Foshan Blue Rocket Electronics

301348
🏛️ china →
22.28
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
2023-12-29 46.04 46.83 45.79 46.39 4.5M
2023-12-28 44.87 46.40 44.87 46.03 5.4M
2023-12-27 42.20 45.85 42.20 45.45 7.1M
2023-12-26 43.65 43.78 42.27 42.27 3.1M
2023-12-25 44.60 45.15 43.44 43.65 2.9M
2023-12-22 45.92 46.48 44.28 44.58 4.1M
2023-12-21 45.02 46.50 44.80 45.90 3.3M
2023-12-20 45.94 46.67 45.53 45.76 3.8M
2023-12-19 44.89 46.20 44.60 45.71 3.3M
2023-12-18 45.59 45.62 44.35 44.84 3.8M
2023-12-15 47.10 47.37 45.90 45.95 2.9M
2023-12-14 47.00 47.66 45.92 46.99 3.5M
2023-12-13 49.00 49.03 46.75 46.86 5.1M
2023-12-12 49.52 49.82 48.51 49.02 4.0M
2023-12-11 48.47 49.79 48.01 49.60 4.5M
2023-12-08 47.70 49.44 47.70 49.16 7.1M
2023-12-07 47.12 47.73 45.85 47.60 5.6M
2023-12-06 46.80 47.70 46.66 46.98 3.6M
2023-12-05 49.20 49.47 46.83 46.94 5.8M
2023-12-04 49.75 50.61 48.48 49.18 5.5M
2023-12-01 48.60 49.80 48.01 49.80 5.0M
2023-11-30 51.36 52.45 48.60 48.96 8.1M
2023-11-29 53.80 54.59 50.80 51.39 8.0M
2023-11-28 53.87 55.70 53.26 54.23 7.1M
2023-11-27 53.90 55.26 52.89 54.49 7.6M
2023-11-24 55.83 55.83 53.12 54.08 9.0M
2023-11-23 55.21 56.46 54.57 56.21 11.1M
2023-11-22 52.67 59.12 52.67 56.95 18.3M
2023-11-21 55.50 56.65 53.04 53.20 12.0M
2023-11-20 54.88 56.94 54.60 55.67 14.3M
2023-11-17 52.02 59.00 52.02 55.39 18.5M
2023-11-16 52.50 54.71 52.50 52.54 8.4M
2023-11-15 55.50 56.25 53.01 53.27 12.0M
2023-11-14 51.90 55.22 51.26 55.22 14.0M
2023-11-13 52.50 53.89 51.95 53.09 11.1M
2023-11-10 52.80 56.49 51.00 52.89 18.2M
2023-11-09 50.55 54.37 50.21 53.45 17.8M
2023-11-08 50.28 51.35 49.88 50.42 9.7M
2023-11-07 49.99 51.12 48.88 50.59 11.4M
2023-11-06 47.65 50.67 47.65 49.60 10.8M
2023-11-03 45.36 47.77 45.36 47.08 8.5M
2023-11-02 49.68 49.73 45.20 45.57 11.1M
2023-11-01 48.92 50.48 47.80 49.68 9.1M
2023-10-31 50.53 52.00 48.88 49.10 11.1M
2023-10-30 50.22 55.00 50.00 51.55 14.5M
2023-10-27 48.85 53.50 48.85 51.57 15.6M
2023-10-26 51.00 51.58 48.78 49.34 14.0M
2023-10-25 53.30 55.97 52.36 53.45 17.4M
2023-10-24 51.21 60.88 49.33 56.00 22.9M
2023-10-23 46.03 54.97 46.02 52.50 22.3M
2023-10-20 51.86 54.07 47.60 48.00 24.1M
2023-10-19 41.04 50.53 41.03 50.53 18.3M
2023-10-18 43.87 44.50 41.90 42.11 5.7M
2023-10-17 42.81 43.88 41.51 43.36 4.3M
2023-10-16 43.50 44.57 42.63 43.36 5.4M
2023-10-13 44.02 45.05 42.98 43.01 7.1M
2023-10-12 46.80 46.95 44.43 44.55 7.5M
2023-10-11 45.81 46.76 44.50 46.48 7.8M
2023-10-10 44.87 46.42 44.51 46.04 8.0M
2023-10-09 44.61 45.20 44.37 44.47 4.3M
2023-09-28 44.70 45.44 44.16 44.94 6.4M
2023-09-27 46.71 47.26 44.02 44.12 9.7M
2023-09-26 47.81 48.88 46.66 46.91 6.9M
2023-09-25 48.16 49.49 47.08 48.50 8.2M
2023-09-22 47.30 48.25 45.73 47.90 7.1M
2023-09-21 47.16 48.19 46.53 47.12 6.4M
2023-09-20 49.99 51.45 47.58 47.87 9.5M
2023-09-19 50.05 51.68 48.60 50.34 8.5M
2023-09-18 50.10 52.01 50.03 50.58 8.9M
2023-09-15 50.77 53.39 48.00 51.28 13.2M
2023-09-14 55.90 55.90 50.20 50.60 13.9M
2023-09-13 53.52 56.19 52.15 55.91 14.1M
2023-09-12 54.66 58.60 54.50 55.55 14.1M
2023-09-11 54.64 57.54 52.80 55.36 17.6M
2023-09-08 58.11 61.51 56.18 57.53 23.3M
2023-09-07 64.96 65.30 58.11 58.40 26.2M
2023-09-06 52.11 65.32 52.11 65.32 34.0M
2023-09-05 46.50 54.43 46.50 54.43 20.3M
2023-09-04 45.17 46.59 44.30 45.36 9.4M
2023-09-01 47.22 48.47 45.70 46.03 14.2M
2023-08-31 43.10 48.60 43.10 48.00 18.7M
2023-08-30 44.68 46.33 43.77 44.40 13.7M
2023-08-29 40.56 44.49 40.33 44.00 12.4M
2023-08-28 42.02 42.66 40.07 40.91 11.8M
2023-08-25 41.30 41.95 38.35 38.90 11.2M
2023-08-24 43.13 44.39 41.50 42.31 10.4M
2023-08-23 46.61 48.49 42.70 43.13 13.1M
2023-08-22 50.50 52.28 47.22 47.48 14.5M
2023-08-21 52.76 54.91 48.87 52.08 16.2M
2023-08-18 50.39 57.17 50.11 52.75 22.0M
2023-08-17 49.20 52.50 46.60 51.62 19.0M
2023-08-16 48.88 51.69 46.90 50.26 18.7M
2023-08-15 51.67 57.45 51.67 52.71 20.2M
2023-08-14 58.00 58.00 51.70 52.77 21.3M
2023-08-11 51.69 63.60 51.69 58.38 26.6M
2023-08-10 52.00 84.24 51.50 55.58 38.4M