OMH SCIENCE

300486
🏛️ china →
23.89
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 11.58 11.85 11.43 11.44 2.6M
2021-12-30 11.34 11.56 11.23 11.56 2.5M
2021-12-29 11.71 11.71 11.25 11.28 6.9M
2021-12-28 11.64 11.94 11.52 11.65 3.0M
2021-12-27 11.85 11.85 11.47 11.64 3.2M
2021-12-24 12.03 12.10 11.79 11.79 3.5M
2021-12-23 12.29 12.36 11.88 12.04 6.5M
2021-12-22 12.83 12.89 12.15 12.31 9.3M
2021-12-21 12.44 13.03 12.10 12.77 8.7M
2021-12-20 12.11 12.36 12.00 12.31 6.8M
2021-12-17 12.24 12.35 12.08 12.18 3.7M
2021-12-16 12.33 12.56 12.15 12.24 9.5M
2021-12-15 12.21 12.24 12.00 12.18 5.4M
2021-12-14 11.66 12.19 11.45 12.18 9.4M
2021-12-13 11.11 11.59 11.00 11.59 6.6M
2021-12-10 11.11 11.17 11.02 11.09 2.2M
2021-12-09 11.03 11.05 10.89 11.04 2.0M
2021-12-08 10.96 11.07 10.80 10.90 3.4M
2021-12-07 10.98 11.14 10.75 10.83 5.1M
2021-12-06 11.95 12.15 10.80 11.06 9.7M
2021-12-03 11.91 12.10 11.80 12.01 5.4M
2021-12-02 12.10 12.26 11.83 11.86 5.4M
2021-12-01 12.00 12.09 11.78 12.03 4.0M
2021-11-30 11.66 12.05 11.50 11.96 4.8M
2021-11-29 11.54 11.79 11.40 11.55 2.9M
2021-11-26 11.80 12.54 11.68 11.80 5.4M
2021-11-25 11.90 11.94 11.65 11.76 1.6M
2021-11-24 11.88 11.94 11.55 11.90 2.6M
2021-11-23 11.88 12.18 11.73 11.75 2.8M
2021-11-22 12.06 12.17 11.88 11.94 4.0M
2021-11-19 11.63 12.24 11.63 12.00 6.2M
2021-11-18 11.65 12.05 11.65 11.71 3.2M
2021-11-17 11.98 11.98 11.50 11.74 3.3M
2021-11-16 11.85 11.97 11.65 11.92 3.7M
2021-11-15 11.67 11.93 11.60 11.72 2.7M
2021-11-12 11.62 11.76 11.50 11.70 2.7M
2021-11-11 11.50 11.66 11.37 11.63 2.7M
2021-11-10 11.56 11.59 11.37 11.46 1.7M
2021-11-09 11.47 11.70 11.36 11.56 2.8M
2021-11-08 10.75 11.67 10.75 11.48 4.9M
2021-11-05 10.78 10.83 10.60 10.65 1.0M
2021-11-04 10.66 10.84 10.56 10.78 1.0M
2021-11-03 10.61 10.79 10.43 10.66 1.3M
2021-11-02 10.83 10.94 10.50 10.62 1.6M
2021-11-01 10.69 10.87 10.56 10.84 1.2M
2021-10-29 10.75 10.78 10.56 10.73 1.6M
2021-10-28 10.72 10.85 10.59 10.68 1.1M
2021-10-27 11.25 11.31 10.71 10.73 2.6M
2021-10-26 11.47 11.47 11.23 11.31 1.5M
2021-10-25 11.45 11.48 11.16 11.46 2.2M
2021-10-22 11.57 11.57 11.27 11.30 2.5M
2021-10-21 12.02 12.13 11.51 11.57 4.3M
2021-10-20 11.76 12.04 11.61 12.04 3.9M
2021-10-19 11.99 11.99 11.67 11.85 4.6M
2021-10-18 11.55 12.18 11.37 12.09 6.2M
2021-10-15 11.22 12.56 11.22 11.75 4.9M
2021-10-14 11.39 11.41 11.03 11.18 2.0M
2021-10-13 11.60 11.67 11.03 11.34 2.5M
2021-10-12 11.39 11.75 11.20 11.60 3.7M
2021-10-11 11.52 11.64 11.26 11.33 2.5M
2021-10-08 11.18 11.90 11.11 11.62 4.2M
2021-09-30 11.40 11.54 11.11 11.23 2.3M
2021-09-29 11.18 11.37 10.85 11.06 2.7M
2021-09-28 11.40 11.82 11.18 11.43 3.8M
2021-09-27 10.79 11.88 10.78 11.57 7.2M
2021-09-24 10.68 12.09 10.51 11.08 5.2M
2021-09-23 10.68 10.69 10.50 10.68 1.2M
2021-09-22 10.18 10.70 10.18 10.59 1.8M
2021-09-17 10.29 10.29 10.06 10.23 1.3M
2021-09-16 10.64 10.71 10.19 10.29 2.2M
2021-09-15 10.70 10.78 10.52 10.74 1.0M
2021-09-14 10.62 10.91 10.57 10.62 1.7M
2021-09-13 10.60 10.70 10.41 10.62 1.8M
2021-09-10 10.77 10.85 10.67 10.74 1.5M
2021-09-09 10.88 10.88 10.67 10.75 1.7M
2021-09-08 10.87 11.06 10.73 10.86 2.4M
2021-09-07 10.96 11.00 10.81 10.89 2.2M
2021-09-06 10.55 11.09 10.55 11.06 3.3M
2021-09-03 10.75 10.91 10.55 10.63 2.8M
2021-09-02 10.76 10.84 10.44 10.83 1.8M
2021-09-01 10.71 10.85 10.61 10.66 2.1M
2021-08-31 11.00 11.11 10.60 10.73 2.9M
2021-08-30 11.01 11.34 10.88 11.01 3.6M
2021-08-27 11.14 11.63 11.05 11.10 4.3M
2021-08-26 11.35 11.40 11.09 11.15 2.3M
2021-08-25 11.68 11.68 11.16 11.29 3.4M
2021-08-24 11.49 11.79 11.30 11.68 5.8M
2021-08-23 10.42 11.84 10.39 11.49 5.6M
2021-08-20 10.46 10.58 10.06 10.42 1.8M
2021-08-19 10.99 10.99 10.42 10.50 2.7M
2021-08-18 10.93 11.08 10.80 10.95 2.1M
2021-08-17 11.45 11.63 11.02 11.13 2.6M
2021-08-16 11.40 11.55 11.25 11.43 2.6M
2021-08-13 11.42 11.54 11.12 11.40 4.2M
2021-08-12 11.80 11.82 11.22 11.68 8.8M
2021-08-11 12.66 12.99 11.76 12.09 15.8M
2021-08-10 11.09 11.58 10.99 11.12 5.4M
2021-08-09 10.58 11.22 10.58 11.13 3.4M
2021-08-06 10.68 10.71 10.47 10.59 1.4M
2021-08-05 10.40 10.70 10.31 10.66 1.9M
2021-08-04 10.42 10.66 10.22 10.48 1.6M
2021-08-03 10.31 10.75 10.09 10.42 2.7M
2021-08-02 9.94 10.30 9.68 10.21 1.9M
2021-07-30 10.30 10.30 9.52 9.79 3.1M
2021-07-29 10.48 10.48 10.20 10.30 1.3M
2021-07-28 10.23 10.46 10.03 10.39 1.7M
2021-07-27 10.66 10.72 10.25 10.50 2.5M
2021-07-26 10.41 10.71 10.14 10.49 3.3M
2021-07-23 10.11 10.65 9.93 10.43 3.2M
2021-07-22 10.18 10.19 9.99 10.11 1.9M
2021-07-21 10.49 10.49 10.09 10.21 2.0M
2021-07-20 10.62 10.62 10.18 10.23 2.5M
2021-07-19 11.21 11.25 10.60 10.62 2.1M
2021-07-16 11.20 11.37 11.00 11.20 1.4M
2021-07-15 11.03 11.18 10.82 11.18 2.0M
2021-07-14 11.40 11.54 11.02 11.19 2.3M
2021-07-13 11.46 11.60 11.33 11.49 1.2M
2021-07-12 11.79 11.91 11.42 11.55 2.0M
2021-07-09 11.30 11.75 11.27 11.68 2.3M
2021-07-08 11.33 11.64 11.23 11.37 2.3M
2021-07-07 11.32 11.65 11.12 11.46 1.4M
2021-07-06 11.53 11.53 11.17 11.32 1.1M
2021-07-05 11.55 11.55 11.15 11.38 1.2M
2021-07-02 11.27 11.52 11.20 11.44 1.1M
2021-07-01 11.44 11.55 11.11 11.27 1.9M
2021-06-30 12.05 12.05 11.22 11.45 2.6M
2021-06-29 12.00 12.24 11.75 12.00 2.3M
2021-06-28 11.58 11.90 11.35 11.89 2.7M
2021-06-25 11.85 12.45 11.80 11.85 2.2M
2021-06-24 12.10 12.19 11.78 11.79 2.1M
2021-06-23 12.44 12.50 12.03 12.12 1.8M
2021-06-22 12.23 12.68 12.23 12.44 2.3M
2021-06-21 11.62 12.33 11.55 12.23 3.5M
2021-06-18 11.77 12.00 11.55 11.72 2.0M
2021-06-17 11.64 11.85 11.16 11.81 2.9M
2021-06-16 11.79 12.28 11.41 11.65 4.9M
2021-06-15 11.21 12.04 11.21 11.75 5.6M
2021-06-11 10.59 11.24 10.59 11.14 2.8M
2021-06-10 10.85 10.90 10.54 10.70 2.4M
2021-06-09 10.39 11.19 10.36 10.85 4.7M
2021-06-08 10.29 10.39 10.16 10.39 1.2M
2021-06-07 10.23 10.33 10.09 10.29 1.0M
2021-06-04 10.23 10.37 10.09 10.23 1.6M
2021-06-03 10.13 10.24 10.09 10.20 0.9M
2021-06-02 10.00 10.27 9.99 10.13 1.3M
2021-06-01 9.98 10.26 9.95 10.03 1.2M
2021-05-31 9.91 10.13 9.90 9.98 1.1M
2021-05-28 9.57 10.21 9.57 9.93 1.5M
2021-05-27 9.44 9.71 9.44 9.61 0.8M
2021-05-26 9.47 9.86 9.44 9.53 1.3M
2021-05-25 9.39 9.49 9.26 9.44 0.9M
2021-05-24 9.63 9.75 9.07 9.41 1.6M
2021-05-21 9.93 10.07 9.74 9.81 0.9M
2021-05-20 9.73 9.97 9.67 9.87 0.8M
2021-05-19 9.93 9.97 9.69 9.73 1.0M
2021-05-18 9.99 10.17 9.81 9.92 1.1M
2021-05-17 10.41 10.41 9.96 10.05 1.6M
2021-05-14 9.97 10.51 9.97 10.40 2.0M
2021-05-13 10.29 10.34 9.97 10.02 1.1M
2021-05-12 10.20 10.43 10.20 10.30 0.8M
2021-05-11 10.40 10.66 10.27 10.34 1.4M
2021-05-10 9.95 10.41 9.73 10.40 2.7M
2021-05-07 9.87 10.07 9.79 9.81 0.9M
2021-05-06 10.17 10.17 9.89 9.90 0.8M
2021-04-30 9.69 10.15 9.69 10.00 1.3M
2021-04-29 10.06 10.07 9.64 9.67 1.5M
2021-04-28 10.03 10.19 9.95 10.03 0.5M
2021-04-27 10.45 10.47 10.03 10.04 1.4M
2021-04-26 10.59 10.72 10.43 10.45 1.5M
2021-04-23 10.51 10.77 10.47 10.48 1.0M
2021-04-22 10.43 10.81 10.37 10.51 1.2M
2021-04-21 10.59 10.60 10.40 10.43 0.6M
2021-04-20 10.50 10.66 10.41 10.47 0.9M
2021-04-19 10.70 10.86 10.55 10.66 1.9M
2021-04-16 10.67 10.77 10.59 10.71 1.0M
2021-04-15 10.63 10.77 10.50 10.57 0.9M
2021-04-14 10.52 10.74 10.47 10.61 1.1M
2021-04-13 10.46 10.75 10.31 10.66 1.1M
2021-04-12 10.47 10.77 10.33 10.46 1.3M
2021-04-09 10.58 10.66 10.38 10.47 1.3M
2021-04-08 11.08 11.08 10.53 10.56 2.8M
2021-04-07 9.93 11.97 9.93 11.09 4.9M
2021-04-06 9.90 10.06 9.89 9.97 0.3M
2021-04-02 9.88 10.03 9.83 9.92 0.3M
2021-04-01 9.86 10.09 9.79 9.89 0.4M
2021-03-31 9.79 9.99 9.64 9.87 0.4M
2021-03-30 10.03 10.07 9.78 9.81 0.7M
2021-03-29 10.26 10.41 10.05 10.07 0.7M
2021-03-26 10.01 10.24 10.01 10.05 0.6M
2021-03-25 10.17 10.27 9.98 10.18 0.9M
2021-03-24 10.40 10.67 10.13 10.17 1.3M
2021-03-23 10.14 10.73 10.14 10.50 1.5M
2021-03-22 10.28 10.34 10.19 10.23 0.7M
2021-03-19 10.22 10.40 10.12 10.25 0.6M
2021-03-18 10.24 10.35 10.12 10.25 0.6M
2021-03-17 10.00 10.37 9.99 10.24 1.0M
2021-03-16 9.94 10.11 9.85 10.10 0.6M
2021-03-15 10.29 10.29 9.89 9.96 0.7M
2021-03-12 10.17 10.21 10.10 10.21 0.4M
2021-03-11 10.30 10.34 10.06 10.20 0.7M
2021-03-10 10.22 10.22 10.01 10.14 0.5M
2021-03-09 10.27 10.27 9.90 10.10 0.8M
2021-03-08 10.75 10.75 10.23 10.28 1.2M
2021-03-05 10.20 10.86 10.03 10.58 1.6M
2021-03-04 10.27 10.56 10.12 10.28 1.4M
2021-03-03 10.03 10.33 10.03 10.17 1.4M
2021-03-02 10.47 10.47 10.07 10.15 1.6M
2021-03-01 10.60 10.60 10.13 10.45 3.4M
2021-02-26 10.67 11.10 10.57 10.87 1.1M
2021-02-25 10.77 10.83 10.52 10.77 1.1M
2021-02-24 11.23 11.23 10.49 10.69 2.9M
2021-02-23 11.05 11.92 11.00 11.24 5.4M
2021-02-22 11.00 11.33 10.85 11.17 3.0M
2021-02-19 10.39 11.05 10.17 11.05 4.3M
2021-02-18 10.81 10.93 10.35 10.40 2.0M
2021-02-10 10.57 10.70 10.33 10.70 2.0M
2021-02-09 10.72 10.87 10.15 10.70 3.9M
2021-02-08 10.67 11.31 10.34 10.87 3.4M
2021-02-05 9.83 10.94 9.79 10.61 4.4M
2021-02-04 9.63 10.40 9.33 9.93 2.8M
2021-02-03 9.43 10.19 9.30 9.81 4.3M
2021-02-02 8.39 10.21 8.27 9.65 3.7M
2021-02-01 8.75 8.76 8.19 8.51 1.3M
2021-01-29 8.95 8.95 8.63 8.75 0.6M
2021-01-28 8.69 8.96 8.62 8.84 0.8M
2021-01-27 8.67 8.85 8.67 8.80 0.6M
2021-01-26 8.93 9.03 8.71 8.86 0.6M
2021-01-25 9.33 9.39 8.87 8.89 1.2M
2021-01-22 9.27 9.41 9.03 9.31 0.8M
2021-01-21 9.44 9.45 9.20 9.27 0.8M
2021-01-20 9.23 9.40 9.19 9.35 0.9M
2021-01-19 9.08 9.39 8.98 9.21 1.0M
2021-01-18 8.95 9.13 8.89 9.09 0.7M
2021-01-15 8.91 9.05 8.77 8.92 0.6M
2021-01-14 8.99 9.07 8.82 8.83 1.0M
2021-01-13 9.33 9.46 8.83 8.99 2.3M
2021-01-12 9.35 9.72 9.22 9.38 1.1M
2021-01-11 9.49 9.50 9.22 9.36 1.1M
2021-01-08 9.35 9.73 9.21 9.52 0.9M
2021-01-07 9.73 9.97 9.41 9.47 1.4M
2021-01-06 9.71 10.05 9.66 9.79 1.2M
2021-01-05 9.70 9.97 9.56 9.81 1.4M
2021-01-04 9.89 9.94 9.67 9.70 1.7M