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
2023-12-29 26.46 27.61 26.36 26.97 13.1M
2023-12-28 25.71 26.65 25.57 26.43 11.2M
2023-12-27 25.64 26.06 25.45 25.82 8.3M
2023-12-26 26.55 26.65 25.13 25.45 10.4M
2023-12-25 26.96 27.33 26.31 26.65 8.4M
2023-12-22 27.95 28.29 26.74 26.96 13.3M
2023-12-21 27.01 28.96 26.70 27.95 16.1M
2023-12-20 28.81 28.88 27.28 27.35 11.6M
2023-12-19 28.80 28.86 27.86 28.67 11.9M
2023-12-18 28.88 29.70 28.54 28.86 13.4M
2023-12-15 29.58 29.80 28.50 28.95 12.4M
2023-12-14 30.83 31.23 29.40 29.57 16.7M
2023-12-13 31.57 31.70 30.60 30.68 15.4M
2023-12-12 31.61 32.38 30.85 31.49 25.0M
2023-12-11 30.21 32.14 30.01 31.52 40.1M
2023-12-08 28.50 32.66 28.38 31.88 57.4M
2023-12-07 25.90 27.96 25.85 27.22 18.1M
2023-12-06 25.80 26.25 25.68 25.85 7.2M
2023-12-05 27.37 27.46 26.26 26.26 8.4M
2023-12-04 27.52 28.20 27.40 27.56 9.8M
2023-12-01 26.40 27.98 26.25 27.70 14.2M
2023-11-30 26.78 27.18 26.26 26.53 8.7M
2023-11-29 28.50 28.59 26.83 26.98 10.8M
2023-11-28 27.53 27.81 26.97 27.70 7.9M
2023-11-27 26.96 27.94 26.70 27.53 11.4M
2023-11-24 27.90 27.98 26.90 27.03 9.0M
2023-11-23 27.55 27.95 27.19 27.80 8.8M
2023-11-22 28.31 28.31 27.12 27.21 12.4M
2023-11-21 28.51 28.89 28.14 28.22 9.9M
2023-11-20 28.53 28.85 28.31 28.43 10.5M
2023-11-17 27.80 28.89 27.69 28.70 14.6M
2023-11-16 28.80 29.06 27.83 27.89 15.6M
2023-11-15 28.17 29.50 27.73 29.14 23.5M
2023-11-14 27.73 28.09 27.51 27.95 13.4M
2023-11-13 26.79 28.08 26.72 27.79 19.7M
2023-11-10 26.41 26.99 26.39 26.46 10.1M
2023-11-09 26.67 27.17 26.42 26.69 13.9M
2023-11-08 26.50 26.82 26.10 26.46 17.7M
2023-11-07 25.30 27.20 25.10 26.60 22.6M
2023-11-06 24.80 25.44 24.78 25.35 12.5M
2023-11-03 23.96 24.90 23.89 24.58 12.8M
2023-11-02 24.25 24.77 23.78 23.83 9.9M
2023-11-01 24.38 24.70 23.88 24.08 8.5M
2023-10-31 24.96 25.00 24.13 24.42 10.9M
2023-10-30 24.66 25.09 24.60 25.00 13.2M
2023-10-27 24.70 25.18 24.58 24.90 12.5M
2023-10-26 24.00 25.46 23.45 25.16 18.9M
2023-10-25 24.19 24.66 23.96 24.06 12.8M
2023-10-24 23.98 24.52 23.60 24.40 17.9M
2023-10-23 25.00 25.75 23.10 23.82 23.2M
2023-10-20 28.79 29.34 27.21 27.28 15.1M
2023-10-19 28.86 29.73 28.72 28.98 11.7M
2023-10-18 30.58 30.58 28.77 29.31 14.4M
2023-10-17 32.42 32.75 30.37 30.80 17.9M
2023-10-16 32.35 33.25 31.79 32.64 13.5M
2023-10-13 32.65 33.35 32.33 32.52 13.9M
2023-10-12 33.90 34.03 32.51 32.74 16.9M
2023-10-11 34.80 34.80 33.20 33.83 22.9M
2023-10-10 33.85 35.20 33.58 34.93 26.2M
2023-10-09 33.16 34.29 32.82 33.85 22.0M
2023-09-28 33.50 34.60 33.21 33.75 24.8M
2023-09-27 32.49 33.80 32.10 32.94 23.6M
2023-09-26 33.56 34.13 32.72 32.77 28.2M
2023-09-25 33.68 34.57 33.18 33.22 33.6M
2023-09-22 29.80 34.72 29.56 34.36 46.5M
2023-09-21 29.33 30.51 29.23 30.06 14.0M
2023-09-20 29.61 31.16 29.46 29.88 17.0M
2023-09-19 29.55 30.47 28.75 30.00 17.3M
2023-09-18 30.05 30.56 29.23 29.31 15.9M
2023-09-15 31.65 32.13 30.19 30.55 22.2M
2023-09-14 31.42 33.36 31.33 32.13 33.3M
2023-09-13 31.59 31.89 30.77 31.15 23.5M
2023-09-12 29.91 33.58 29.82 32.23 40.5M
2023-09-11 28.40 30.81 28.10 30.15 24.0M
2023-09-08 28.50 28.97 27.78 28.53 12.3M
2023-09-07 30.18 30.19 28.76 28.88 15.8M
2023-09-06 28.69 30.20 28.61 30.06 21.7M
2023-09-05 28.43 29.32 27.94 29.13 17.3M
2023-09-04 28.06 28.54 27.57 28.53 9.7M
2023-09-01 28.62 28.83 27.72 27.81 10.3M
2023-08-31 28.60 29.25 28.38 28.68 14.7M
2023-08-30 28.10 29.30 28.05 28.55 16.2M
2023-08-29 27.08 28.79 26.86 28.24 16.7M
2023-08-28 29.50 29.50 27.00 27.01 15.8M
2023-08-25 28.44 28.58 26.20 26.92 24.3M
2023-08-24 30.01 30.26 28.61 29.44 17.5M
2023-08-23 30.09 30.10 29.30 29.31 17.3M
2023-08-22 30.22 30.80 29.40 30.80 26.1M
2023-08-21 28.07 30.45 27.80 29.98 29.3M
2023-08-18 28.18 30.20 28.11 28.11 22.9M
2023-08-17 27.23 28.17 26.94 27.84 10.5M
2023-08-16 28.18 28.49 27.10 27.42 12.8M
2023-08-15 29.51 29.87 28.29 28.50 13.8M
2023-08-14 27.86 28.86 27.77 28.84 10.2M
2023-08-11 29.10 29.50 28.10 28.10 10.1M
2023-08-10 28.91 29.75 28.61 28.79 11.3M
2023-08-09 30.41 30.70 28.87 28.93 20.2M
2023-08-08 29.90 31.63 29.81 30.81 27.2M
2023-08-07 29.42 30.88 29.42 29.86 26.0M
2023-08-04 28.00 29.17 28.00 28.99 15.9M
2023-08-03 28.00 28.97 27.89 28.20 10.8M
2023-08-02 28.60 28.89 28.11 28.50 11.0M
2023-08-01 28.00 29.01 27.39 28.70 18.7M
2023-07-31 27.78 28.56 27.45 28.08 10.4M
2023-07-28 28.49 29.00 28.02 28.19 10.3M
2023-07-27 28.95 29.26 28.39 28.48 10.0M
2023-07-26 30.42 30.56 28.84 29.13 15.4M
2023-07-25 31.09 31.66 30.21 30.41 16.8M
2023-07-24 30.00 31.39 29.00 30.42 19.2M
2023-07-21 32.46 32.86 31.10 31.61 16.9M
2023-07-20 34.30 34.45 32.27 32.45 19.2M
2023-07-19 35.67 35.87 34.04 34.18 16.8M
2023-07-18 36.71 37.03 34.82 35.02 24.1M
2023-07-17 35.62 37.80 35.58 37.05 28.9M
2023-07-14 36.93 36.94 35.51 36.16 32.1M
2023-07-13 32.36 37.30 32.17 36.15 42.5M
2023-07-12 34.50 34.70 31.99 32.08 30.0M
2023-07-11 35.18 36.10 34.15 35.00 27.0M
2023-07-10 38.50 38.83 35.00 35.00 37.0M
2023-07-07 38.50 40.88 37.04 38.97 51.0M
2023-07-06 34.75 37.49 34.60 36.98 33.2M
2023-07-05 34.54 36.83 33.81 35.47 31.8M
2023-07-04 35.22 36.18 34.60 34.76 22.4M
2023-07-03 34.75 36.11 34.00 35.60 28.4M
2023-06-30 31.70 34.88 31.45 34.45 34.2M
2023-06-29 31.90 32.68 31.22 32.16 29.5M
2023-06-28 34.93 34.93 30.15 31.80 41.3M
2023-06-27 36.22 36.98 35.52 36.38 19.9M
2023-06-26 37.06 38.94 35.79 36.30 30.1M
2023-06-21 41.00 41.00 37.80 38.03 38.7M
2023-06-20 42.61 42.98 40.50 42.03 45.1M
2023-06-19 41.69 46.49 40.37 44.58 62.7M
2023-06-16 37.00 44.45 36.60 42.77 57.3M
2023-06-15 35.70 38.65 35.68 37.09 44.0M
2023-06-14 33.74 37.95 33.26 36.20 46.5M
2023-06-13 33.30 34.88 33.10 34.23 27.6M
2023-06-12 34.10 35.09 33.29 33.98 37.1M
2023-06-09 31.80 34.97 31.51 33.88 44.9M
2023-06-08 30.45 32.46 29.31 32.45 42.7M
2023-06-07 29.24 30.88 28.82 30.86 29.0M
2023-06-06 30.45 30.98 29.19 29.45 17.5M
2023-06-05 30.00 31.25 29.81 30.50 18.2M
2023-06-02 30.75 31.78 30.40 30.44 20.9M
2023-06-01 30.02 31.90 29.98 30.46 26.5M
2023-05-31 31.00 31.17 30.00 30.89 29.9M
2023-05-30 29.46 31.66 29.02 31.54 40.0M
2023-05-29 29.80 31.40 28.52 30.10 36.4M
2023-05-26 27.17 29.47 27.00 29.27 33.3M
2023-05-25 27.84 28.48 26.28 27.58 29.6M
2023-05-24 25.63 27.84 25.55 27.20 26.1M
2023-05-23 26.44 27.15 25.85 26.07 14.9M
2023-05-22 26.81 26.98 25.88 26.45 16.7M
2023-05-19 28.03 28.29 26.85 27.11 29.7M
2023-05-18 26.80 29.57 26.24 28.89 48.5M
2023-05-17 25.40 26.39 25.20 26.07 12.7M
2023-05-16 26.13 26.35 25.25 25.45 11.2M
2023-05-15 26.74 27.31 25.37 26.37 15.1M
2023-05-12 26.20 26.99 25.70 26.47 16.3M
2023-05-11 26.37 26.60 25.92 26.10 10.6M
2023-05-10 27.20 27.90 25.80 26.39 19.9M
2023-05-09 28.29 29.48 27.50 27.50 17.6M
2023-05-08 28.07 29.33 27.02 28.28 18.5M
2023-05-05 29.06 29.55 27.60 27.96 16.2M
2023-05-04 31.29 31.29 28.63 29.00 19.6M
2023-04-28 30.21 31.97 30.21 31.53 15.4M
2023-04-27 31.00 31.89 29.52 30.19 24.9M
2023-04-26 35.55 36.36 31.48 31.95 30.7M
2023-04-25 38.50 38.50 34.42 35.90 26.3M
2023-04-24 38.05 40.25 37.55 39.39 23.3M
2023-04-21 39.52 39.96 37.20 37.76 18.5M
2023-04-20 37.54 41.50 37.53 40.20 26.3M
2023-04-19 36.54 40.18 36.40 38.38 28.5M
2023-04-18 34.98 38.48 34.75 36.83 27.8M
2023-04-17 37.00 37.00 34.26 34.84 24.9M
2023-04-14 38.49 38.89 35.45 37.01 22.5M
2023-04-13 40.61 41.41 36.75 38.70 28.7M
2023-04-12 39.81 42.66 38.36 42.19 27.2M
2023-04-11 37.02 41.70 36.28 41.51 31.2M
2023-04-10 37.00 41.26 36.00 36.53 27.8M
2023-04-07 36.65 38.09 35.00 37.82 22.7M
2023-04-06 33.30 40.50 33.30 36.65 35.2M
2023-04-04 32.85 35.68 32.56 34.09 28.5M
2023-04-03 29.48 33.23 29.18 32.53 30.3M
2023-03-31 28.18 29.50 27.61 29.50 15.6M
2023-03-30 28.56 29.17 27.48 28.43 19.3M
2023-03-29 26.48 29.49 26.32 29.23 26.1M
2023-03-28 26.76 27.19 26.30 26.48 10.5M
2023-03-27 27.58 27.96 26.78 27.31 15.6M
2023-03-24 27.50 28.75 27.08 27.95 24.1M
2023-03-23 26.96 29.82 26.78 28.85 27.9M
2023-03-22 24.96 27.69 24.59 27.21 22.6M
2023-03-21 25.00 25.38 24.44 24.96 8.3M
2023-03-20 25.28 25.90 25.00 25.18 12.9M
2023-03-17 24.00 25.66 23.84 25.31 16.5M
2023-03-16 24.15 24.58 23.71 23.86 8.3M
2023-03-15 24.75 24.98 24.17 24.41 10.9M
2023-03-14 24.50 25.54 24.15 24.84 17.8M
2023-03-13 23.27 24.68 23.10 24.62 17.1M
2023-03-10 23.60 24.07 23.15 23.51 11.5M
2023-03-09 24.00 24.25 23.57 24.20 16.0M
2023-03-08 23.83 24.18 23.50 23.89 13.9M
2023-03-07 24.99 25.11 23.78 23.83 13.2M
2023-03-06 25.33 26.03 24.69 24.92 18.6M
2023-03-03 25.16 26.58 24.60 25.55 34.2M
2023-03-02 22.50 26.59 22.22 25.73 44.8M
2023-03-01 21.69 22.52 21.61 22.21 15.7M
2023-02-28 21.75 22.25 21.46 21.74 9.0M
2023-02-27 21.59 22.20 21.47 21.75 11.3M
2023-02-24 20.69 22.15 20.58 21.84 22.3M
2023-02-23 20.20 21.81 20.06 20.97 16.1M
2023-02-22 20.41 20.53 20.10 20.22 6.3M
2023-02-21 20.71 21.00 20.36 20.58 5.8M
2023-02-20 20.66 20.84 20.36 20.80 7.0M
2023-02-17 21.06 21.11 20.33 20.45 9.6M
2023-02-16 22.00 22.17 20.69 20.89 19.8M
2023-02-15 21.80 22.58 21.70 22.23 17.8M
2023-02-14 22.60 23.27 21.74 21.95 20.3M
2023-02-13 21.56 22.80 21.56 22.69 22.3M
2023-02-10 22.40 22.85 21.68 21.79 24.1M
2023-02-09 20.23 22.38 20.19 21.95 18.5M
2023-02-08 21.40 22.00 20.48 20.63 15.1M
2023-02-07 19.48 21.00 19.36 20.76 11.5M
2023-02-06 19.45 19.65 19.20 19.34 2.6M
2023-02-03 19.39 19.74 19.23 19.51 2.9M
2023-02-02 19.32 19.66 19.28 19.45 3.4M
2023-02-01 19.20 19.32 19.10 19.32 2.6M
2023-01-31 18.91 19.28 18.83 19.24 2.8M
2023-01-30 18.99 19.17 18.87 18.90 2.7M
2023-01-20 19.00 19.20 18.73 18.85 2.6M
2023-01-19 18.47 19.10 18.47 18.97 3.5M
2023-01-18 18.28 18.66 18.20 18.59 2.3M
2023-01-17 18.17 18.35 18.00 18.28 2.3M
2023-01-16 17.80 18.18 17.79 18.07 3.0M
2023-01-13 18.00 18.06 17.78 17.88 1.4M
2023-01-12 17.88 18.18 17.83 17.91 1.7M
2023-01-11 18.08 18.18 17.83 17.89 1.8M
2023-01-10 17.92 18.10 17.75 18.08 2.1M
2023-01-09 17.94 18.10 17.84 17.88 2.1M
2023-01-06 18.00 18.20 17.70 17.90 5.1M
2023-01-05 17.73 18.10 17.62 18.00 2.1M
2023-01-04 17.69 17.82 17.57 17.73 1.7M
2023-01-03 16.90 17.81 16.90 17.72 3.8M