BOMESC Offshore

603727
🏛️ china →
13.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.39 20.55 20.14 20.52 1.9M
2021-12-30 20.01 20.50 20.01 20.33 1.5M
2021-12-29 20.37 20.81 20.06 20.16 3.2M
2021-12-28 20.75 21.10 20.15 20.60 2.7M
2021-12-27 20.07 20.95 19.97 20.53 2.7M
2021-12-24 21.16 21.49 19.78 20.06 5.4M
2021-12-23 21.29 21.63 21.12 21.31 2.2M
2021-12-22 21.72 22.14 21.40 21.46 2.5M
2021-12-21 21.60 21.60 21.22 21.43 1.8M
2021-12-20 20.92 21.87 20.83 21.62 4.6M
2021-12-17 21.59 21.67 21.06 21.14 2.5M
2021-12-16 20.90 21.66 20.86 21.59 3.3M
2021-12-15 21.32 21.32 20.74 20.81 2.5M
2021-12-14 21.06 21.44 21.00 21.32 2.4M
2021-12-13 21.01 21.50 20.86 21.06 3.6M
2021-12-10 21.55 21.55 21.01 21.20 2.9M
2021-12-09 22.05 22.34 21.36 21.60 4.6M
2021-12-08 20.61 22.53 20.55 22.05 7.8M
2021-12-07 20.90 20.95 20.12 20.53 2.5M
2021-12-06 21.04 21.28 20.45 20.61 3.6M
2021-12-03 20.78 21.43 20.42 21.05 3.6M
2021-12-02 20.89 21.35 20.50 20.68 3.4M
2021-12-01 19.78 20.89 19.78 20.89 4.7M
2021-11-30 19.48 20.44 19.48 19.92 3.9M
2021-11-29 19.36 19.68 19.08 19.58 4.0M
2021-11-26 20.36 20.79 20.20 20.28 3.1M
2021-11-25 20.98 20.98 20.28 20.38 3.3M
2021-11-24 20.55 21.45 20.54 20.95 6.4M
2021-11-23 20.42 20.63 20.16 20.35 3.0M
2021-11-22 20.47 20.57 20.19 20.42 3.2M
2021-11-19 20.02 20.72 20.02 20.47 3.5M
2021-11-18 20.70 21.09 20.23 20.23 5.7M
2021-11-17 19.37 20.80 19.37 20.80 9.2M
2021-11-16 19.26 19.64 19.15 19.35 4.8M
2021-11-15 18.93 19.32 18.62 19.24 4.5M
2021-11-12 18.91 19.07 18.60 18.93 4.0M
2021-11-11 18.98 19.04 18.75 18.88 4.1M
2021-11-10 19.09 19.45 18.70 19.13 3.7M
2021-11-09 19.28 19.36 18.98 19.08 4.1M
2021-11-08 19.10 19.66 18.81 19.26 5.3M
2021-11-05 19.85 19.87 19.02 19.06 4.7M
2021-11-04 19.95 20.07 19.50 19.87 4.3M
2021-11-03 19.84 20.18 19.40 20.17 4.7M
2021-11-02 20.51 20.74 19.40 19.83 5.6M
2021-11-01 20.44 20.78 20.13 20.43 6.0M
2021-10-29 22.15 22.15 20.50 20.75 8.5M
2021-10-28 23.19 23.74 21.97 22.27 6.7M
2021-10-27 24.10 24.28 23.62 23.78 3.1M
2021-10-26 24.68 24.90 23.84 24.33 4.0M
2021-10-25 24.26 25.10 23.47 24.32 4.1M
2021-10-22 24.92 25.21 23.81 23.99 4.6M
2021-10-21 24.59 25.36 24.26 24.97 5.3M
2021-10-20 23.71 24.85 23.41 24.68 5.3M
2021-10-19 23.30 24.69 23.13 23.96 6.4M
2021-10-18 22.23 23.48 22.01 23.38 6.4M
2021-10-15 23.17 23.19 22.15 22.36 7.3M
2021-10-14 22.18 23.25 22.18 22.66 7.4M
2021-10-13 24.87 25.10 22.92 22.92 10.1M
2021-10-12 28.44 29.73 25.47 25.47 10.0M
2021-10-11 28.80 29.07 26.99 28.30 6.5M
2021-10-08 29.12 29.80 27.55 29.15 9.6M
2021-09-30 26.68 28.49 25.97 28.02 9.2M
2021-09-29 28.79 28.97 26.42 26.42 11.8M
2021-09-28 28.90 29.35 27.23 29.35 10.7M
2021-09-27 27.16 27.99 25.56 26.68 9.1M
2021-09-24 28.20 28.90 27.00 27.17 9.1M
2021-09-23 29.51 29.68 27.07 27.94 12.1M
2021-09-22 29.70 29.87 28.45 29.24 13.5M
2021-09-17 30.00 31.99 29.40 31.52 15.4M
2021-09-16 28.86 31.16 28.42 30.00 21.1M
2021-09-15 26.02 28.42 26.02 28.42 11.5M
2021-09-14 24.80 26.57 24.55 25.84 13.6M
2021-09-13 23.90 24.40 23.30 24.15 5.5M
2021-09-10 24.70 25.19 23.78 23.95 8.8M
2021-09-09 23.06 25.00 22.76 24.78 13.1M
2021-09-08 23.44 24.05 23.33 23.45 7.4M
2021-09-07 22.48 23.78 21.89 23.60 10.1M
2021-09-06 20.95 22.48 20.95 22.32 8.3M
2021-09-03 21.08 21.73 20.70 20.85 4.8M
2021-09-02 20.75 21.32 20.58 21.00 4.1M
2021-09-01 21.91 21.95 20.17 20.75 8.0M
2021-08-31 21.14 21.75 20.98 21.64 4.6M
2021-08-30 21.61 22.02 20.90 21.33 5.7M
2021-08-27 21.28 21.60 20.93 21.23 4.4M
2021-08-26 21.89 21.92 21.10 21.28 5.7M
2021-08-25 22.79 22.79 21.50 21.73 8.6M
2021-08-24 21.36 22.87 21.23 22.40 9.1M
2021-08-23 19.63 21.51 19.63 21.23 9.4M
2021-08-20 19.25 19.55 19.05 19.55 1.7M
2021-08-19 19.94 19.94 19.31 19.38 2.0M
2021-08-18 19.60 20.07 19.60 19.90 2.1M
2021-08-17 20.65 20.65 19.60 19.62 4.1M
2021-08-16 20.20 21.23 20.16 20.82 3.7M
2021-08-13 20.32 20.73 20.21 20.29 2.8M
2021-08-12 20.44 20.61 20.22 20.31 2.3M
2021-08-11 20.70 20.72 20.25 20.51 2.5M
2021-08-10 20.09 20.79 20.03 20.70 3.9M
2021-08-09 20.60 20.79 20.17 20.32 5.2M
2021-08-06 19.23 20.30 19.21 20.24 5.7M
2021-08-05 19.64 19.78 19.30 19.36 2.4M
2021-08-04 19.72 19.99 19.56 19.79 2.8M
2021-08-03 19.12 20.20 19.12 19.72 6.1M
2021-08-02 19.00 19.38 18.42 19.24 4.5M
2021-07-30 19.40 19.50 18.59 18.86 5.4M
2021-07-29 18.13 18.75 18.01 18.64 2.9M
2021-07-28 18.50 18.55 17.75 17.90 3.2M
2021-07-27 18.94 19.18 18.48 18.53 3.3M
2021-07-26 19.00 19.09 18.42 18.69 3.0M
2021-07-23 19.31 19.83 19.19 19.19 3.4M
2021-07-22 19.37 19.56 19.08 19.30 3.0M
2021-07-21 19.00 19.58 18.81 19.39 4.2M
2021-07-20 18.70 18.81 18.43 18.76 2.6M
2021-07-19 18.61 19.15 18.37 19.14 3.7M
2021-07-16 18.13 18.79 17.98 18.57 2.8M
2021-07-15 18.40 18.48 17.83 18.06 2.5M
2021-07-14 18.17 18.75 18.06 18.56 2.7M
2021-07-13 18.30 18.37 18.08 18.20 1.5M
2021-07-12 18.36 18.43 18.00 18.25 2.0M
2021-07-09 17.77 18.33 17.74 18.23 2.5M
2021-07-08 17.91 17.97 17.56 17.77 2.1M
2021-07-07 18.02 18.19 17.83 18.06 2.5M
2021-07-06 18.45 18.80 18.15 18.36 2.6M
2021-07-05 17.66 18.32 17.50 18.27 2.8M
2021-07-02 18.00 18.27 17.73 17.85 3.0M
2021-07-01 18.20 18.35 17.60 17.65 2.6M
2021-06-30 18.36 18.96 18.12 18.22 2.0M
2021-06-29 18.27 18.54 17.91 18.36 3.3M
2021-06-28 19.09 19.12 18.44 18.56 2.7M
2021-06-25 19.00 19.46 18.51 18.82 3.5M
2021-06-24 18.88 19.50 18.81 18.93 4.0M
2021-06-23 18.60 19.12 18.50 19.05 3.9M
2021-06-22 18.75 19.47 18.70 18.86 6.8M
2021-06-21 18.10 18.47 17.90 18.28 4.1M
2021-06-18 18.82 18.99 18.00 18.26 7.4M
2021-06-17 19.57 19.69 18.92 19.55 8.1M
2021-06-16 18.38 20.00 18.21 19.90 10.5M
2021-06-15 18.10 18.45 17.97 18.25 3.5M
2021-06-11 17.75 18.34 17.73 18.05 3.5M
2021-06-10 17.91 17.91 17.47 17.75 2.9M
2021-06-09 17.30 18.70 17.28 18.07 4.9M
2021-06-08 17.92 17.92 17.22 17.24 2.4M
2021-06-07 17.90 18.08 17.53 17.80 2.0M
2021-06-04 17.69 17.88 17.43 17.81 2.2M
2021-06-03 17.90 18.13 17.66 17.77 2.9M
2021-06-02 17.62 17.95 17.32 17.86 3.7M
2021-06-01 17.67 17.84 17.28 17.50 2.6M
2021-05-31 17.36 17.68 17.15 17.63 2.4M
2021-05-28 17.01 17.36 16.98 17.33 2.6M
2021-05-27 16.88 17.08 16.80 16.91 1.1M
2021-05-26 16.90 17.04 16.77 16.90 1.0M
2021-05-25 16.93 17.02 16.66 16.96 1.2M
2021-05-24 16.77 16.98 16.73 16.84 1.1M
2021-05-21 16.60 16.85 16.51 16.73 1.2M
2021-05-20 17.07 17.08 16.59 16.59 2.1M
2021-05-19 17.35 17.44 17.07 17.23 2.8M
2021-05-18 16.73 17.62 16.68 17.60 4.2M
2021-05-17 16.88 16.97 16.63 16.89 1.4M
2021-05-14 16.87 17.06 16.70 16.94 1.5M
2021-05-13 17.04 17.34 16.71 16.85 2.2M
2021-05-12 16.92 17.29 16.68 17.17 2.7M
2021-05-11 16.77 17.10 16.62 16.95 2.6M
2021-05-10 16.28 16.98 16.18 16.95 3.2M
2021-05-07 16.02 16.41 16.02 16.15 1.5M
2021-05-06 15.83 16.35 15.83 16.02 1.3M
2021-04-30 16.04 16.29 15.78 15.89 1.2M
2021-04-29 16.30 16.38 16.04 16.04 1.2M
2021-04-28 16.48 16.48 15.97 16.34 0.9M
2021-04-27 16.30 16.46 15.84 16.40 1.8M
2021-04-26 17.38 17.50 16.10 16.30 4.3M
2021-04-23 16.51 17.30 16.46 17.25 1.7M
2021-04-22 16.82 16.94 16.51 16.63 1.2M
2021-04-21 16.88 16.92 16.60 16.82 0.7M
2021-04-20 16.99 17.09 16.77 16.88 1.0M
2021-04-19 16.52 17.05 16.52 16.89 1.8M
2021-04-16 16.55 16.72 16.30 16.57 0.9M
2021-04-15 16.44 16.68 16.29 16.53 0.9M
2021-04-14 15.79 16.56 15.70 16.45 1.7M
2021-04-13 16.19 16.23 15.86 15.91 0.6M
2021-04-12 16.16 16.28 15.95 15.99 0.7M
2021-04-09 15.99 16.35 15.99 16.25 0.7M
2021-04-08 16.60 16.75 16.06 16.15 0.9M
2021-04-07 16.15 16.25 15.97 16.11 0.7M
2021-04-06 15.70 16.44 15.62 16.20 1.2M
2021-04-02 16.10 16.10 15.64 15.72 1.2M
2021-04-01 16.10 16.12 15.81 16.00 0.7M
2021-03-31 16.30 16.54 16.12 16.16 1.0M
2021-03-30 16.13 16.50 16.05 16.43 1.4M
2021-03-29 16.10 16.20 15.86 16.14 1.3M
2021-03-26 15.90 16.02 15.76 16.01 0.4M
2021-03-25 15.88 16.03 15.71 15.99 0.6M
2021-03-24 15.70 15.88 15.58 15.80 0.6M
2021-03-23 16.15 16.18 15.75 15.88 0.9M
2021-03-22 16.01 16.28 15.95 16.11 0.8M
2021-03-19 16.40 16.40 16.04 16.14 1.8M
2021-03-18 16.29 16.96 16.29 16.73 1.1M
2021-03-17 16.26 16.55 16.07 16.47 0.8M
2021-03-16 16.36 16.39 16.10 16.26 0.8M
2021-03-15 16.25 16.43 16.10 16.36 0.7M
2021-03-12 16.48 16.48 16.15 16.29 0.8M
2021-03-11 16.15 16.37 16.09 16.37 0.8M
2021-03-10 16.50 16.50 15.99 16.21 1.2M
2021-03-09 16.83 16.85 15.50 16.55 2.6M
2021-03-08 17.86 18.15 16.94 17.22 2.6M
2021-03-05 17.06 17.50 16.91 17.34 2.8M
2021-03-04 16.65 17.29 16.52 16.82 2.3M
2021-03-03 16.50 16.64 16.42 16.57 0.9M
2021-03-02 16.72 16.79 16.35 16.44 1.3M
2021-03-01 16.70 16.86 16.53 16.85 1.4M
2021-02-26 16.66 17.14 16.60 16.78 1.9M
2021-02-25 16.70 17.18 16.66 16.93 3.0M
2021-02-24 16.95 16.95 16.25 16.35 2.4M
2021-02-23 16.83 17.35 16.83 17.10 3.3M
2021-02-22 16.60 17.08 16.37 16.70 2.8M
2021-02-19 16.10 16.43 16.03 16.36 1.9M
2021-02-18 16.38 16.84 16.17 16.30 3.4M
2021-02-10 15.88 16.09 15.32 15.63 2.4M
2021-02-09 15.80 16.31 15.56 16.09 3.0M
2021-02-08 15.71 15.80 15.22 15.52 2.2M
2021-02-05 15.39 15.98 15.26 15.69 3.9M
2021-02-04 15.10 15.52 14.86 15.39 2.4M
2021-02-03 14.79 15.59 14.75 15.08 3.0M
2021-02-02 14.78 14.96 14.53 14.68 1.4M
2021-02-01 14.45 14.83 14.44 14.65 0.8M
2021-01-29 14.65 14.76 14.54 14.63 0.9M
2021-01-28 14.40 14.88 14.35 14.69 1.2M
2021-01-27 14.28 14.70 14.28 14.55 1.1M
2021-01-26 14.45 14.69 14.28 14.48 1.2M
2021-01-25 15.10 15.21 14.42 14.48 2.4M
2021-01-22 15.37 15.55 15.01 15.11 1.7M
2021-01-21 15.57 16.08 15.53 15.64 2.1M
2021-01-20 16.05 16.45 15.51 15.55 3.9M
2021-01-19 15.00 15.13 14.85 14.97 0.9M
2021-01-18 14.50 15.06 14.46 15.06 1.3M
2021-01-15 14.41 14.77 14.41 14.58 1.0M
2021-01-14 14.45 14.60 14.25 14.50 1.1M
2021-01-13 14.26 14.50 14.26 14.44 1.3M
2021-01-12 14.18 14.43 14.05 14.23 1.0M
2021-01-11 14.71 14.72 14.09 14.18 1.9M
2021-01-08 14.51 14.96 14.44 14.72 1.5M
2021-01-07 15.61 15.62 14.71 15.00 2.9M
2021-01-06 15.67 16.48 15.59 15.71 3.0M
2021-01-05 15.66 15.69 15.35 15.51 1.5M
2021-01-04 15.99 15.99 15.60 15.80 1.6M