Brilliance Tech

300542
🏛️ china →
19.75
Last Update: 2025-09-29
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 14.55 15.63 14.41 15.27 14.9M
2021-12-30 14.90 15.45 14.67 14.69 12.7M
2021-12-29 14.92 15.12 14.51 15.05 11.7M
2021-12-28 14.96 15.49 14.78 14.86 18.2M
2021-12-27 13.98 15.33 13.60 15.26 22.3M
2021-12-24 13.30 14.52 12.95 14.17 14.6M
2021-12-23 13.75 13.86 13.22 13.22 7.9M
2021-12-22 13.50 14.16 13.50 13.83 8.9M
2021-12-21 14.66 15.15 13.88 13.90 14.9M
2021-12-20 13.64 14.11 13.50 14.11 9.8M
2021-12-17 13.96 14.08 13.51 13.69 7.3M
2021-12-16 13.89 14.49 13.83 13.94 8.2M
2021-12-15 13.84 14.25 13.75 13.84 11.7M
2021-12-14 13.32 14.00 13.21 13.95 12.7M
2021-12-13 13.23 13.35 13.03 13.28 3.8M
2021-12-10 13.38 13.45 13.10 13.14 4.4M
2021-12-09 13.45 13.60 13.35 13.45 5.0M
2021-12-08 13.32 13.54 13.17 13.52 5.9M
2021-12-07 13.11 13.30 13.02 13.28 5.1M
2021-12-06 13.26 13.33 13.02 13.09 5.7M
2021-12-03 13.56 13.78 13.27 13.34 6.6M
2021-12-02 14.06 14.09 13.39 13.45 7.8M
2021-12-01 14.06 14.23 13.82 14.02 11.2M
2021-11-30 12.99 14.30 12.98 14.00 17.5M
2021-11-29 13.05 13.20 12.93 12.98 6.5M
2021-11-26 13.62 13.85 12.72 13.37 14.3M
2021-11-25 13.30 13.72 13.24 13.70 11.1M
2021-11-24 13.30 13.46 13.00 13.32 6.7M
2021-11-23 13.27 13.43 12.94 13.25 7.2M
2021-11-22 13.37 13.37 13.12 13.32 4.7M
2021-11-19 13.22 13.48 13.17 13.35 5.2M
2021-11-18 13.64 13.81 13.21 13.30 8.0M
2021-11-17 13.58 13.78 13.33 13.70 8.8M
2021-11-16 13.72 13.81 13.45 13.49 8.7M
2021-11-15 13.02 13.72 13.01 13.72 11.9M
2021-11-12 13.52 14.07 13.13 13.21 10.9M
2021-11-11 13.35 13.44 13.12 13.44 8.7M
2021-11-10 13.21 13.58 13.02 13.44 12.1M
2021-11-09 12.85 13.50 12.69 13.32 14.7M
2021-11-08 12.91 12.96 12.49 12.68 11.1M
2021-11-05 12.16 13.38 12.12 13.14 16.5M
2021-11-04 12.56 12.60 12.20 12.24 8.3M
2021-11-03 12.04 12.52 12.01 12.52 7.9M
2021-11-02 12.05 12.43 11.87 12.21 6.4M
2021-11-01 12.08 12.34 11.96 12.12 6.2M
2021-10-29 11.73 12.45 11.70 12.14 8.0M
2021-10-28 11.60 12.06 11.57 11.79 6.6M
2021-10-27 12.02 12.14 11.47 11.76 9.5M
2021-10-26 13.11 13.19 12.16 12.19 17.5M
2021-10-25 13.63 13.76 13.24 13.54 9.2M
2021-10-22 14.30 14.37 13.81 13.92 13.8M
2021-10-21 13.30 14.98 13.22 14.57 20.6M
2021-10-20 14.04 14.16 13.40 13.62 13.0M
2021-10-19 13.11 13.96 13.11 13.70 11.7M
2021-10-18 12.94 13.40 12.71 13.30 7.6M
2021-10-15 13.23 13.83 12.91 13.01 12.8M
2021-10-14 13.48 13.48 12.91 13.36 8.9M
2021-10-13 14.29 14.29 13.12 13.57 11.9M
2021-10-12 14.96 15.18 13.75 14.10 16.1M
2021-10-11 13.96 15.32 13.87 14.69 22.0M
2021-10-08 13.51 14.87 13.21 14.18 22.8M
2021-09-30 12.86 13.60 12.78 13.13 19.3M
2021-09-29 13.97 14.20 12.60 12.60 23.4M
2021-09-28 14.11 14.90 13.85 14.36 27.0M
2021-09-27 16.27 17.85 15.50 15.60 43.8M
2021-09-24 13.59 14.88 13.59 14.88 15.3M
2021-09-23 11.85 12.40 11.85 12.40 4.9M
2021-09-22 11.58 11.90 11.49 11.83 1.2M
2021-09-17 11.65 11.81 11.57 11.75 1.7M
2021-09-16 11.84 11.93 11.59 11.60 2.0M
2021-09-15 12.06 12.18 11.75 11.84 3.0M
2021-09-14 11.90 12.40 11.88 12.12 4.7M
2021-09-13 11.90 12.06 11.74 11.99 2.0M
2021-09-10 12.04 12.11 11.90 11.98 2.1M
2021-09-09 12.02 12.15 11.82 12.05 2.9M
2021-09-08 12.17 12.26 12.06 12.14 3.1M
2021-09-07 12.09 12.42 12.02 12.25 3.5M
2021-09-06 12.08 12.19 11.85 12.19 3.6M
2021-09-03 11.69 12.14 11.63 12.09 5.8M
2021-09-02 11.40 11.70 11.34 11.61 4.2M
2021-09-01 11.70 12.39 11.69 11.94 6.1M
2021-08-31 11.45 11.58 11.15 11.33 2.7M
2021-08-30 11.36 11.66 11.36 11.50 2.8M
2021-08-27 11.19 11.53 11.10 11.35 3.7M
2021-08-26 11.60 11.64 11.04 11.16 4.9M
2021-08-25 12.08 12.13 11.51 11.61 5.2M
2021-08-24 12.31 12.32 12.05 12.08 3.2M
2021-08-23 11.95 12.37 11.95 12.33 2.6M
2021-08-20 12.18 12.30 11.86 11.96 3.0M
2021-08-19 12.34 12.52 12.18 12.23 2.7M
2021-08-18 12.11 12.49 12.01 12.37 3.4M
2021-08-17 12.67 12.85 12.02 12.11 4.6M
2021-08-16 12.83 12.99 12.65 12.67 3.4M
2021-08-13 13.21 13.26 12.76 12.86 5.5M
2021-08-12 12.74 13.44 12.66 13.18 6.9M
2021-08-11 12.72 12.89 12.55 12.75 3.2M
2021-08-10 12.44 12.93 12.36 12.74 4.5M
2021-08-09 12.33 12.54 12.28 12.44 2.7M
2021-08-06 12.30 12.39 12.12 12.32 3.2M
2021-08-05 12.66 12.93 12.27 12.36 3.9M
2021-08-04 12.69 12.86 12.61 12.78 3.5M
2021-08-03 12.62 13.02 12.62 12.69 4.8M
2021-08-02 12.52 12.79 12.31 12.74 4.2M
2021-07-30 12.17 12.80 12.11 12.47 6.0M
2021-07-29 12.08 12.35 12.00 12.18 4.3M
2021-07-28 12.91 13.05 11.87 11.97 5.9M
2021-07-27 13.21 13.48 13.00 13.02 4.4M
2021-07-26 13.47 13.58 12.86 13.07 5.6M
2021-07-23 14.12 14.15 13.40 13.64 8.3M
2021-07-22 13.66 14.03 13.33 13.99 8.5M
2021-07-21 13.57 13.78 13.47 13.65 6.5M
2021-07-20 13.88 13.88 13.26 13.60 6.9M
2021-07-19 12.92 13.88 12.71 13.80 8.9M
2021-07-16 13.05 13.23 12.91 13.04 3.8M
2021-07-15 13.21 13.34 12.88 13.07 5.0M
2021-07-14 13.78 13.87 13.28 13.29 6.4M
2021-07-13 13.76 14.25 13.54 13.59 9.9M
2021-07-12 12.93 13.79 12.87 13.75 10.6M
2021-07-09 13.30 13.40 12.83 12.86 7.1M
2021-07-08 13.39 13.53 13.12 13.46 6.3M
2021-07-07 13.60 13.64 13.20 13.44 6.3M
2021-07-06 13.77 14.35 13.61 13.86 9.5M
2021-07-05 13.56 14.10 13.13 14.03 10.7M
2021-07-02 13.13 13.59 13.12 13.58 7.7M
2021-07-01 13.80 13.80 13.12 13.12 7.7M
2021-06-30 13.22 13.86 13.18 13.83 9.4M
2021-06-29 13.57 14.00 13.13 13.15 8.8M
2021-06-28 13.32 13.57 13.21 13.49 6.5M
2021-06-25 13.86 14.20 13.30 13.32 12.3M
2021-06-24 14.97 14.98 13.91 13.96 13.9M
2021-06-23 14.70 15.13 14.42 14.96 13.1M
2021-06-22 15.12 15.12 14.40 14.84 14.8M
2021-06-21 14.57 15.50 14.57 15.17 15.1M
2021-06-18 15.59 15.73 14.75 15.03 19.1M
2021-06-17 14.80 15.48 14.29 15.48 21.6M
2021-06-16 15.20 16.10 14.85 15.06 20.8M
2021-06-15 15.50 15.95 14.75 15.43 24.1M
2021-06-11 16.30 18.10 15.85 16.20 35.1M
2021-06-10 14.76 17.88 14.50 17.20 39.6M
2021-06-09 14.50 15.60 14.40 15.26 36.2M
2021-06-08 12.54 14.16 12.50 14.16 10.1M
2021-06-07 11.32 11.88 11.26 11.80 4.8M
2021-06-04 11.27 11.46 11.19 11.38 2.2M
2021-06-03 11.19 11.69 11.16 11.40 2.9M
2021-06-02 11.48 11.49 11.19 11.26 2.1M
2021-06-01 11.43 11.48 11.31 11.40 2.5M
2021-05-31 11.19 11.40 11.19 11.35 1.8M
2021-05-28 11.41 11.41 11.14 11.24 2.0M
2021-05-27 11.15 11.38 11.15 11.38 2.7M
2021-05-26 11.18 11.38 11.10 11.21 2.4M
2021-05-25 11.00 11.20 10.95 11.18 2.4M
2021-05-24 10.88 11.30 10.70 11.14 2.8M
2021-05-21 10.90 11.05 10.81 10.88 1.4M
2021-05-20 10.92 10.99 10.78 10.83 1.9M
2021-05-19 10.99 11.27 10.82 11.03 2.5M
2021-05-18 11.14 11.17 10.85 10.95 2.5M
2021-05-17 11.37 11.44 11.02 11.12 3.0M
2021-05-14 11.12 11.35 11.05 11.33 3.0M
2021-05-13 11.01 11.35 11.00 11.08 2.8M
2021-05-12 11.10 11.33 10.96 11.15 2.6M
2021-05-11 10.84 11.27 10.81 11.10 3.6M
2021-05-10 10.77 11.10 10.59 11.00 3.3M
2021-05-07 10.84 10.85 10.35 10.71 3.2M
2021-05-06 10.86 10.94 10.68 10.77 2.5M
2021-04-30 11.11 11.22 10.70 10.83 4.5M
2021-04-29 11.17 11.62 11.10 11.30 4.7M
2021-04-28 12.24 12.25 11.00 11.31 10.0M
2021-04-27 11.88 12.71 11.88 12.53 10.3M
2021-04-26 11.83 12.23 11.66 11.96 4.9M
2021-04-23 12.16 12.16 11.77 11.83 3.7M
2021-04-22 11.75 12.24 11.68 12.18 6.0M
2021-04-21 11.71 11.98 11.63 11.71 3.0M
2021-04-20 11.98 12.09 11.77 11.83 3.9M
2021-04-19 11.96 12.12 11.89 12.05 5.8M
2021-04-16 11.40 12.09 11.36 12.00 7.1M
2021-04-15 11.30 11.76 11.10 11.50 4.8M
2021-04-14 11.31 11.36 11.10 11.33 2.3M
2021-04-13 11.29 11.52 11.16 11.29 3.0M
2021-04-12 11.30 11.41 11.15 11.38 3.5M
2021-04-09 11.55 11.68 11.24 11.30 4.2M
2021-04-08 11.91 12.04 11.53 11.55 9.1M
2021-04-07 12.42 12.50 12.24 12.32 3.8M
2021-04-06 12.69 12.74 12.38 12.43 5.3M
2021-04-02 11.87 12.69 11.80 12.65 9.9M
2021-04-01 11.90 12.08 11.80 11.84 2.9M
2021-03-31 11.67 12.17 11.67 11.94 4.6M
2021-03-30 12.10 12.10 11.60 11.68 4.3M
2021-03-29 11.88 12.30 11.88 12.10 5.0M
2021-03-26 11.82 12.25 11.70 11.96 5.2M
2021-03-25 11.49 12.29 11.39 11.95 8.3M
2021-03-24 11.37 11.60 11.27 11.60 4.4M
2021-03-23 11.24 11.75 11.15 11.57 5.9M
2021-03-22 11.14 11.25 11.06 11.24 2.9M
2021-03-19 11.25 11.66 11.12 11.24 4.5M
2021-03-18 11.37 11.37 11.07 11.11 2.5M
2021-03-17 11.09 11.36 11.01 11.35 3.2M
2021-03-16 10.98 11.20 10.83 11.18 2.9M
2021-03-15 11.07 11.10 10.77 10.91 2.5M
2021-03-12 11.26 11.26 11.00 11.04 2.2M
2021-03-11 10.98 11.23 10.85 11.20 2.9M
2021-03-10 11.49 11.49 10.80 10.98 3.7M
2021-03-09 11.99 12.10 11.24 11.24 4.7M
2021-03-08 12.51 12.51 11.97 11.97 4.6M
2021-03-05 12.05 12.45 11.96 12.39 5.0M
2021-03-04 12.27 12.40 12.10 12.13 3.9M
2021-03-03 12.31 12.50 12.11 12.26 3.9M
2021-03-02 12.41 12.64 12.20 12.37 5.4M
2021-03-01 12.12 12.40 12.11 12.30 4.0M
2021-02-26 11.84 12.31 11.82 12.00 4.7M
2021-02-25 12.05 12.21 11.80 11.99 4.2M
2021-02-24 11.77 12.44 11.72 12.23 6.4M
2021-02-23 11.90 12.10 11.78 11.84 3.5M
2021-02-22 12.12 12.45 12.05 12.07 5.2M
2021-02-19 11.77 11.97 11.57 11.94 4.2M
2021-02-18 11.71 12.19 11.53 11.81 4.9M
2021-02-10 11.06 11.20 10.96 11.13 2.3M
2021-02-09 11.07 11.38 11.01 11.09 3.2M
2021-02-08 10.77 10.98 10.66 10.83 1.9M
2021-02-05 11.00 11.33 10.77 10.77 2.3M
2021-02-04 11.33 11.44 10.88 10.97 2.8M
2021-02-03 11.68 11.70 11.33 11.33 2.5M
2021-02-02 11.95 11.98 11.70 11.76 1.7M
2021-02-01 11.87 12.01 11.62 11.95 2.2M
2021-01-29 12.08 12.19 11.60 11.77 3.1M
2021-01-28 12.42 12.52 12.02 12.07 2.9M
2021-01-27 12.49 12.64 12.27 12.33 2.5M
2021-01-26 12.69 12.87 12.40 12.46 3.0M
2021-01-25 13.17 13.29 12.61 12.67 3.6M
2021-01-22 13.19 13.38 13.01 13.04 4.3M
2021-01-21 13.11 13.63 13.10 13.39 4.8M
2021-01-20 14.01 14.03 13.25 13.36 6.6M
2021-01-19 12.80 13.35 12.73 13.35 5.7M
2021-01-18 12.57 12.98 12.57 12.85 3.6M
2021-01-15 12.50 12.88 12.42 12.73 4.5M
2021-01-14 12.14 12.53 11.99 12.34 5.0M
2021-01-13 12.76 12.84 12.11 12.17 5.7M
2021-01-12 12.88 13.12 12.56 12.73 4.0M
2021-01-11 13.11 13.46 12.80 12.80 5.9M
2021-01-08 13.50 13.94 13.20 13.48 5.6M
2021-01-07 13.86 14.30 13.08 13.25 8.1M
2021-01-06 14.50 14.66 14.00 14.05 5.7M
2021-01-05 14.68 15.00 14.47 14.65 6.8M
2021-01-04 14.80 15.29 14.60 15.03 8.0M