Broadex Tech

300548
🏛️ china →
109.09
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 16.75 17.15 16.73 16.89 1.6M
2022-12-29 16.70 17.05 16.63 16.71 2.2M
2022-12-28 17.41 17.51 16.70 16.80 3.8M
2022-12-27 17.62 17.69 17.36 17.49 1.0M
2022-12-26 17.13 17.65 17.01 17.58 2.0M
2022-12-23 17.39 17.39 16.95 16.99 1.8M
2022-12-22 17.83 17.95 17.19 17.30 1.7M
2022-12-21 17.54 18.00 17.27 17.70 3.3M
2022-12-20 17.54 17.60 17.19 17.33 1.9M
2022-12-19 18.10 18.19 17.37 17.60 4.3M
2022-12-16 18.98 18.98 18.15 18.21 3.3M
2022-12-15 18.54 18.80 18.34 18.69 4.0M
2022-12-14 18.36 18.58 18.20 18.50 3.1M
2022-12-13 18.55 18.56 18.01 18.36 2.8M
2022-12-12 18.16 18.65 18.16 18.56 3.2M
2022-12-09 18.30 18.61 18.16 18.20 4.4M
2022-12-08 18.46 18.56 18.28 18.37 3.3M
2022-12-07 18.65 18.77 18.28 18.41 4.1M
2022-12-06 19.41 19.59 18.34 18.67 8.3M
2022-12-05 20.00 20.03 19.47 19.50 5.5M
2022-12-02 19.83 20.20 19.70 19.80 3.7M
2022-12-01 20.16 20.43 19.69 19.83 5.4M
2022-11-30 20.04 20.29 19.88 20.15 2.3M
2022-11-29 20.14 20.47 19.97 20.11 5.2M
2022-11-28 19.91 20.36 19.52 20.35 4.7M
2022-11-25 20.45 20.68 20.12 20.27 2.8M
2022-11-24 20.58 20.90 20.42 20.42 3.0M
2022-11-23 20.88 21.06 20.33 20.60 3.7M
2022-11-22 21.74 21.83 20.61 20.88 5.8M
2022-11-21 22.11 22.42 21.63 21.75 5.0M
2022-11-18 21.33 22.67 21.30 22.19 9.7M
2022-11-17 20.81 21.33 20.57 21.33 3.8M
2022-11-16 21.45 21.45 20.85 20.91 3.3M
2022-11-15 21.08 21.60 20.82 21.30 6.6M
2022-11-14 21.79 21.79 20.88 21.03 6.5M
2022-11-11 22.20 22.33 21.55 21.79 5.6M
2022-11-10 21.80 22.08 21.31 21.86 5.9M
2022-11-09 22.20 22.21 21.66 21.96 5.9M
2022-11-08 22.56 22.70 21.50 22.00 10.2M
2022-11-07 23.08 23.10 22.43 22.73 5.7M
2022-11-04 23.46 24.15 22.79 23.13 9.1M
2022-11-03 23.00 23.50 22.75 23.30 6.6M
2022-11-02 23.24 23.65 22.79 23.29 12.1M
2022-11-01 21.92 23.04 21.30 23.00 10.8M
2022-10-31 19.76 22.05 19.61 21.77 11.7M
2022-10-28 20.74 20.80 19.65 19.68 6.0M
2022-10-27 21.62 22.33 20.58 20.66 6.7M
2022-10-26 21.29 22.27 21.20 21.58 7.0M
2022-10-25 20.85 21.46 20.32 21.09 4.6M
2022-10-24 21.86 22.69 20.68 20.85 6.9M
2022-10-21 22.20 22.34 21.72 22.00 3.9M
2022-10-20 22.21 22.69 21.68 21.99 6.1M
2022-10-19 22.52 23.25 22.40 22.40 5.3M
2022-10-18 23.08 23.33 22.39 23.30 6.1M
2022-10-17 22.65 23.29 22.58 23.28 4.3M
2022-10-14 23.00 23.10 22.50 22.93 5.5M
2022-10-13 22.50 22.95 22.32 22.72 5.5M
2022-10-12 22.05 22.60 21.77 22.50 5.9M
2022-10-11 20.60 22.08 20.35 22.00 6.3M
2022-10-10 20.21 20.89 19.85 20.60 3.9M
2022-09-30 20.50 20.54 19.71 20.20 2.6M
2022-09-29 20.92 20.95 20.35 20.49 2.7M
2022-09-28 21.21 21.44 20.30 20.39 2.9M
2022-09-27 20.79 21.40 20.63 21.23 3.5M
2022-09-26 21.09 21.62 20.70 20.79 4.3M
2022-09-23 20.36 21.46 20.34 21.15 6.0M
2022-09-22 20.20 20.55 20.00 20.46 2.4M
2022-09-21 19.90 20.55 19.46 20.29 2.9M
2022-09-20 20.00 20.35 19.80 19.90 1.5M
2022-09-19 20.40 20.76 19.95 19.97 1.9M
2022-09-16 20.86 21.06 20.38 20.38 2.1M
2022-09-15 21.40 21.59 20.66 20.86 2.7M
2022-09-14 20.98 21.66 20.50 21.37 2.2M
2022-09-13 21.39 21.95 21.16 21.26 2.0M
2022-09-09 21.50 21.65 21.05 21.18 2.1M
2022-09-08 22.09 22.25 21.52 21.56 2.5M
2022-09-07 21.56 22.19 21.56 22.04 3.8M
2022-09-06 21.77 21.94 21.35 21.77 2.7M
2022-09-05 21.71 22.20 21.10 21.65 4.6M
2022-09-02 20.62 21.86 20.58 21.69 5.4M
2022-09-01 20.23 20.90 20.05 20.53 2.8M
2022-08-31 20.58 20.82 20.02 20.09 2.8M
2022-08-30 20.75 21.19 20.28 20.56 2.2M
2022-08-29 20.10 21.00 19.88 20.91 3.1M
2022-08-26 20.62 21.50 20.31 20.47 2.8M
2022-08-25 21.41 21.54 20.36 20.76 4.5M
2022-08-24 22.20 22.44 21.20 21.41 4.9M
2022-08-23 22.40 22.63 21.70 22.22 6.1M
2022-08-22 21.31 22.42 21.02 22.40 6.1M
2022-08-19 22.77 22.85 21.31 21.45 8.5M
2022-08-18 21.89 23.60 21.80 22.74 13.4M
2022-08-17 21.34 22.08 20.78 21.87 5.4M
2022-08-16 21.56 21.62 21.08 21.21 3.3M
2022-08-15 21.31 21.67 20.91 21.51 3.2M
2022-08-12 21.80 22.30 21.29 21.29 4.4M
2022-08-11 21.09 22.07 21.09 21.80 5.8M
2022-08-10 20.90 21.28 20.83 21.09 3.4M
2022-08-09 21.29 21.47 20.80 21.38 3.6M
2022-08-08 21.38 21.50 20.70 21.30 4.8M
2022-08-05 19.88 20.99 19.74 20.91 5.9M
2022-08-04 19.54 19.99 19.37 19.72 2.8M
2022-08-03 19.32 20.30 19.31 19.44 4.3M
2022-08-02 19.88 19.88 18.79 19.20 4.3M
2022-08-01 19.93 20.35 19.68 20.14 2.6M
2022-07-29 20.69 20.69 19.86 20.11 4.9M
2022-07-28 21.30 21.30 20.40 20.48 7.5M
2022-07-27 21.00 21.71 20.88 20.97 5.1M
2022-07-26 20.30 21.16 20.30 20.94 3.2M
2022-07-25 21.12 21.17 20.49 20.52 3.6M
2022-07-22 20.48 21.07 20.48 21.06 4.7M
2022-07-21 20.50 21.13 20.31 20.58 4.0M
2022-07-20 20.49 20.77 20.17 20.50 4.4M
2022-07-19 20.23 21.20 20.06 20.49 6.4M
2022-07-18 19.08 20.99 19.08 20.25 6.8M
2022-07-15 18.89 19.56 18.78 19.11 4.0M
2022-07-14 17.85 19.35 17.68 18.94 5.6M
2022-07-13 17.60 18.04 17.60 17.90 2.1M
2022-07-12 18.48 18.48 17.52 17.55 3.8M
2022-07-11 19.18 19.69 18.30 18.48 4.9M
2022-07-08 18.45 19.42 18.28 19.22 6.2M
2022-07-07 18.60 18.76 18.03 18.38 4.1M
2022-07-06 18.00 18.59 17.74 18.46 4.6M
2022-07-05 18.33 18.37 17.73 18.00 3.9M
2022-07-04 18.30 18.78 18.00 18.29 6.1M
2022-07-01 17.85 18.53 17.77 18.48 5.8M
2022-06-30 17.94 18.16 17.79 17.82 4.2M
2022-06-29 18.18 18.57 17.90 17.96 4.3M
2022-06-28 18.34 18.34 17.87 18.18 3.7M
2022-06-27 18.14 18.32 17.73 18.14 4.7M
2022-06-24 17.54 18.11 17.52 18.10 5.6M
2022-06-23 17.52 17.75 17.00 17.70 6.1M
2022-06-22 17.62 17.92 17.27 17.40 7.1M
2022-06-21 17.42 17.63 17.05 17.60 5.2M
2022-06-20 16.88 17.56 16.88 17.28 5.7M
2022-06-17 16.88 17.14 16.62 17.00 4.6M
2022-06-16 16.82 17.23 16.71 16.91 4.2M
2022-06-15 17.12 17.31 16.88 16.89 5.6M
2022-06-14 17.30 17.44 16.70 17.25 6.2M
2022-06-13 17.33 17.64 17.09 17.63 7.8M
2022-06-10 16.58 17.45 16.48 17.33 9.5M
2022-06-09 17.02 17.25 16.20 16.35 8.5M
2022-06-08 16.42 18.37 16.36 17.52 12.0M
2022-06-07 16.73 16.74 16.16 16.26 3.7M
2022-06-06 16.27 16.66 16.23 16.40 4.8M
2022-06-02 15.87 16.30 15.80 16.23 3.2M
2022-06-01 15.57 16.07 15.51 15.98 5.2M
2022-05-31 15.20 15.51 14.85 15.46 3.2M
2022-05-30 15.37 15.37 15.01 15.22 2.2M
2022-05-27 15.46 15.80 15.05 15.18 2.7M
2022-05-26 15.30 15.65 14.72 15.52 3.7M
2022-05-25 15.11 15.31 15.09 15.24 1.8M
2022-05-24 16.08 16.14 15.10 15.13 4.4M
2022-05-23 15.60 16.14 15.58 16.12 3.4M
2022-05-20 15.72 15.90 15.40 15.67 3.0M
2022-05-19 15.33 15.79 15.23 15.68 2.5M
2022-05-18 15.61 15.86 15.54 15.67 2.5M
2022-05-17 15.48 15.63 15.15 15.60 2.9M
2022-05-16 15.73 15.94 15.38 15.40 3.2M
2022-05-13 16.00 16.19 15.47 15.69 4.1M
2022-05-12 16.33 16.50 16.00 16.35 3.9M
2022-05-11 16.16 16.79 16.12 16.25 4.9M
2022-05-10 15.69 16.03 15.41 16.02 2.9M
2022-05-09 15.13 15.77 15.13 15.70 2.7M
2022-05-06 14.75 15.51 14.75 15.36 3.9M
2022-05-05 14.96 15.41 14.74 15.07 3.8M
2022-04-29 14.48 15.07 14.40 14.94 3.6M
2022-04-28 14.68 14.68 14.07 14.28 3.9M
2022-04-27 13.47 14.66 13.32 14.56 5.2M
2022-04-26 15.13 15.27 13.70 13.80 7.2M
2022-04-25 16.87 16.87 14.96 15.19 6.4M
2022-04-22 17.67 17.67 16.87 16.89 3.8M
2022-04-21 17.86 18.14 17.49 17.57 3.8M
2022-04-20 18.45 18.47 17.77 17.83 3.8M
2022-04-19 18.35 18.65 18.17 18.28 3.9M
2022-04-18 18.20 18.64 17.67 18.33 4.5M
2022-04-15 17.73 18.79 17.33 18.16 5.3M
2022-04-14 17.33 17.79 17.26 17.71 4.0M
2022-04-13 18.18 18.19 17.21 17.23 5.6M
2022-04-12 18.71 18.71 17.87 18.29 7.3M
2022-04-11 18.27 19.07 17.99 18.73 11.0M
2022-04-08 21.49 21.49 19.09 19.17 21.2M
2022-03-30 17.72 17.91 17.64 17.91 4.0M
2022-03-29 17.31 17.73 17.21 17.71 4.8M
2022-03-28 17.04 17.47 16.68 17.31 3.5M
2022-03-25 17.59 17.69 17.21 17.21 3.9M
2022-03-24 18.07 18.25 17.47 17.48 6.3M
2022-03-23 17.33 18.33 17.20 18.33 9.0M
2022-03-22 17.60 17.60 17.15 17.24 4.1M
2022-03-21 17.54 17.72 17.35 17.69 4.1M
2022-03-18 17.52 17.79 17.31 17.54 4.0M
2022-03-17 17.73 17.97 17.45 17.55 5.8M
2022-03-16 17.19 17.53 16.57 17.44 7.0M
2022-03-15 18.11 18.33 16.88 16.88 7.3M
2022-03-14 18.93 19.21 18.36 18.37 4.2M
2022-03-11 18.91 19.32 18.51 19.17 5.3M
2022-03-10 19.87 19.93 19.07 19.22 6.4M
2022-03-09 20.22 20.33 18.34 19.30 9.5M
2022-03-08 20.35 20.64 19.81 20.04 8.2M
2022-03-07 21.37 21.44 20.21 20.27 9.4M
2022-03-04 21.71 21.92 21.13 21.25 6.7M
2022-03-03 22.39 22.43 21.71 21.81 5.3M
2022-03-02 22.75 22.75 22.01 22.17 6.2M
2022-03-01 23.00 23.03 22.57 22.77 4.1M
2022-02-28 22.87 23.05 22.13 22.85 7.0M
2022-02-25 23.07 23.79 22.71 23.04 9.8M
2022-02-24 23.35 23.75 22.10 22.50 14.7M
2022-02-23 22.45 23.18 22.45 23.18 10.8M
2022-02-22 22.19 22.80 22.03 22.45 10.9M
2022-02-21 21.52 22.43 21.45 22.38 11.3M
2022-02-18 20.93 21.29 20.90 21.20 3.7M
2022-02-17 20.94 21.17 20.67 20.74 3.1M
2022-02-16 21.09 21.30 20.83 21.07 2.6M
2022-02-15 20.72 20.99 20.62 20.93 2.5M
2022-02-14 20.79 20.91 20.40 20.65 2.7M
2022-02-11 21.70 21.77 20.82 20.87 4.7M
2022-02-10 21.92 22.04 21.52 21.71 3.8M
2022-02-09 20.87 21.99 20.84 21.93 6.1M
2022-02-08 20.77 20.99 20.50 20.99 2.8M
2022-02-07 21.11 21.32 20.57 20.78 2.9M
2022-01-28 20.58 21.00 20.31 20.63 2.8M
2022-01-27 21.07 21.13 20.07 20.33 4.6M
2022-01-26 20.45 21.31 20.45 21.01 5.6M
2022-01-25 21.97 22.23 20.41 20.43 8.2M
2022-01-24 22.47 22.85 22.00 22.13 5.9M
2022-01-21 22.46 22.94 22.29 22.63 5.9M
2022-01-20 22.94 23.45 22.35 22.45 7.6M
2022-01-19 23.33 23.55 22.65 22.94 7.6M
2022-01-18 23.25 23.76 22.96 23.35 15.5M
2022-01-17 22.33 23.33 22.32 23.19 14.2M
2022-01-14 21.79 22.33 21.69 22.04 5.9M
2022-01-13 22.65 23.04 21.87 21.87 7.8M
2022-01-12 21.75 22.17 21.66 21.88 3.6M
2022-01-11 22.09 22.40 21.71 21.81 4.7M
2022-01-10 21.23 22.31 21.02 22.08 7.6M
2022-01-07 21.52 21.71 20.90 21.02 4.7M
2022-01-06 21.77 21.81 21.40 21.48 4.8M
2022-01-05 22.21 22.71 21.66 21.83 6.4M
2022-01-04 22.14 22.69 22.00 22.24 7.4M