Guomai Tech A

002093
🏛️ china →
11.16
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
2021-12-31 6.55 6.65 6.52 6.59 10.6M
2021-12-30 6.50 6.66 6.50 6.55 10.2M
2021-12-29 6.70 6.71 6.50 6.52 9.6M
2021-12-28 6.49 6.73 6.49 6.61 14.1M
2021-12-27 6.50 6.55 6.41 6.52 9.1M
2021-12-24 6.63 6.66 6.44 6.48 11.4M
2021-12-23 6.65 6.72 6.58 6.60 12.9M
2021-12-22 6.73 6.80 6.64 6.69 15.2M
2021-12-21 6.46 6.80 6.46 6.73 25.8M
2021-12-20 6.53 6.58 6.41 6.43 12.2M
2021-12-17 6.61 6.62 6.48 6.51 16.1M
2021-12-16 6.52 6.74 6.46 6.62 21.8M
2021-12-15 6.57 6.62 6.45 6.50 18.8M
2021-12-14 6.39 6.64 6.33 6.55 29.7M
2021-12-13 6.12 6.45 6.10 6.35 23.0M
2021-12-10 6.12 6.17 6.10 6.14 7.9M
2021-12-09 6.13 6.25 6.11 6.17 10.0M
2021-12-08 6.13 6.17 6.05 6.15 9.0M
2021-12-07 6.32 6.33 6.08 6.13 13.9M
2021-12-06 6.35 6.42 6.25 6.28 14.2M
2021-12-03 6.22 6.43 6.19 6.36 17.6M
2021-12-02 6.35 6.35 6.18 6.19 13.7M
2021-12-01 6.32 6.34 6.21 6.31 17.9M
2021-11-30 5.96 6.50 5.96 6.28 32.0M
2021-11-29 5.98 6.17 5.94 5.96 12.4M
2021-11-26 6.21 6.22 5.98 6.03 14.7M
2021-11-25 6.20 6.36 6.17 6.23 14.0M
2021-11-24 6.19 6.23 6.09 6.17 9.6M
2021-11-23 6.22 6.29 6.13 6.16 11.5M
2021-11-22 6.20 6.24 6.09 6.12 12.1M
2021-11-19 6.17 6.30 6.17 6.21 10.8M
2021-11-18 6.30 6.37 6.15 6.20 15.4M
2021-11-17 6.18 6.34 6.15 6.27 15.7M
2021-11-16 6.22 6.28 6.15 6.20 16.2M
2021-11-15 6.16 6.28 6.12 6.22 18.4M
2021-11-12 6.08 6.15 6.02 6.12 13.9M
2021-11-11 5.95 6.09 5.92 6.08 14.6M
2021-11-10 5.86 5.99 5.86 5.96 11.6M
2021-11-09 5.88 5.93 5.83 5.88 7.4M
2021-11-08 5.88 5.93 5.84 5.89 7.7M
2021-11-05 5.81 5.98 5.77 5.90 12.2M
2021-11-04 5.78 5.84 5.75 5.81 6.3M
2021-11-03 5.75 5.82 5.68 5.81 5.9M
2021-11-02 5.79 5.83 5.62 5.77 9.5M
2021-11-01 5.66 5.80 5.64 5.79 9.3M
2021-10-29 5.66 5.76 5.60 5.73 7.5M
2021-10-28 5.62 5.74 5.59 5.70 7.0M
2021-10-27 5.81 5.83 5.62 5.66 8.5M
2021-10-26 5.83 5.88 5.73 5.74 9.1M
2021-10-25 5.98 5.98 5.73 5.83 15.7M
2021-10-22 6.18 6.21 5.99 5.99 14.7M
2021-10-21 6.08 6.23 6.05 6.21 18.2M
2021-10-20 6.07 6.18 6.04 6.12 13.4M
2021-10-19 6.21 6.22 6.07 6.13 16.4M
2021-10-18 6.21 6.26 6.11 6.24 23.3M
2021-10-15 6.07 6.36 5.99 6.29 38.2M
2021-10-14 6.01 6.28 6.00 6.10 39.7M
2021-10-13 5.84 6.18 5.77 6.18 32.7M
2021-10-12 5.70 5.71 5.60 5.62 3.5M
2021-10-11 5.69 5.74 5.66 5.72 3.4M
2021-10-08 5.63 5.70 5.63 5.69 3.8M
2021-09-30 5.57 5.64 5.52 5.61 3.9M
2021-09-29 5.80 5.80 5.45 5.60 9.0M
2021-09-28 5.62 5.63 5.50 5.58 4.9M
2021-09-27 5.73 5.79 5.57 5.60 6.5M
2021-09-24 5.82 5.84 5.68 5.69 5.4M
2021-09-23 5.83 5.87 5.80 5.82 5.1M
2021-09-22 5.71 5.85 5.68 5.82 3.3M
2021-09-17 5.87 5.91 5.71 5.77 7.0M
2021-09-16 5.98 6.05 5.87 5.88 6.5M
2021-09-15 5.94 5.98 5.85 5.97 5.1M
2021-09-14 6.00 6.05 5.91 5.93 7.7M
2021-09-13 5.97 6.00 5.91 6.00 6.2M
2021-09-10 6.04 6.14 5.97 5.97 10.0M
2021-09-09 6.06 6.16 6.02 6.09 11.6M
2021-09-08 6.02 6.05 5.97 6.04 10.0M
2021-09-07 5.94 6.01 5.93 6.00 8.8M
2021-09-06 5.91 5.96 5.88 5.95 7.4M
2021-09-03 5.92 5.95 5.87 5.92 7.9M
2021-09-02 5.87 5.98 5.85 5.92 11.5M
2021-09-01 5.75 5.91 5.68 5.89 11.6M
2021-08-31 5.84 5.85 5.73 5.77 7.2M
2021-08-30 5.84 5.90 5.80 5.88 9.5M
2021-08-27 5.71 5.85 5.62 5.84 11.3M
2021-08-26 5.85 5.86 5.67 5.68 9.5M
2021-08-25 5.81 5.87 5.80 5.83 6.3M
2021-08-24 5.91 5.91 5.77 5.83 10.0M
2021-08-23 5.84 5.94 5.80 5.91 12.9M
2021-08-20 6.01 6.07 5.80 5.93 24.7M
2021-08-19 5.54 6.08 5.54 6.08 16.9M
2021-08-18 5.51 5.55 5.43 5.53 5.5M
2021-08-17 5.74 5.76 5.46 5.49 10.8M
2021-08-16 5.75 5.80 5.73 5.76 3.2M
2021-08-13 5.81 5.81 5.71 5.75 3.7M
2021-08-12 5.77 5.86 5.75 5.80 4.9M
2021-08-11 5.80 5.81 5.75 5.77 2.7M
2021-08-10 5.77 5.80 5.73 5.80 2.9M
2021-08-09 5.67 5.80 5.67 5.77 3.5M
2021-08-06 5.73 5.73 5.62 5.70 4.2M
2021-08-05 5.79 5.80 5.72 5.74 3.9M
2021-08-04 5.82 5.87 5.77 5.80 4.5M
2021-08-03 5.88 5.93 5.82 5.83 5.0M
2021-08-02 5.83 5.89 5.69 5.89 5.9M
2021-07-30 5.75 5.85 5.72 5.80 5.3M
2021-07-29 5.72 5.81 5.72 5.74 4.0M
2021-07-28 5.85 5.87 5.58 5.70 6.3M
2021-07-27 5.90 6.00 5.86 5.89 5.3M
2021-07-26 5.95 5.98 5.85 5.91 5.4M
2021-07-23 6.10 6.10 5.99 5.99 4.9M
2021-07-22 6.14 6.15 6.07 6.09 4.0M
2021-07-21 6.13 6.20 6.12 6.14 4.3M
2021-07-20 6.08 6.16 6.06 6.14 3.5M
2021-07-19 6.05 6.18 5.94 6.15 5.6M
2021-07-16 6.09 6.14 6.07 6.09 2.9M
2021-07-15 6.09 6.13 6.02 6.09 3.9M
2021-07-14 6.20 6.22 6.11 6.13 3.9M
2021-07-13 6.26 6.29 6.15 6.19 4.5M
2021-07-12 6.09 6.25 6.09 6.23 6.0M
2021-07-09 6.08 6.12 6.02 6.07 3.5M
2021-07-08 6.13 6.14 6.09 6.09 3.2M
2021-07-07 6.17 6.20 6.12 6.14 2.7M
2021-07-06 6.18 6.21 6.12 6.19 2.9M
2021-07-05 6.10 6.19 6.09 6.17 4.0M
2021-07-02 6.10 6.16 6.05 6.10 4.3M
2021-07-01 6.30 6.30 6.11 6.12 4.2M
2021-06-30 6.24 6.28 6.19 6.27 4.7M
2021-06-29 6.45 6.45 6.23 6.24 7.2M
2021-06-28 6.42 6.49 6.35 6.45 6.7M
2021-06-25 6.41 6.43 6.34 6.43 5.6M
2021-06-24 6.57 6.57 6.38 6.41 8.0M
2021-06-23 6.58 6.58 6.46 6.53 7.7M
2021-06-22 6.65 6.66 6.51 6.57 8.9M
2021-06-21 6.56 6.64 6.45 6.63 15.4M
2021-06-18 6.48 6.65 6.42 6.55 16.8M
2021-06-17 6.33 6.67 6.22 6.48 16.7M
2021-06-16 6.37 6.42 6.31 6.34 6.9M
2021-06-15 6.27 6.42 6.27 6.36 8.3M
2021-06-11 6.52 6.52 6.25 6.29 12.5M
2021-06-10 6.33 6.52 6.31 6.46 12.2M
2021-06-09 6.31 6.36 6.26 6.32 5.1M
2021-06-08 6.30 6.39 6.23 6.33 8.1M
2021-06-07 6.15 6.30 6.13 6.29 8.7M
2021-06-04 6.19 6.24 6.11 6.13 4.2M
2021-06-03 6.15 6.28 6.15 6.18 5.4M
2021-06-02 6.25 6.32 6.15 6.17 5.3M
2021-06-01 6.15 6.28 6.06 6.25 10.3M
2021-05-31 6.12 6.14 6.08 6.10 4.2M
2021-05-28 6.14 6.15 6.07 6.09 3.8M
2021-05-27 6.11 6.17 6.10 6.14 4.3M
2021-05-26 6.08 6.16 6.06 6.09 4.1M
2021-05-25 6.04 6.09 6.01 6.07 3.5M
2021-05-24 6.00 6.05 5.98 6.04 3.3M
2021-05-21 5.98 6.05 5.96 6.00 2.4M
2021-05-20 6.01 6.04 5.96 5.97 3.0M
2021-05-19 6.05 6.05 5.99 6.01 2.3M
2021-05-18 6.06 6.07 5.97 6.05 2.9M
2021-05-17 6.16 6.17 6.05 6.06 3.6M
2021-05-14 6.10 6.13 6.05 6.13 3.3M
2021-05-13 6.12 6.18 6.05 6.07 3.9M
2021-05-12 6.17 6.17 6.05 6.12 5.3M
2021-05-11 5.92 6.18 5.86 6.12 7.9M
2021-05-10 5.93 5.96 5.90 5.91 3.2M
2021-05-07 5.93 5.95 5.90 5.92 2.9M
2021-05-06 5.91 5.99 5.90 5.92 3.2M
2021-04-30 6.01 6.05 5.86 5.91 5.0M
2021-04-29 6.08 6.11 6.01 6.01 3.2M
2021-04-28 6.02 6.07 5.98 6.06 2.5M
2021-04-27 6.06 6.09 6.01 6.03 3.8M
2021-04-26 6.17 6.19 6.04 6.06 8.0M
2021-04-23 6.44 6.44 6.15 6.20 11.1M
2021-04-22 6.36 6.49 6.36 6.45 4.8M
2021-04-21 6.47 6.53 6.38 6.41 4.9M
2021-04-20 6.47 6.54 6.41 6.42 5.5M
2021-04-19 6.51 6.55 6.47 6.48 5.6M
2021-04-16 6.47 6.51 6.39 6.47 6.6M
2021-04-15 6.36 6.43 6.30 6.42 5.8M
2021-04-14 6.26 6.32 6.23 6.30 2.3M
2021-04-13 6.34 6.36 6.24 6.25 4.0M
2021-04-12 6.33 6.40 6.26 6.37 4.0M
2021-04-09 6.39 6.42 6.31 6.33 3.5M
2021-04-08 6.46 6.48 6.40 6.42 4.1M
2021-04-07 6.38 6.47 6.35 6.43 4.6M
2021-04-06 6.35 6.40 6.31 6.38 3.4M
2021-04-02 6.31 6.34 6.27 6.31 2.7M
2021-04-01 6.35 6.35 6.24 6.28 3.1M
2021-03-31 6.32 6.35 6.25 6.28 3.8M
2021-03-30 6.39 6.40 6.29 6.31 4.6M
2021-03-29 6.47 6.49 6.33 6.42 4.7M
2021-03-26 6.58 6.59 6.45 6.47 4.5M
2021-03-25 6.53 6.57 6.44 6.54 5.4M
2021-03-24 6.47 6.58 6.42 6.53 6.6M
2021-03-23 6.39 6.49 6.35 6.44 5.5M
2021-03-22 6.27 6.39 6.27 6.37 3.5M
2021-03-19 6.30 6.35 6.24 6.29 2.7M
2021-03-18 6.37 6.40 6.29 6.31 3.4M
2021-03-17 6.41 6.47 6.35 6.36 3.6M
2021-03-16 6.17 6.39 6.17 6.36 6.0M
2021-03-15 6.23 6.28 6.14 6.21 5.1M
2021-03-12 6.35 6.35 6.23 6.28 3.7M
2021-03-11 6.23 6.39 6.15 6.36 4.5M
2021-03-10 6.52 6.57 6.16 6.25 7.1M
2021-03-09 6.53 6.66 6.33 6.52 8.2M
2021-03-08 6.57 6.67 6.54 6.55 6.4M
2021-03-05 6.48 6.58 6.46 6.55 4.8M
2021-03-04 6.52 6.60 6.48 6.52 5.5M
2021-03-03 6.54 6.55 6.43 6.52 6.0M
2021-03-02 6.60 6.63 6.47 6.50 9.0M
2021-03-01 6.63 6.67 6.52 6.62 12.4M
2021-02-26 6.30 6.85 6.28 6.71 19.7M
2021-02-25 6.47 6.51 6.32 6.34 6.2M
2021-02-24 6.43 6.54 6.35 6.43 6.1M
2021-02-23 6.47 6.56 6.41 6.42 4.9M
2021-02-22 6.42 6.65 6.42 6.49 8.7M
2021-02-19 6.24 6.42 6.21 6.41 5.6M
2021-02-18 6.09 6.28 6.08 6.24 6.4M
2021-02-10 6.09 6.12 5.98 6.02 4.7M
2021-02-09 5.95 6.02 5.86 5.99 4.0M
2021-02-08 5.88 5.98 5.86 5.90 4.0M
2021-02-05 6.01 6.23 5.85 5.88 6.4M
2021-02-04 6.16 6.19 5.93 6.01 9.0M
2021-02-03 6.19 6.28 6.06 6.19 6.1M
2021-02-02 6.33 6.34 6.15 6.16 7.4M
2021-02-01 6.28 6.41 6.22 6.33 5.5M
2021-01-29 6.67 6.68 6.27 6.28 9.1M
2021-01-28 6.63 6.73 6.60 6.62 4.8M
2021-01-27 6.64 6.75 6.60 6.65 4.9M
2021-01-26 6.70 6.78 6.59 6.65 4.9M
2021-01-25 6.98 6.98 6.63 6.66 12.9M
2021-01-22 7.12 7.13 6.98 7.00 5.2M
2021-01-21 7.17 7.20 7.06 7.13 4.6M
2021-01-20 7.22 7.25 7.07 7.10 5.1M
2021-01-19 7.20 7.28 7.15 7.20 5.9M
2021-01-18 7.12 7.23 7.07 7.20 5.0M
2021-01-15 7.19 7.27 7.12 7.15 5.1M
2021-01-14 7.02 7.21 6.97 7.18 7.6M
2021-01-13 7.08 7.13 6.92 7.03 7.2M
2021-01-12 7.01 7.15 6.96 7.10 5.4M
2021-01-11 7.11 7.30 6.98 7.05 7.5M
2021-01-08 7.00 7.35 7.00 7.16 8.3M
2021-01-07 7.09 7.15 6.95 6.99 6.2M
2021-01-06 7.32 7.32 7.09 7.13 5.9M
2021-01-05 7.28 7.38 7.25 7.32 6.0M
2021-01-04 7.38 7.38 7.19 7.31 6.2M