Brilliance Tech

300542
🏛️ china →
19.45
Last Update: 2025-09-26
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
2022-12-30 11.58 11.80 11.54 11.64 3.1M
2022-12-29 11.34 11.71 11.34 11.56 3.5M
2022-12-28 11.73 11.89 11.41 11.55 4.4M
2022-12-27 11.94 11.98 11.65 11.80 4.0M
2022-12-26 11.74 11.99 11.65 11.94 3.9M
2022-12-23 11.45 11.89 11.45 11.74 4.7M
2022-12-22 11.96 12.11 11.58 11.59 5.7M
2022-12-21 11.93 12.07 11.70 11.88 4.6M
2022-12-20 12.22 12.26 11.88 11.96 4.7M
2022-12-19 12.23 12.38 11.93 12.05 5.8M
2022-12-16 12.58 12.60 12.18 12.22 8.9M
2022-12-15 12.60 12.83 12.48 12.70 7.3M
2022-12-14 12.51 12.80 12.51 12.58 8.2M
2022-12-13 13.03 13.19 12.52 12.60 15.4M
2022-12-12 13.12 13.37 12.87 13.27 13.7M
2022-12-09 13.70 13.79 13.12 13.17 17.1M
2022-12-08 14.50 14.65 13.68 13.69 27.1M
2022-12-07 15.30 15.68 14.82 14.84 29.0M
2022-12-06 14.72 15.88 14.28 15.68 41.2M
2022-12-05 14.86 15.72 14.41 15.06 30.7M
2022-12-02 14.12 15.09 13.95 14.72 34.1M
2022-12-01 13.80 14.28 13.51 14.20 22.0M
2022-11-30 13.62 14.31 13.34 13.88 20.9M
2022-11-29 13.34 13.88 13.20 13.86 19.6M
2022-11-28 13.65 14.59 13.63 13.70 22.4M
2022-11-25 14.14 14.40 13.68 14.07 25.2M
2022-11-24 13.51 15.10 13.42 14.16 38.5M
2022-11-23 13.20 13.80 12.30 13.75 20.9M
2022-11-22 13.68 13.90 13.19 13.28 19.8M
2022-11-21 13.42 14.21 13.01 14.04 30.9M
2022-11-18 13.20 13.79 13.00 13.34 20.6M
2022-11-17 13.12 13.35 12.78 13.23 16.0M
2022-11-16 13.05 13.48 12.79 12.96 18.1M
2022-11-15 13.30 13.83 13.16 13.39 21.6M
2022-11-14 13.05 13.51 12.71 13.48 20.9M
2022-11-11 13.23 13.79 13.11 13.11 26.4M
2022-11-10 12.62 13.36 12.61 13.13 25.3M
2022-11-09 13.18 13.28 12.66 12.88 27.1M
2022-11-08 12.08 14.51 12.00 13.60 39.5M
2022-11-07 11.87 12.24 11.75 12.09 6.1M
2022-11-04 11.84 11.98 11.68 11.88 6.2M
2022-11-03 11.80 12.06 11.60 11.88 7.1M
2022-11-02 12.02 12.30 11.94 12.09 7.0M
2022-11-01 12.10 12.15 11.80 12.02 7.5M
2022-10-31 11.94 12.30 11.87 12.15 9.5M
2022-10-28 11.86 12.24 11.60 11.73 6.1M
2022-10-27 11.96 12.14 11.66 11.85 6.7M
2022-10-26 11.37 11.85 11.23 11.78 6.9M
2022-10-25 11.48 11.60 11.11 11.20 5.4M
2022-10-24 11.57 11.89 11.44 11.52 7.0M
2022-10-21 11.41 11.59 11.15 11.44 4.6M
2022-10-20 11.10 11.61 11.10 11.36 6.1M
2022-10-19 11.19 11.50 10.98 11.29 5.8M
2022-10-18 11.36 11.41 11.18 11.20 4.2M
2022-10-17 11.20 11.58 11.18 11.36 5.0M
2022-10-14 11.13 11.32 11.13 11.20 6.0M
2022-10-13 10.81 11.42 10.73 11.14 9.8M
2022-10-12 10.26 10.78 10.22 10.72 5.4M
2022-10-11 10.21 10.37 10.11 10.29 3.3M
2022-10-10 10.64 10.64 10.13 10.23 4.4M
2022-09-30 10.67 10.75 10.46 10.49 4.3M
2022-09-29 10.65 11.01 10.41 10.48 5.7M
2022-09-28 11.11 11.11 10.54 10.59 5.1M
2022-09-27 10.96 11.26 10.83 11.12 4.7M
2022-09-26 11.27 11.45 10.88 10.93 7.4M
2022-09-23 12.04 12.06 11.25 11.33 9.5M
2022-09-22 11.73 12.40 11.52 11.98 12.6M
2022-09-21 11.49 11.72 10.74 11.63 12.3M
2022-09-20 12.05 12.27 11.65 11.80 7.1M
2022-09-19 11.75 12.20 11.75 11.85 10.6M
2022-09-16 12.29 12.85 12.04 12.05 15.1M
2022-09-15 12.20 12.85 11.94 12.53 16.5M
2022-09-14 12.02 12.41 11.85 12.18 12.2M
2022-09-13 13.15 13.48 12.37 12.52 17.8M
2022-09-09 12.49 13.60 12.49 12.73 19.1M
2022-09-08 13.08 13.50 12.63 12.70 25.0M
2022-09-07 12.69 13.37 12.25 13.19 21.7M
2022-09-06 12.65 12.88 12.36 12.69 14.4M
2022-09-05 12.08 12.80 11.84 12.59 14.8M
2022-09-02 11.53 12.21 11.42 12.09 11.2M
2022-09-01 11.28 11.80 11.27 11.31 5.3M
2022-08-31 11.80 11.80 11.20 11.28 4.9M
2022-08-30 11.80 12.10 11.56 11.71 4.5M
2022-08-29 11.46 11.84 11.32 11.80 5.8M
2022-08-26 12.30 12.33 11.60 11.65 10.6M
2022-08-25 12.14 12.73 12.11 12.44 12.9M
2022-08-24 12.22 12.50 11.98 12.25 9.1M
2022-08-23 12.48 12.61 12.21 12.40 10.1M
2022-08-22 12.51 12.70 12.14 12.34 15.6M
2022-08-19 12.45 13.41 12.21 12.90 23.1M
2022-08-18 12.50 12.69 12.43 12.47 13.0M
2022-08-17 12.78 12.81 12.37 12.58 13.1M
2022-08-16 13.02 13.12 12.68 12.88 15.8M
2022-08-15 13.69 13.69 12.86 12.89 29.9M
2022-08-12 11.42 13.74 11.39 13.74 25.1M
2022-08-11 11.51 11.57 11.41 11.45 2.5M
2022-08-10 11.37 11.47 11.30 11.37 2.2M
2022-08-09 11.57 11.68 11.32 11.40 2.6M
2022-08-08 11.42 11.59 11.33 11.57 4.0M
2022-08-05 11.16 11.44 11.16 11.42 4.5M
2022-08-04 10.95 11.18 10.93 11.09 2.7M
2022-08-03 10.72 11.20 10.72 10.86 4.7M
2022-08-02 11.26 11.28 10.56 10.76 4.8M
2022-08-01 11.38 11.42 11.22 11.32 2.4M
2022-07-29 11.43 11.45 11.25 11.33 2.2M
2022-07-28 11.48 11.57 11.37 11.42 3.0M
2022-07-27 11.33 11.50 11.20 11.47 3.4M
2022-07-26 11.13 11.43 11.07 11.32 3.8M
2022-07-25 11.39 11.44 11.09 11.12 2.1M
2022-07-22 11.50 11.52 11.17 11.28 3.2M
2022-07-21 11.50 11.75 11.32 11.33 4.4M
2022-07-20 11.62 11.80 11.30 11.53 6.5M
2022-07-19 11.17 11.51 11.09 11.51 6.8M
2022-07-18 10.68 11.16 10.67 11.10 4.3M
2022-07-15 10.92 11.06 10.60 10.66 3.3M
2022-07-14 11.09 11.11 10.92 10.99 1.8M
2022-07-13 10.83 11.08 10.83 11.08 2.3M
2022-07-12 11.10 11.11 10.82 10.83 3.7M
2022-07-11 11.37 11.38 11.02 11.09 3.4M
2022-07-08 11.27 11.50 11.20 11.40 4.0M
2022-07-07 11.20 11.40 11.12 11.25 3.4M
2022-07-06 11.12 11.40 10.98 11.13 4.7M
2022-07-05 11.28 11.71 11.21 11.27 7.2M
2022-07-04 11.38 11.47 11.13 11.24 3.7M
2022-07-01 11.50 11.58 11.25 11.38 3.2M
2022-06-30 11.58 11.62 11.36 11.50 5.0M
2022-06-29 11.45 11.91 11.36 11.62 8.2M
2022-06-28 11.48 11.55 11.22 11.51 4.2M
2022-06-27 11.43 11.55 11.32 11.48 5.0M
2022-06-24 11.38 11.49 11.23 11.41 5.3M
2022-06-23 11.12 11.43 11.07 11.40 5.4M
2022-06-22 11.34 11.42 10.99 11.12 5.3M
2022-06-21 11.88 12.12 11.24 11.44 8.5M
2022-06-20 11.33 11.53 11.29 11.40 5.2M
2022-06-17 11.23 11.35 11.05 11.33 5.0M
2022-06-16 11.35 11.54 11.25 11.31 5.9M
2022-06-15 11.25 11.53 11.20 11.32 7.3M
2022-06-14 11.05 11.20 10.76 11.20 4.9M
2022-06-13 10.81 11.24 10.71 11.22 5.1M
2022-06-10 10.74 10.97 10.65 10.90 2.8M
2022-06-09 11.04 11.08 10.70 10.75 3.5M
2022-06-08 10.98 11.18 10.80 11.03 4.3M
2022-06-07 11.14 11.17 10.90 11.01 5.1M
2022-06-06 11.07 11.16 10.88 11.11 6.6M
2022-06-02 10.53 11.04 10.40 10.98 9.0M
2022-06-01 10.29 10.59 10.28 10.55 6.1M
2022-05-31 10.28 10.35 10.10 10.33 3.7M
2022-05-30 10.25 10.30 10.17 10.29 3.7M
2022-05-27 10.27 10.35 10.11 10.22 4.5M
2022-05-26 10.23 10.30 9.90 10.18 5.3M
2022-05-25 9.80 10.20 9.80 10.19 5.1M
2022-05-24 10.40 10.49 9.80 9.80 6.9M
2022-05-23 10.39 10.47 10.25 10.41 4.7M
2022-05-20 10.13 10.30 10.03 10.23 4.0M
2022-05-19 10.05 10.15 9.97 10.13 4.1M
2022-05-18 10.05 10.40 10.05 10.16 5.7M
2022-05-17 10.06 10.15 9.75 9.96 4.3M
2022-05-16 9.95 10.31 9.91 10.04 7.0M
2022-05-13 10.07 10.15 9.85 9.97 3.7M
2022-05-12 9.89 10.15 9.82 10.01 5.5M
2022-05-11 9.99 10.25 9.86 9.88 7.2M
2022-05-10 9.73 10.04 9.70 9.98 4.9M
2022-05-09 9.60 9.91 9.60 9.85 5.2M
2022-05-06 9.44 10.03 9.33 9.64 8.6M
2022-05-05 9.60 9.79 9.38 9.65 6.0M
2022-04-29 9.34 9.66 9.28 9.58 6.8M
2022-04-28 9.40 9.49 9.10 9.23 5.7M
2022-04-27 9.20 9.56 8.95 9.54 6.9M
2022-04-26 9.26 9.70 9.17 9.21 8.6M
2022-04-25 10.12 10.20 9.23 9.24 7.2M
2022-04-22 10.70 10.89 10.32 10.32 5.0M
2022-04-21 11.17 11.28 10.68 10.70 7.5M
2022-04-20 11.53 11.74 11.17 11.30 7.4M
2022-04-19 11.59 11.65 11.25 11.43 6.0M
2022-04-18 11.34 11.55 11.05 11.54 5.3M
2022-04-15 11.67 11.68 11.27 11.33 7.0M
2022-04-14 11.89 11.96 11.66 11.70 5.4M
2022-04-13 12.36 12.44 11.75 11.78 8.8M
2022-04-12 12.34 12.53 12.16 12.45 5.6M
2022-04-11 12.90 13.00 12.23 12.38 7.2M
2022-04-08 13.37 13.45 12.81 12.90 8.6M
2022-04-07 13.85 13.86 13.28 13.28 10.4M
2022-04-06 13.75 14.19 13.74 13.96 9.2M
2022-04-01 14.16 14.58 13.90 13.90 12.5M
2022-03-31 13.70 14.33 13.59 14.10 14.1M
2022-03-30 13.58 13.87 13.55 13.76 8.0M
2022-03-29 14.00 14.00 13.43 13.58 10.3M
2022-03-28 13.60 14.28 13.51 13.89 11.8M
2022-03-25 14.77 15.10 13.99 14.06 25.1M
2022-03-24 15.85 16.04 15.17 15.31 21.0M
2022-03-23 15.57 16.47 15.25 16.26 35.1M
2022-03-22 15.14 15.80 15.00 15.64 21.7M
2022-03-21 15.40 15.68 15.00 15.37 19.7M
2022-03-18 15.42 15.70 15.11 15.44 22.6M
2022-03-17 15.33 16.06 15.03 15.80 32.9M
2022-03-16 14.91 15.55 14.31 15.45 25.1M
2022-03-15 15.08 15.65 14.61 14.76 21.4M
2022-03-14 15.95 16.26 15.13 15.20 26.7M
2022-03-11 15.90 16.98 15.62 16.63 32.5M
2022-03-10 16.00 17.27 15.88 16.24 37.2M
2022-03-09 16.20 16.24 14.97 15.94 32.5M
2022-03-08 17.15 17.48 16.31 16.62 29.7M
2022-03-07 16.93 17.36 16.67 17.30 33.9M
2022-03-04 17.25 17.87 16.61 16.93 45.3M
2022-03-03 18.50 19.06 17.30 18.23 62.0M
2022-03-02 20.55 20.74 17.92 18.25 76.9M
2022-03-01 16.20 18.91 16.00 18.91 38.6M
2022-02-28 13.74 15.76 13.60 15.76 26.7M
2022-02-25 13.59 13.82 13.10 13.13 8.1M
2022-02-24 14.11 14.26 13.12 13.35 13.6M
2022-02-23 13.97 14.45 13.70 14.35 10.0M
2022-02-22 13.89 14.16 13.76 14.04 8.6M
2022-02-21 13.60 14.31 13.51 14.17 12.5M
2022-02-18 13.30 13.63 13.11 13.57 8.2M
2022-02-17 13.30 13.73 13.02 13.14 6.9M
2022-02-16 13.95 13.96 13.21 13.37 6.8M
2022-02-15 13.98 14.00 13.44 13.60 6.4M
2022-02-14 13.64 14.12 13.15 13.85 8.3M
2022-02-11 13.48 14.08 13.48 13.74 10.4M
2022-02-10 13.88 13.88 13.50 13.56 8.2M
2022-02-09 13.06 14.10 12.96 13.94 15.0M
2022-02-08 12.54 13.08 12.22 13.04 9.4M
2022-02-07 13.44 13.50 12.46 12.60 9.9M
2022-01-28 12.23 13.46 12.23 12.90 12.9M
2022-01-27 15.13 15.15 12.38 12.42 20.9M
2022-01-26 15.19 15.47 14.05 15.03 20.5M
2022-01-25 14.74 16.49 14.70 15.48 26.4M
2022-01-24 14.91 15.36 14.80 15.00 10.6M
2022-01-21 15.06 15.88 14.76 15.08 16.1M
2022-01-20 15.01 15.77 14.81 15.33 16.9M
2022-01-19 14.26 15.50 14.26 15.20 14.3M
2022-01-18 14.50 15.15 14.45 14.49 14.1M
2022-01-17 13.77 14.64 13.77 14.53 11.7M
2022-01-14 13.64 14.05 13.60 13.72 6.8M
2022-01-13 14.00 14.18 13.74 13.80 6.7M
2022-01-12 13.70 14.10 13.65 13.89 7.7M
2022-01-11 14.14 14.28 13.52 13.60 10.7M
2022-01-10 13.92 14.44 13.38 14.25 16.0M
2022-01-07 16.01 16.70 14.59 14.88 22.4M
2022-01-06 16.32 16.59 15.60 16.25 20.0M
2022-01-05 15.86 16.90 15.48 16.50 29.5M
2022-01-04 15.27 16.31 15.01 15.61 20.1M