Streamax Tech

002970
🏛️ china →
47.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.50 49.58 49.08 49.16 242.3K
09:35 49.16 49.32 49.08 49.29 128.8K
09:40 49.28 49.39 49.20 49.24 105.5K
09:45 49.22 49.25 49.01 49.01 214.6K
09:50 49.03 49.03 48.90 48.90 140.8K
09:55 48.89 48.91 48.72 48.79 244.9K
10:00 48.76 48.82 48.61 48.79 167.8K
10:05 48.75 48.98 48.72 48.92 78.6K
10:10 48.96 48.97 48.77 48.83 50.0K
10:15 48.84 48.89 48.66 48.71 93.7K
10:20 48.71 48.72 48.62 48.69 66.0K
10:25 48.68 48.80 48.44 48.44 255.3K
10:30 48.48 48.50 48.38 48.45 222.5K
10:35 48.44 48.45 48.28 48.32 188.3K
10:40 48.33 48.35 48.29 48.33 95.0K
10:45 48.34 48.48 48.33 48.45 62.3K
10:50 48.44 48.50 48.44 48.50 55.4K
10:55 48.52 48.58 48.49 48.52 40.1K
11:00 48.55 48.69 48.55 48.65 52.0K
11:05 48.65 48.65 48.55 48.59 36.7K
11:10 48.60 48.60 48.44 48.55 77.7K
11:15 48.55 48.56 48.43 48.44 37.2K
11:20 48.43 48.45 48.34 48.35 47.7K
11:25 48.35 48.40 48.33 48.35 43.3K
13:00 48.37 48.38 48.22 48.25 169.7K
13:05 48.25 48.26 48.21 48.26 60.2K
13:10 48.25 48.33 48.25 48.33 39.7K
13:15 48.33 48.36 48.23 48.25 72.9K
13:20 48.25 48.31 48.23 48.28 58.4K
13:25 48.28 48.35 48.24 48.33 97.5K
13:30 48.34 48.34 48.24 48.25 38.1K
13:35 48.24 48.27 48.19 48.19 114.8K
13:40 48.20 48.23 48.16 48.19 90.8K
13:45 48.19 48.27 48.17 48.27 36.2K
13:50 48.27 48.27 48.07 48.08 157.4K
13:55 48.08 48.08 47.90 47.91 182.4K
14:00 47.90 48.04 47.90 48.02 130.2K
14:05 48.03 48.11 47.98 48.10 94.1K
14:10 48.09 48.12 48.03 48.03 68.0K
14:15 48.05 48.10 48.03 48.04 51.4K
14:20 48.05 48.07 47.98 47.99 109.4K
14:25 47.99 47.99 47.89 47.93 160.8K
14:30 47.94 47.98 47.63 47.71 244.4K
14:35 47.70 47.78 47.61 47.71 192.0K
14:40 47.72 47.97 47.71 47.97 163.6K
14:45 47.97 48.03 47.86 47.90 87.8K
14:50 47.90 47.91 47.85 47.86 119.3K
14:55 47.86 47.89 47.85 47.89 50.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 49.49 49.78 47.61 47.89 5.4M
2025-09-25 49.93 50.28 49.49 49.81 5.1M
2025-09-24 48.37 50.32 47.80 50.00 7.2M
2025-09-23 49.40 49.45 47.20 48.28 5.6M
2025-09-22 49.84 50.50 48.90 49.38 4.3M
2025-09-19 49.73 50.30 49.20 49.84 5.2M
2025-09-18 52.56 52.60 49.81 50.20 8.5M
2025-09-17 51.72 52.24 51.23 51.63 5.4M
2025-09-16 51.10 51.89 50.62 51.47 6.6M
2025-09-15 48.09 52.51 48.08 51.29 12.3M
2025-09-12 48.59 48.59 47.71 47.88 3.5M
2025-09-11 47.13 48.21 46.81 48.21 4.6M
2025-09-10 47.47 47.94 46.85 46.88 2.9M
2025-09-09 48.71 48.71 47.26 47.37 3.5M
2025-09-08 48.10 48.95 47.75 48.85 4.1M
2025-09-05 46.74 48.68 46.66 48.06 5.3M
2025-09-04 47.71 48.06 45.90 46.74 4.6M
2025-09-03 48.97 49.14 47.61 47.69 3.7M
2025-09-02 50.05 50.11 47.77 48.49 5.6M
2025-09-01 50.31 50.90 49.70 50.05 5.0M
2025-08-29 50.10 51.00 49.60 50.26 5.6M
2025-08-28 49.06 50.01 47.77 49.55 6.7M
2025-08-27 50.75 51.31 49.41 49.41 6.8M
2025-08-26 49.77 50.89 49.40 50.34 5.2M
2025-08-25 50.48 50.60 49.27 49.80 6.5M
2025-08-22 50.09 50.27 49.06 50.03 7.1M
2025-08-21 49.32 50.75 48.65 50.06 7.9M
2025-08-20 48.65 49.24 48.16 49.16 5.0M
2025-08-19 47.80 48.81 47.47 48.72 6.5M
2025-08-18 47.32 48.19 47.06 47.85 5.8M
2025-08-15 46.42 47.05 46.42 47.01 3.6M
2025-08-14 47.38 47.39 46.29 46.58 4.7M
2025-08-13 46.42 47.50 46.27 47.30 6.5M
2025-08-12 46.35 46.70 46.21 46.51 3.4M
2025-08-11 46.00 46.65 45.81 46.44 2.7M
2025-08-08 46.59 46.68 45.69 45.74 3.1M
2025-08-07 46.96 47.10 46.46 46.54 2.6M
2025-08-06 46.15 46.98 45.80 46.88 3.8M
2025-08-05 45.54 46.15 45.42 46.15 2.9M
2025-08-04 45.70 45.78 45.11 45.60 2.5M
2025-08-01 45.76 45.95 45.40 45.87 2.1M
2025-07-31 45.72 46.32 45.48 45.62 3.2M
2025-07-30 46.08 46.24 45.67 45.90 2.5M
2025-07-29 46.86 46.86 45.86 46.26 4.1M
2025-07-28 46.70 47.18 46.68 46.86 2.9M
2025-07-25 46.95 47.01 46.50 46.66 2.6M
2025-07-24 46.63 47.00 46.53 46.92 2.2M
2025-07-23 46.58 46.88 46.30 46.63 2.2M
2025-07-22 47.02 47.10 46.48 46.62 3.3M
2025-07-21 47.36 47.38 46.80 47.01 3.1M
2025-07-18 47.63 47.87 47.08 47.30 2.4M
2025-07-17 47.30 47.86 46.88 47.55 3.0M
2025-07-16 47.21 47.96 47.10 47.47 3.6M
2025-07-15 46.79 47.45 46.69 47.40 4.2M
2025-07-14 46.97 47.17 46.66 46.81 4.5M
2025-07-11 50.06 50.08 46.60 47.20 10.8M
2025-07-10 50.40 51.55 49.00 49.73 4.7M
2025-07-09 50.70 50.92 49.94 50.12 2.5M
2025-07-08 49.45 50.89 49.29 50.70 3.9M
2025-07-07 49.22 50.47 48.52 49.79 3.1M
2025-07-04 49.00 49.79 48.22 49.47 3.3M
2025-07-03 47.54 49.75 47.30 49.08 4.5M
2025-07-02 49.18 49.24 47.15 47.51 2.9M
2025-07-01 49.40 49.40 48.36 49.00 2.9M
2025-06-30 48.00 49.49 47.88 49.40 3.2M
2025-06-27 47.52 48.08 47.08 47.61 1.7M
2025-06-26 47.83 48.27 47.20 47.42 1.9M
2025-06-25 47.47 48.30 47.09 48.28 2.7M
2025-06-24 46.00 47.80 46.00 47.50 3.5M
2025-06-23 45.12 45.99 45.12 45.39 2.0M
2025-06-20 46.62 46.86 45.65 45.84 1.9M
2025-06-19 47.65 48.28 46.25 46.63 2.4M
2025-06-18 46.98 48.12 46.72 47.92 2.0M
2025-06-17 46.89 47.37 46.23 46.99 2.3M
2025-06-16 47.17 47.43 46.57 46.89 2.8M
2025-06-13 48.92 48.93 47.03 47.68 2.8M
2025-06-12 48.80 49.70 48.51 49.11 1.5M
2025-06-11 48.67 49.58 48.67 49.03 1.6M
2025-06-10 50.56 50.86 48.11 48.56 3.3M
2025-06-09 50.84 51.03 50.02 50.62 2.1M
2025-06-06 50.90 51.06 50.20 50.50 1.9M
2025-06-05 49.26 51.19 49.02 50.83 3.3M
2025-06-04 49.00 49.80 48.70 49.39 2.2M
2025-06-03 49.29 49.87 48.92 49.45 2.2M
2025-05-30 51.06 51.07 49.60 49.77 2.6M
2025-05-29 48.50 51.25 48.50 51.07 5.3M
2025-05-28 48.04 49.40 48.04 48.80 2.8M
2025-05-27 49.98 49.98 47.98 48.13 3.0M
2025-05-26 49.70 50.32 49.19 49.98 2.4M
2025-05-23 49.94 50.77 49.29 50.09 3.1M
2025-05-22 50.63 51.29 49.74 49.95 3.2M
2025-05-21 51.26 51.40 50.55 50.72 3.2M
2025-05-20 52.03 52.29 50.46 51.60 5.0M
2025-05-19 54.53 54.99 52.00 52.19 8.1M
2025-05-16 52.54 56.09 51.03 54.51 11.2M
2025-05-15 52.51 52.51 50.68 50.99 2.6M
2025-05-14 53.50 53.94 52.34 52.70 3.2M
2025-05-13 53.00 54.36 52.70 53.61 6.2M
2025-05-12 51.11 52.06 50.85 51.48 3.0M
2025-05-09 50.71 51.06 49.92 49.97 2.4M
2025-05-08 50.52 51.29 50.52 50.84 2.3M
2025-05-07 51.32 52.30 50.30 51.00 4.1M
2025-05-06 49.36 50.88 49.36 50.64 4.3M
2025-04-30 48.69 49.62 48.46 49.21 2.8M
2025-04-29 48.98 49.20 48.20 48.59 2.1M
2025-04-28 50.45 50.90 48.89 49.00 3.7M
2025-04-25 50.02 51.35 49.79 50.39 5.3M
2025-04-24 49.99 50.95 49.11 49.67 4.3M
2025-04-23 47.84 50.40 47.84 50.08 7.3M
2025-04-22 46.49 47.20 46.04 46.68 2.9M
2025-04-21 44.99 47.10 44.36 46.60 3.7M
2025-04-18 44.14 44.93 43.91 44.67 1.6M
2025-04-17 43.58 45.09 43.53 44.47 2.5M
2025-04-16 45.98 46.02 43.60 44.26 3.7M
2025-04-15 46.35 46.90 45.80 46.10 2.4M
2025-04-14 48.26 48.30 46.11 46.35 4.2M
2025-04-11 46.78 47.52 45.00 46.64 5.7M
2025-04-10 45.60 46.88 44.97 46.88 3.3M
2025-04-09 40.90 43.50 38.05 42.62 7.3M
2025-04-08 42.03 45.90 41.68 41.68 8.8M
2025-04-07 46.31 46.90 46.31 46.31 1.5M
2025-04-03 55.13 55.47 51.46 51.46 7.3M
2025-04-02 55.25 58.00 55.21 57.18 4.8M
2025-04-01 56.78 56.97 54.88 55.18 4.6M
2025-03-31 57.13 57.73 55.03 56.78 5.3M
2025-03-28 57.84 60.69 57.81 57.83 5.7M
2025-03-27 59.20 61.27 57.71 57.82 6.0M
2025-03-26 56.55 60.96 56.49 59.18 8.6M
2025-03-25 55.00 59.35 55.00 56.63 7.0M
2025-03-24 54.53 56.50 53.69 55.38 4.2M
2025-03-21 56.67 57.39 54.61 54.82 5.7M
2025-03-20 55.27 59.66 55.05 57.41 8.1M
2025-03-19 56.67 57.06 54.90 55.36 4.8M
2025-03-18 56.29 58.00 56.00 57.40 6.7M
2025-03-17 55.52 57.42 54.61 56.54 7.4M
2025-03-14 54.58 56.41 54.49 55.27 7.4M
2025-03-13 58.68 58.68 54.69 54.94 12.0M
2025-03-12 53.51 58.70 53.51 58.70 8.7M
2025-03-11 52.52 53.76 52.34 53.36 3.4M
2025-03-10 52.58 54.37 52.01 53.76 5.7M
2025-03-07 51.00 54.00 51.00 52.80 9.7M
2025-03-06 49.48 51.48 49.48 50.62 5.8M
2025-03-05 48.92 49.86 48.50 49.26 3.9M
2025-03-04 48.01 49.08 47.96 48.95 4.4M
2025-03-03 50.22 50.44 48.16 48.67 6.2M
2025-02-28 52.84 53.69 49.10 49.50 7.3M
2025-02-27 54.70 54.83 52.00 53.18 9.3M
2025-02-26 53.73 56.00 53.72 54.83 13.4M
2025-02-25 50.95 56.84 50.48 54.30 17.5M
2025-02-24 53.85 53.85 51.11 51.67 9.5M
2025-02-21 52.50 55.65 51.60 54.47 12.5M
2025-02-20 50.04 53.93 48.66 52.91 11.5M
2025-02-19 50.80 51.70 49.80 50.03 8.7M
2025-02-18 50.56 51.32 49.60 50.67 8.1M
2025-02-17 48.30 50.96 48.28 50.56 8.6M
2025-02-14 47.57 48.65 47.21 48.03 3.2M
2025-02-13 49.00 49.56 47.31 47.47 3.4M
2025-02-12 48.19 49.15 47.84 48.93 3.7M
2025-02-11 49.99 50.96 48.38 48.65 6.4M
2025-02-10 48.58 49.98 48.01 49.65 6.8M
2025-02-07 49.00 49.20 47.36 48.11 5.8M
2025-02-06 45.80 47.60 45.60 47.51 3.9M
2025-02-05 44.97 47.17 44.51 45.91 4.0M
2025-01-27 44.74 45.51 43.88 44.89 4.0M
2025-01-24 44.16 45.11 42.88 44.62 7.6M
2025-01-23 47.95 48.30 46.80 47.10 3.1M
2025-01-22 48.48 48.88 47.16 47.42 3.4M
2025-01-21 48.10 48.81 47.82 48.77 3.1M
2025-01-20 48.05 48.65 47.50 48.35 3.8M
2025-01-17 46.99 48.55 46.61 47.80 3.9M
2025-01-16 48.28 48.46 46.22 47.33 4.1M
2025-01-15 47.50 49.18 47.00 47.38 6.7M
2025-01-14 44.66 47.50 44.19 47.50 4.2M
2025-01-13 45.76 46.38 43.90 44.44 4.2M
2025-01-10 46.40 47.42 45.90 46.45 3.9M
2025-01-09 44.28 47.60 44.28 46.40 5.2M
2025-01-08 43.50 45.10 42.60 44.91 4.0M
2025-01-07 42.77 44.16 42.35 44.09 3.2M
2025-01-06 42.00 43.36 41.21 42.31 3.5M
2025-01-03 44.42 44.86 41.70 41.98 3.9M
2025-01-02 47.60 47.80 43.80 44.46 6.1M