Jiangsu Boamax Technologies

002514
🏛️ china →
6.70
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 8.72 8.81 8.66 8.78 36.1M
2023-12-28 8.40 8.92 8.31 8.79 51.6M
2023-12-27 8.60 8.60 8.32 8.46 26.7M
2023-12-26 8.37 8.77 8.29 8.65 42.0M
2023-12-25 8.24 8.80 8.18 8.52 39.9M
2023-12-22 8.07 8.14 7.96 8.02 14.1M
2023-12-21 7.92 8.08 7.82 8.07 14.6M
2023-12-20 8.02 8.06 7.94 7.94 10.3M
2023-12-19 8.03 8.14 7.96 8.03 12.0M
2023-12-18 8.29 8.29 8.06 8.09 14.6M
2023-12-15 8.29 8.37 8.24 8.33 12.9M
2023-12-14 8.55 8.55 8.23 8.24 22.6M
2023-12-13 8.55 8.59 8.45 8.49 14.2M
2023-12-12 8.53 8.60 8.50 8.55 13.8M
2023-12-11 8.50 8.60 8.29 8.60 20.3M
2023-12-08 8.75 8.85 8.55 8.56 27.6M
2023-12-07 8.63 8.98 8.63 8.73 33.9M
2023-12-06 8.55 8.70 8.43 8.59 24.5M
2023-12-05 9.08 9.08 8.65 8.65 45.3M
2023-12-04 9.28 9.44 9.10 9.11 45.9M
2023-12-01 9.28 9.74 9.25 9.35 69.7M
2023-11-30 9.10 9.69 9.02 9.41 92.4M
2023-11-29 9.86 9.87 9.36 9.49 123.2M
2023-11-28 8.85 9.14 8.79 8.97 25.2M
2023-11-27 8.83 8.94 8.77 8.86 12.2M
2023-11-24 9.05 9.09 8.83 8.87 17.8M
2023-11-23 8.97 9.15 8.93 9.08 16.6M
2023-11-22 9.24 9.24 8.96 8.97 23.4M
2023-11-21 9.40 9.42 9.20 9.24 30.3M
2023-11-20 9.34 9.40 9.27 9.40 31.7M
2023-11-17 9.13 9.27 9.08 9.26 25.8M
2023-11-16 9.26 9.31 9.16 9.16 35.8M
2023-11-15 9.30 9.57 9.23 9.37 59.4M
2023-11-14 9.08 9.36 9.07 9.25 48.7M
2023-11-13 8.82 9.33 8.81 9.16 56.8M
2023-11-10 8.94 8.98 8.80 8.82 19.4M
2023-11-09 8.88 9.08 8.83 8.93 28.9M
2023-11-08 8.93 9.01 8.82 8.92 26.9M
2023-11-07 8.84 8.97 8.75 8.92 31.2M
2023-11-06 8.59 9.04 8.57 8.86 43.5M
2023-11-03 8.40 8.58 8.38 8.53 22.2M
2023-11-02 8.62 8.68 8.39 8.40 29.9M
2023-11-01 8.83 8.89 8.58 8.60 45.2M
2023-10-31 9.05 9.12 8.78 8.88 58.1M
2023-10-30 9.05 9.44 9.05 9.26 46.3M
2023-10-27 9.20 9.57 8.89 9.24 65.9M
2023-10-26 9.05 9.44 8.97 9.27 57.6M
2023-10-25 9.00 9.29 8.92 9.18 47.7M
2023-10-24 9.15 9.25 8.84 9.08 50.7M
2023-10-23 8.92 9.31 8.83 9.15 54.8M
2023-10-20 8.91 9.22 8.88 8.96 45.5M
2023-10-19 9.58 9.58 9.01 9.06 75.9M
2023-10-18 10.11 10.25 9.52 9.71 87.3M
2023-10-17 10.10 10.88 10.06 10.33 101.6M
2023-10-16 10.80 10.82 10.01 10.13 136.1M
2023-10-13 10.68 11.37 10.58 11.12 146.6M
2023-10-12 11.19 12.00 10.73 11.04 202.0M
2023-10-11 11.04 11.04 11.04 11.04 32.0M
2023-10-10 10.04 10.04 10.04 10.04 7.9M
2023-10-09 9.13 9.13 9.13 9.13 12.5M
2023-09-28 8.33 8.40 8.27 8.30 14.0M
2023-09-27 8.31 8.58 8.30 8.37 23.2M
2023-09-26 8.16 8.65 8.10 8.48 34.5M
2023-09-25 8.17 8.26 8.05 8.20 22.9M
2023-09-22 7.65 8.39 7.63 8.17 30.2M
2023-09-21 7.71 7.77 7.60 7.63 7.1M
2023-09-20 7.83 7.87 7.73 7.74 4.5M
2023-09-19 7.98 7.98 7.80 7.82 6.7M
2023-09-18 7.90 8.07 7.80 8.00 6.8M
2023-09-15 7.94 7.96 7.85 7.90 5.0M
2023-09-14 8.01 8.01 7.85 7.88 5.6M
2023-09-13 8.14 8.15 7.93 7.99 8.4M
2023-09-12 8.10 8.22 8.08 8.14 6.6M
2023-09-11 8.04 8.17 7.98 8.14 7.7M
2023-09-08 8.08 8.17 8.02 8.08 8.0M
2023-09-07 8.33 8.33 8.07 8.09 10.5M
2023-09-06 8.38 8.41 8.20 8.30 10.6M
2023-09-05 8.33 8.48 8.25 8.42 15.7M
2023-09-04 8.17 8.35 8.14 8.34 11.4M
2023-09-01 8.11 8.22 8.11 8.16 6.0M
2023-08-31 8.24 8.35 8.14 8.15 11.5M
2023-08-30 8.14 8.30 8.10 8.24 12.0M
2023-08-29 7.88 8.17 7.82 8.16 12.1M
2023-08-28 8.29 8.31 7.85 7.89 12.3M
2023-08-25 8.11 8.13 7.77 7.81 14.0M
2023-08-24 8.10 8.28 7.97 8.12 10.2M
2023-08-23 8.38 8.38 8.06 8.07 9.6M
2023-08-22 8.35 8.38 8.14 8.33 9.7M
2023-08-21 8.35 8.49 8.30 8.30 6.0M
2023-08-18 8.58 8.62 8.40 8.40 7.3M
2023-08-17 8.48 8.60 8.33 8.57 8.0M
2023-08-16 8.62 8.64 8.44 8.45 8.7M
2023-08-15 8.70 8.80 8.53 8.59 8.3M
2023-08-14 8.79 8.79 8.60 8.70 11.4M
2023-08-11 9.00 9.00 8.85 8.86 10.0M
2023-08-10 9.02 9.13 8.98 9.01 10.3M
2023-08-09 9.13 9.13 8.92 8.93 11.1M
2023-08-08 9.20 9.31 9.08 9.14 19.4M
2023-08-07 8.91 9.50 8.86 9.33 33.0M
2023-08-04 8.95 8.98 8.85 8.93 13.6M
2023-08-03 8.87 9.01 8.83 8.93 16.1M
2023-08-02 8.89 8.89 8.81 8.85 9.2M
2023-08-01 8.98 8.98 8.83 8.89 14.5M
2023-07-31 8.98 9.08 8.92 9.02 13.8M
2023-07-28 9.00 9.01 8.81 8.98 13.2M
2023-07-27 9.17 9.19 8.91 8.95 20.5M
2023-07-26 9.24 9.37 9.14 9.17 18.2M
2023-07-25 9.25 9.29 9.12 9.21 15.2M
2023-07-24 9.07 9.23 8.97 9.14 13.4M
2023-07-21 9.27 9.32 9.04 9.11 23.6M
2023-07-20 9.55 9.57 9.27 9.31 25.0M
2023-07-19 9.81 9.87 9.30 9.44 44.9M
2023-07-18 10.65 10.75 9.66 9.91 57.6M
2023-07-17 10.67 10.97 10.59 10.69 39.0M
2023-07-14 10.81 11.50 10.50 11.05 77.4M
2023-07-13 10.67 11.53 10.59 11.10 83.7M
2023-07-12 10.51 11.22 10.37 10.75 85.9M
2023-07-11 10.38 10.46 10.06 10.40 34.0M
2023-07-10 10.70 10.72 10.25 10.44 48.6M
2023-07-07 10.15 10.88 9.98 10.64 84.0M
2023-07-06 10.13 10.21 9.85 10.18 34.9M
2023-07-05 10.31 10.46 10.02 10.10 50.3M
2023-07-04 10.36 10.68 10.15 10.47 62.5M
2023-07-03 10.28 10.67 10.20 10.23 65.7M
2023-06-30 10.60 10.60 10.09 10.19 72.4M
2023-06-29 10.57 11.18 10.38 10.68 77.7M
2023-06-28 10.24 11.25 10.09 10.86 100.9M
2023-06-27 10.21 10.66 10.01 10.23 83.5M
2023-06-26 9.70 10.65 9.69 10.65 122.3M
2023-06-21 8.87 9.68 8.87 9.68 35.7M
2023-06-20 8.96 9.19 8.80 8.80 33.4M
2023-06-19 8.71 8.85 8.69 8.70 15.6M
2023-06-16 8.67 8.80 8.62 8.69 17.9M
2023-06-15 8.28 8.90 8.23 8.73 35.8M
2023-06-14 8.39 8.39 8.24 8.26 8.8M
2023-06-13 8.35 8.51 8.34 8.36 9.9M
2023-06-12 8.25 8.43 8.12 8.40 14.7M
2023-06-09 8.19 8.28 8.09 8.24 9.5M
2023-06-08 8.26 8.35 8.10 8.11 10.6M
2023-06-07 8.48 8.52 8.25 8.26 11.3M
2023-06-06 8.51 8.65 8.34 8.44 14.0M
2023-06-05 8.65 8.67 8.45 8.49 9.7M
2023-06-02 8.47 8.63 8.40 8.61 11.9M
2023-06-01 8.41 8.51 8.26 8.45 10.6M
2023-05-31 8.58 8.58 8.41 8.41 11.9M
2023-05-30 8.75 8.77 8.43 8.61 15.3M
2023-05-29 8.94 8.95 8.68 8.70 18.6M
2023-05-26 9.24 9.24 8.85 8.99 27.6M
2023-05-25 8.90 9.34 8.86 9.27 39.7M
2023-05-24 8.75 9.20 8.71 9.01 22.4M
2023-05-23 8.98 9.06 8.76 8.81 14.2M
2023-05-22 8.87 9.09 8.75 8.95 14.9M
2023-05-19 9.01 9.08 8.77 8.84 15.3M
2023-05-18 9.15 9.19 8.89 8.98 29.7M
2023-05-17 9.35 9.37 9.10 9.23 40.7M
2023-05-16 8.97 9.67 8.90 9.58 60.8M
2023-05-15 8.70 9.20 8.67 9.04 29.5M
2023-05-12 9.10 9.10 8.64 8.66 20.8M
2023-05-11 8.92 9.22 8.76 9.01 24.7M
2023-05-10 8.68 8.88 8.58 8.84 11.3M
2023-05-09 8.88 8.88 8.67 8.67 9.9M
2023-05-08 8.86 8.96 8.82 8.88 8.4M
2023-05-05 9.05 9.06 8.81 8.84 10.6M
2023-05-04 8.86 9.24 8.81 9.01 17.7M
2023-04-28 8.60 8.97 8.58 8.90 16.4M
2023-04-27 8.68 8.74 8.48 8.52 15.2M
2023-04-26 8.35 8.80 8.30 8.68 20.5M
2023-04-25 8.61 8.68 8.20 8.41 18.9M
2023-04-24 8.77 8.80 8.51 8.66 20.8M
2023-04-21 9.11 9.18 8.75 8.76 20.4M
2023-04-20 9.38 9.38 9.07 9.12 19.2M
2023-04-19 9.53 9.58 9.30 9.31 19.9M
2023-04-18 9.79 9.82 9.60 9.64 17.5M
2023-04-17 9.65 10.36 9.61 9.95 29.0M
2023-04-14 9.56 9.63 9.48 9.57 10.9M
2023-04-13 9.73 9.79 9.51 9.53 14.8M
2023-04-12 9.90 9.91 9.57 9.73 19.3M
2023-04-11 10.19 10.20 9.75 9.87 22.9M
2023-04-10 10.17 10.36 10.12 10.19 15.9M
2023-04-07 10.05 10.31 10.03 10.11 22.7M
2023-04-06 10.50 10.62 10.30 10.41 14.9M
2023-04-04 10.76 10.82 10.51 10.52 14.6M
2023-04-03 10.66 10.88 10.58 10.83 15.4M
2023-03-31 10.59 10.85 10.50 10.73 13.6M
2023-03-30 10.52 10.66 10.39 10.57 11.6M
2023-03-29 10.75 10.85 10.53 10.54 13.0M
2023-03-28 10.98 10.99 10.68 10.70 19.1M
2023-03-27 10.93 11.20 10.76 11.02 19.3M
2023-03-24 11.20 11.20 11.00 11.03 14.8M
2023-03-23 11.16 11.30 11.02 11.12 16.8M
2023-03-22 11.31 11.45 11.15 11.22 13.6M
2023-03-21 11.14 11.27 11.00 11.26 13.3M
2023-03-20 11.09 11.36 10.70 11.19 20.2M
2023-03-17 11.32 11.38 11.10 11.15 13.1M
2023-03-16 11.40 11.55 11.18 11.26 14.6M
2023-03-15 11.13 11.65 11.12 11.34 20.4M
2023-03-14 11.40 11.45 11.00 11.16 20.0M
2023-03-13 11.29 11.72 11.27 11.52 16.8M
2023-03-10 11.71 11.71 11.28 11.29 17.7M
2023-03-09 11.77 11.88 11.70 11.71 10.2M
2023-03-08 11.72 11.92 11.66 11.85 9.8M
2023-03-07 12.14 12.14 11.78 11.78 19.4M
2023-03-06 12.25 12.30 11.96 12.16 25.3M
2023-03-03 11.85 12.25 11.78 12.24 39.7M
2023-03-02 11.85 12.00 11.72 11.74 19.9M
2023-03-01 11.86 11.90 11.71 11.84 20.1M
2023-02-28 11.72 11.91 11.65 11.88 17.9M
2023-02-27 11.94 12.09 11.69 11.74 17.8M
2023-02-24 12.38 12.39 11.77 11.94 33.4M
2023-02-23 12.20 12.45 12.18 12.31 22.5M
2023-02-22 12.31 12.49 12.16 12.21 25.9M
2023-02-21 12.50 12.66 12.38 12.47 23.3M
2023-02-20 12.37 12.42 12.13 12.39 26.4M
2023-02-17 12.50 12.67 12.38 12.42 28.6M
2023-02-16 13.18 13.18 12.40 12.50 51.3M
2023-02-15 13.29 13.42 12.81 13.30 68.7M
2023-02-14 13.40 13.82 13.33 13.41 57.5M
2023-02-13 13.44 13.55 13.23 13.55 53.8M
2023-02-10 12.82 13.66 12.72 13.47 84.1M
2023-02-09 13.00 13.05 12.71 12.90 64.6M
2023-02-08 12.56 13.17 12.36 13.11 95.0M
2023-02-07 11.94 12.85 11.94 12.55 77.1M
2023-02-06 12.09 12.18 11.85 11.94 31.4M
2023-02-03 12.25 12.26 11.89 12.10 40.3M
2023-02-02 12.14 12.62 12.05 12.27 64.6M
2023-02-01 12.09 12.15 11.70 12.15 61.5M
2023-01-31 11.39 12.33 11.33 12.12 82.2M
2023-01-30 11.46 11.76 11.36 11.43 44.0M
2023-01-20 11.10 11.33 11.08 11.29 32.2M
2023-01-19 11.37 11.43 10.95 11.01 32.6M
2023-01-18 11.30 11.38 11.07 11.11 26.0M
2023-01-17 11.45 11.56 11.23 11.23 22.6M
2023-01-16 11.45 11.60 11.32 11.41 23.0M
2023-01-13 11.77 11.77 11.29 11.41 29.7M
2023-01-12 11.25 11.80 11.25 11.60 46.7M
2023-01-11 11.50 11.77 11.31 11.41 43.5M
2023-01-10 11.65 11.80 11.48 11.50 41.9M
2023-01-09 11.64 12.08 11.36 11.80 79.0M
2023-01-06 11.13 12.10 11.08 11.82 101.9M
2023-01-05 10.79 11.09 10.77 11.00 26.0M
2023-01-04 10.94 11.08 10.76 10.86 22.9M
2023-01-03 10.45 11.14 10.36 11.00 33.6M