Bestlink Technologies Co Ltd (603206)

603206
🏛️ China →
16.96
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 17.40 17.88 17.40 17.81 2.3M
2023-12-28 17.25 17.60 17.07 17.47 3.2M
2023-12-27 17.01 17.28 16.94 17.25 2.4M
2023-12-26 17.51 17.52 16.88 16.92 2.4M
2023-12-25 17.40 17.62 17.16 17.51 1.9M
2023-12-22 17.73 17.97 17.49 17.52 3.4M
2023-12-21 17.68 17.85 17.29 17.75 3.5M
2023-12-20 18.03 18.08 17.66 17.67 2.7M
2023-12-19 17.87 18.12 17.75 18.04 2.6M
2023-12-18 18.30 18.37 17.87 17.91 2.8M
2023-12-15 18.49 18.62 18.18 18.28 3.1M
2023-12-14 18.85 18.89 18.44 18.47 2.9M
2023-12-13 19.02 19.05 18.68 18.70 3.4M
2023-12-12 18.74 19.18 18.73 18.99 4.7M
2023-12-11 18.30 18.82 18.21 18.80 4.7M
2023-12-08 18.49 18.86 18.33 18.47 5.1M
2023-12-07 17.97 18.68 17.97 18.49 5.9M
2023-12-06 18.37 18.37 17.93 18.01 5.9M
2023-12-05 19.06 19.06 18.37 18.37 5.8M
2023-12-04 19.12 19.32 19.05 19.06 6.6M
2023-12-01 18.53 19.38 18.45 19.32 9.8M
2023-11-30 18.75 18.93 18.27 18.55 6.5M
2023-11-29 18.68 19.08 18.51 18.75 6.2M
2023-11-28 18.72 18.97 18.45 18.83 7.1M
2023-11-27 18.80 19.19 18.66 18.69 7.5M
2023-11-24 19.59 19.69 18.64 18.67 10.3M
2023-11-23 19.68 19.85 19.01 19.48 11.7M
2023-11-22 20.40 20.88 19.72 19.80 19.3M
2023-11-21 21.65 22.07 20.23 20.60 33.6M
2023-11-20 19.22 21.04 19.05 21.04 19.8M
2023-11-17 19.15 19.22 18.95 19.13 6.0M
2023-11-16 19.29 19.38 19.05 19.10 6.8M
2023-11-15 19.58 19.76 19.19 19.24 10.6M
2023-11-14 19.33 19.49 19.01 19.36 15.9M
2023-11-13 18.59 19.88 18.51 19.33 24.3M
2023-11-10 18.13 18.40 17.96 18.07 4.0M
2023-11-09 18.45 18.55 18.14 18.23 4.9M
2023-11-08 18.19 18.53 18.06 18.40 7.3M
2023-11-07 17.94 18.24 17.72 18.16 5.7M
2023-11-06 17.71 18.00 17.71 17.95 5.0M
2023-11-03 17.29 17.66 17.28 17.61 4.1M
2023-11-02 17.50 17.68 17.25 17.30 4.1M
2023-11-01 17.85 17.95 17.48 17.58 4.4M
2023-10-31 18.03 18.09 17.50 17.70 6.5M
2023-10-30 17.81 18.15 17.70 18.08 6.6M
2023-10-27 18.09 18.10 17.68 17.80 8.1M
2023-10-26 17.58 18.28 17.46 18.25 9.8M
2023-10-25 17.24 17.88 17.12 17.77 7.9M
2023-10-24 16.77 17.45 16.69 17.30 7.3M
2023-10-23 17.20 17.31 16.56 16.69 7.0M
2023-10-20 17.90 18.01 17.27 17.33 7.9M
2023-10-19 18.10 18.55 17.82 17.85 7.9M
2023-10-18 18.55 18.60 17.79 18.44 12.1M
2023-10-17 18.65 18.85 18.38 18.72 10.7M
2023-10-16 19.09 19.15 18.30 18.58 12.0M
2023-10-13 19.30 19.66 18.81 19.11 16.7M
2023-10-12 19.39 20.19 19.33 19.51 18.2M
2023-10-11 21.80 22.46 19.83 19.89 33.6M
2023-10-10 19.07 20.80 18.60 20.80 23.6M
2023-10-09 18.70 19.39 18.68 18.91 16.0M
2023-09-28 18.60 19.33 18.31 19.10 21.8M
2023-09-27 18.46 19.62 18.34 18.92 28.5M
2023-09-26 18.37 18.60 17.71 18.10 27.1M
2023-09-25 18.62 19.80 18.27 19.42 37.8M
2023-09-22 16.28 18.00 16.25 18.00 13.0M
2023-09-21 15.95 16.54 15.82 16.36 6.8M
2023-09-20 16.58 16.70 15.95 15.98 8.4M
2023-09-19 17.03 17.45 16.53 16.68 9.7M
2023-09-18 17.50 17.58 16.34 17.11 20.8M
2023-09-15 17.90 18.95 17.73 18.16 26.7M
2023-09-14 17.89 19.21 17.00 17.23 17.6M
2023-09-13 17.45 17.56 17.12 17.47 3.7M
2023-09-12 17.26 17.99 17.26 17.57 6.3M
2023-09-11 17.35 17.46 17.17 17.38 2.9M
2023-09-08 17.11 17.49 16.87 17.38 3.4M
2023-09-07 17.32 17.59 17.14 17.23 4.3M
2023-09-06 17.02 17.39 16.71 17.29 5.8M
2023-09-05 16.79 17.94 16.73 17.10 9.5M
2023-09-04 16.49 16.68 16.28 16.67 2.9M
2023-09-01 16.89 16.89 16.38 16.49 2.5M
2023-08-31 16.83 17.01 16.65 16.86 3.1M
2023-08-30 16.18 16.98 16.15 16.93 5.9M
2023-08-29 15.17 16.22 15.15 16.13 4.7M
2023-08-28 16.12 16.22 15.13 15.17 3.5M
2023-08-25 16.12 16.29 15.21 15.30 5.5M
2023-08-24 16.69 16.84 16.22 16.34 3.1M
2023-08-23 16.32 16.92 16.25 16.67 3.6M
2023-08-22 16.10 16.47 15.99 16.41 3.0M
2023-08-21 15.87 16.30 15.82 15.97 2.2M
2023-08-18 16.17 16.30 15.87 15.90 2.3M
2023-08-17 16.05 16.28 15.86 16.17 2.1M
2023-08-16 16.64 16.65 15.79 16.14 4.4M
2023-08-15 17.06 17.10 16.57 16.73 2.4M
2023-08-14 16.66 17.13 16.51 17.13 2.8M
2023-08-11 17.25 17.33 16.82 16.83 2.8M
2023-08-10 17.30 17.47 17.11 17.26 2.2M
2023-08-09 17.27 17.52 17.10 17.24 3.1M
2023-08-08 17.22 17.48 17.17 17.32 2.7M
2023-08-07 17.49 17.51 17.17 17.32 3.8M
2023-08-04 16.57 17.69 16.41 17.48 8.6M
2023-08-03 16.48 16.52 16.36 16.42 1.1M
2023-08-02 16.50 16.70 16.41 16.49 1.3M
2023-08-01 16.63 16.64 16.42 16.53 1.9M
2023-07-31 16.68 16.80 16.57 16.64 2.0M
2023-07-28 16.60 16.74 16.20 16.69 2.3M
2023-07-27 16.99 17.03 16.48 16.55 2.9M
2023-07-26 17.28 17.38 16.94 17.00 1.9M
2023-07-25 17.26 17.50 17.06 17.35 2.1M
2023-07-24 17.07 17.24 16.92 17.12 1.5M
2023-07-21 17.25 17.48 17.03 17.08 2.1M
2023-07-20 17.80 17.80 17.22 17.31 2.9M
2023-07-19 17.47 17.85 17.44 17.71 2.9M
2023-07-18 17.82 17.96 17.41 17.53 4.3M
2023-07-17 17.45 18.28 17.41 17.68 6.6M
2023-07-14 16.70 17.42 16.70 17.39 4.2M
2023-07-13 16.69 16.89 16.62 16.79 1.4M
2023-07-12 17.04 17.08 16.61 16.62 2.2M
2023-07-11 16.82 17.20 16.82 17.04 1.8M
2023-07-10 17.11 17.38 16.82 16.93 2.0M
2023-07-07 17.12 17.21 16.83 16.91 1.8M
2023-07-06 17.01 17.40 16.91 17.22 1.9M
2023-07-05 17.14 17.41 17.05 17.08 1.6M
2023-07-04 17.12 17.25 17.00 17.18 1.3M
2023-07-03 17.40 17.40 16.77 17.11 2.9M
2023-06-30 16.78 17.30 16.58 17.25 2.8M
2023-06-29 16.46 16.75 16.43 16.63 1.7M
2023-06-28 16.77 16.80 16.01 16.46 2.6M
2023-06-27 16.40 16.78 16.40 16.75 1.9M
2023-06-26 17.23 17.23 16.30 16.37 3.1M
2023-06-21 17.67 17.67 17.11 17.23 2.2M
2023-06-20 17.75 17.87 17.54 17.64 2.7M
2023-06-19 17.56 17.76 17.45 17.74 2.7M
2023-06-16 17.35 17.79 17.21 17.55 3.6M
2023-06-15 17.40 17.56 17.31 17.32 2.2M
2023-06-14 17.41 17.49 17.30 17.44 2.1M
2023-06-13 17.43 17.49 17.22 17.41 2.1M
2023-06-12 17.51 17.54 17.34 17.35 1.9M
2023-06-09 17.38 17.56 17.21 17.45 1.9M
2023-06-08 17.41 17.60 17.25 17.39 2.4M
2023-06-07 17.20 17.54 17.09 17.42 2.2M
2023-06-06 17.47 17.61 17.15 17.17 3.4M
2023-06-05 17.14 17.52 17.08 17.52 3.7M
2023-06-02 17.09 17.34 17.04 17.08 2.2M
2023-06-01 17.45 17.45 17.14 17.30 2.8M
2023-05-31 17.13 17.58 17.09 17.44 3.6M
2023-05-30 16.81 17.20 16.71 17.18 3.0M
2023-05-29 16.70 16.97 16.68 16.82 2.0M
2023-05-26 16.50 16.76 16.46 16.74 1.8M
2023-05-25 16.50 16.74 16.29 16.54 1.8M
2023-05-24 16.49 16.69 16.38 16.52 1.7M
2023-05-23 16.71 16.73 16.47 16.49 1.5M
2023-05-22 16.81 16.81 16.59 16.70 1.6M
2023-05-19 16.69 16.88 16.58 16.75 2.1M
2023-05-18 16.27 16.71 16.27 16.70 2.8M
2023-05-17 16.09 16.35 16.08 16.32 1.5M
2023-05-16 16.25 16.25 16.03 16.06 1.4M
2023-05-15 16.17 16.26 15.90 16.22 1.6M
2023-05-12 16.22 16.35 16.12 16.16 1.3M
2023-05-11 16.30 16.37 16.09 16.24 1.8M
2023-05-10 16.30 16.52 16.16 16.27 2.0M
2023-05-09 16.44 16.57 16.12 16.20 2.6M
2023-05-08 16.23 16.48 16.19 16.45 2.4M
2023-05-05 16.18 16.43 16.09 16.19 2.1M
2023-05-04 16.31 16.56 16.10 16.27 2.8M
2023-04-28 15.80 16.54 15.80 16.43 3.1M
2023-04-27 15.88 16.27 15.81 15.96 3.2M
2023-04-26 15.80 16.14 15.56 15.64 3.4M
2023-04-25 16.45 16.55 15.72 15.91 4.2M
2023-04-24 16.61 16.78 16.26 16.45 3.4M
2023-04-21 18.28 18.29 16.59 16.62 12.1M
2023-04-20 17.78 18.48 17.70 18.43 7.6M
2023-04-19 17.81 18.16 17.62 17.68 3.5M
2023-04-18 17.86 18.04 17.55 17.79 2.9M
2023-04-17 18.43 18.45 17.77 17.86 4.8M
2023-04-14 18.39 18.63 18.09 18.39 4.6M
2023-04-13 18.74 18.89 18.28 18.39 5.6M
2023-04-12 17.78 19.06 17.71 18.72 9.6M
2023-04-11 17.45 18.09 17.28 17.80 4.5M
2023-04-10 18.07 18.35 17.40 17.45 5.6M
2023-04-07 17.69 18.08 17.52 18.02 4.7M
2023-04-06 17.98 17.98 17.36 17.68 6.9M
2023-04-04 18.37 18.40 17.91 18.09 5.1M
2023-04-03 18.26 18.51 17.90 18.46 7.5M
2023-03-31 18.05 18.49 17.87 18.41 4.5M
2023-03-30 18.39 18.48 17.80 17.94 5.8M
2023-03-29 18.67 18.70 18.07 18.48 9.6M
2023-03-28 18.82 19.96 18.77 18.87 12.3M
2023-03-27 18.70 18.90 18.38 18.79 6.1M
2023-03-24 18.96 18.98 18.46 18.76 7.0M
2023-03-23 18.67 19.18 18.40 19.00 11.4M
2023-03-22 18.02 18.68 17.90 18.67 10.0M
2023-03-21 17.80 18.18 17.54 18.01 5.2M
2023-03-20 18.10 18.39 17.75 17.83 6.5M
2023-03-17 17.75 18.58 17.75 18.39 11.0M
2023-03-16 17.98 17.98 17.54 17.72 4.5M
2023-03-15 18.53 18.64 17.79 17.84 8.5M
2023-03-14 18.41 18.53 18.03 18.51 10.8M
2023-03-13 17.88 18.76 17.70 18.64 13.3M
2023-03-10 17.80 18.36 17.80 17.96 9.3M
2023-03-09 17.77 18.14 17.47 18.10 8.9M
2023-03-08 17.22 18.14 17.22 17.87 10.3M
2023-03-07 17.71 17.84 17.19 17.22 8.3M
2023-03-06 17.75 18.19 17.74 17.80 10.8M
2023-03-03 17.88 18.00 17.53 17.74 11.2M
2023-03-02 18.68 18.92 17.97 17.97 24.6M
2023-03-01 16.56 18.22 16.52 18.22 17.2M
2023-02-28 16.40 17.01 16.38 16.56 2.8M
2023-02-27 16.45 16.46 16.20 16.23 1.5M
2023-02-24 16.59 16.59 16.36 16.51 1.2M
2023-02-23 16.63 16.68 16.43 16.52 1.8M
2023-02-22 16.47 16.66 16.41 16.63 1.5M
2023-02-21 16.50 16.72 16.45 16.59 2.0M
2023-02-20 16.25 16.50 16.22 16.49 1.6M
2023-02-17 16.53 16.64 16.25 16.25 2.4M
2023-02-16 16.84 17.03 16.40 16.50 3.9M
2023-02-15 16.63 17.06 16.55 16.91 4.6M
2023-02-14 16.76 16.80 16.55 16.61 2.0M
2023-02-13 16.69 16.79 16.58 16.76 2.0M
2023-02-10 16.76 16.95 16.68 16.74 2.1M
2023-02-09 16.54 16.79 16.43 16.79 2.4M
2023-02-08 16.75 16.75 16.51 16.56 2.4M
2023-02-07 16.55 16.84 16.46 16.78 3.2M
2023-02-06 16.27 16.60 16.20 16.53 2.7M
2023-02-03 16.21 16.38 16.10 16.36 1.9M
2023-02-02 16.37 16.37 16.24 16.25 1.4M
2023-02-01 16.19 16.35 16.16 16.35 1.9M
2023-01-31 16.21 16.27 16.12 16.18 1.2M
2023-01-30 16.21 16.31 16.02 16.24 1.9M
2023-01-20 16.00 16.16 15.85 16.12 1.6M
2023-01-19 15.69 15.99 15.60 15.90 1.5M
2023-01-18 15.70 15.75 15.61 15.71 0.8M
2023-01-17 15.69 15.77 15.60 15.61 0.7M
2023-01-16 15.46 15.71 15.46 15.70 1.1M
2023-01-13 15.50 15.54 15.43 15.49 0.6M
2023-01-12 15.40 15.53 15.33 15.45 0.7M
2023-01-11 15.65 15.67 15.35 15.37 1.0M
2023-01-10 15.72 15.72 15.63 15.65 0.8M
2023-01-09 15.66 15.83 15.60 15.80 1.3M
2023-01-06 15.76 15.76 15.60 15.66 0.9M
2023-01-05 15.67 15.74 15.59 15.69 0.8M
2023-01-04 15.65 15.74 15.59 15.66 1.1M
2023-01-03 15.29 15.70 15.20 15.68 1.5M