BGRIMM Science and Technology Co Ltd (600980)

600980
🏛️ China →
23.27
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
2024-12-31 15.60 15.71 15.26 15.28 2.2M
2024-12-30 15.47 15.86 15.27 15.61 2.3M
2024-12-27 15.41 15.78 15.39 15.61 2.3M
2024-12-26 15.00 15.49 15.00 15.42 2.1M
2024-12-25 15.34 15.39 14.89 15.09 2.1M
2024-12-24 15.26 15.55 15.11 15.37 2.2M
2024-12-23 15.94 15.96 15.16 15.21 3.3M
2024-12-20 15.87 16.03 15.87 15.93 2.2M
2024-12-19 15.81 15.97 15.60 15.90 2.7M
2024-12-18 15.70 16.07 15.62 15.82 3.2M
2024-12-17 16.13 16.18 15.54 15.59 3.2M
2024-12-16 16.28 16.34 16.08 16.13 2.1M
2024-12-13 16.51 16.51 16.16 16.18 3.1M
2024-12-12 16.46 16.55 16.35 16.53 2.6M
2024-12-11 16.35 16.53 16.27 16.45 2.6M
2024-12-10 16.65 16.71 16.28 16.35 4.3M
2024-12-09 16.54 16.55 16.20 16.36 2.9M
2024-12-06 16.34 16.45 16.28 16.43 3.0M
2024-12-05 16.35 16.52 16.27 16.37 3.3M
2024-12-04 16.58 16.69 16.34 16.39 4.1M
2024-12-03 16.40 16.66 16.39 16.55 4.7M
2024-12-02 16.30 16.58 16.22 16.39 5.7M
2024-11-29 15.88 16.46 15.81 16.30 5.6M
2024-11-28 15.89 16.11 15.83 15.91 2.1M
2024-11-27 15.87 15.90 15.32 15.89 3.0M
2024-11-26 16.00 16.22 15.78 15.87 2.8M
2024-11-25 15.71 16.09 15.69 16.05 3.1M
2024-11-22 16.16 16.38 15.70 15.71 5.4M
2024-11-21 16.00 16.26 15.95 16.13 2.8M
2024-11-20 15.68 16.12 15.65 16.06 3.1M
2024-11-19 15.43 15.79 15.37 15.78 3.9M
2024-11-18 15.84 16.05 15.32 15.43 4.9M
2024-11-15 16.35 16.49 15.79 15.86 4.5M
2024-11-14 16.70 17.08 16.30 16.30 6.1M
2024-11-13 16.50 17.16 16.45 16.75 6.3M
2024-11-12 16.80 16.98 16.48 16.63 7.0M
2024-11-11 16.55 16.78 16.46 16.78 6.3M
2024-11-08 16.80 16.96 16.50 16.55 8.6M
2024-11-07 16.59 16.94 16.53 16.79 8.6M
2024-11-06 16.70 17.10 16.55 16.75 13.1M
2024-11-05 16.45 17.30 16.39 16.85 16.2M
2024-11-04 17.42 17.47 16.30 16.63 20.3M
2024-11-01 15.80 17.42 15.80 17.42 26.3M
2024-10-31 15.59 15.99 15.48 15.84 3.8M
2024-10-30 15.60 15.83 15.43 15.60 4.2M
2024-10-29 15.92 16.18 15.55 15.60 4.6M
2024-10-28 15.55 16.00 15.54 16.00 4.4M
2024-10-25 15.19 15.69 15.15 15.57 3.5M
2024-10-24 15.19 15.27 15.00 15.19 1.7M
2024-10-23 15.19 15.37 15.03 15.21 3.3M
2024-10-22 15.02 15.34 14.94 15.19 2.8M
2024-10-21 14.77 15.16 14.77 15.05 3.7M
2024-10-18 14.52 14.92 14.48 14.77 2.6M
2024-10-17 14.76 14.84 14.52 14.52 1.9M
2024-10-16 14.50 14.74 14.45 14.69 1.8M
2024-10-15 14.73 14.92 14.61 14.61 2.0M
2024-10-14 14.53 14.88 14.53 14.81 2.4M
2024-10-11 15.05 15.08 14.48 14.60 3.1M
2024-10-10 14.98 15.38 14.72 15.05 4.3M
2024-10-09 15.77 15.79 14.88 14.94 5.8M
2024-10-08 16.58 16.67 15.20 16.05 10.0M
2024-09-30 14.50 15.32 14.14 15.15 7.6M
2024-09-27 13.73 14.18 13.73 14.12 2.4M
2024-09-26 13.52 13.68 13.40 13.67 2.3M
2024-09-25 13.49 13.73 13.30 13.40 2.8M
2024-09-24 13.15 13.39 13.09 13.37 1.7M
2024-09-23 13.13 13.25 13.09 13.22 1.3M
2024-09-20 12.98 13.21 12.98 13.21 1.6M
2024-09-19 12.75 13.10 12.68 13.07 1.5M
2024-09-18 12.75 12.80 12.45 12.70 1.1M
2024-09-13 12.81 12.88 12.70 12.76 0.9M
2024-09-12 12.98 13.06 12.81 12.81 1.0M
2024-09-11 12.91 13.02 12.80 12.91 1.0M
2024-09-10 12.82 13.01 12.73 12.95 1.3M
2024-09-09 12.71 12.87 12.63 12.80 0.9M
2024-09-06 13.13 13.13 12.74 12.76 1.4M
2024-09-05 13.14 13.24 13.07 13.12 1.1M
2024-09-04 13.24 13.31 13.10 13.13 1.1M
2024-09-03 13.16 13.37 13.10 13.26 1.4M
2024-09-02 13.20 13.38 13.13 13.16 1.8M
2024-08-30 13.23 13.39 13.16 13.24 2.4M
2024-08-29 12.98 13.26 12.92 13.23 1.3M
2024-08-28 12.94 13.14 12.81 13.00 1.3M
2024-08-27 13.10 13.16 12.89 12.94 1.2M
2024-08-26 12.89 13.19 12.72 13.11 1.4M
2024-08-23 12.97 12.98 12.67 12.84 1.7M
2024-08-22 13.20 13.35 13.02 13.05 1.2M
2024-08-21 13.19 13.30 13.13 13.21 1.1M
2024-08-20 13.20 13.51 13.16 13.21 1.8M
2024-08-19 13.23 13.52 13.21 13.26 2.6M
2024-08-16 13.66 13.75 13.28 13.32 5.3M
2024-08-15 12.92 13.10 12.84 12.93 1.4M
2024-08-14 12.97 13.04 12.88 12.95 1.0M
2024-08-13 13.03 13.05 12.86 12.96 1.3M
2024-08-12 13.00 13.05 12.89 12.95 0.9M
2024-08-09 13.17 13.22 12.99 13.03 0.9M
2024-08-08 13.16 13.20 13.02 13.12 0.9M
2024-08-07 13.12 13.26 13.04 13.22 1.1M
2024-08-06 12.82 13.13 12.82 13.08 1.7M
2024-08-05 12.80 13.02 12.70 12.75 1.3M
2024-08-02 13.02 13.08 12.86 12.89 1.1M
2024-08-01 13.04 13.11 12.95 13.03 1.2M
2024-07-31 12.70 13.07 12.65 13.03 1.6M
2024-07-30 12.55 12.74 12.45 12.70 1.1M
2024-07-29 12.54 12.69 12.41 12.62 1.6M
2024-07-26 12.14 12.48 12.14 12.42 1.2M
2024-07-25 12.00 12.30 11.97 12.15 0.9M
2024-07-24 12.17 12.22 12.00 12.03 1.2M
2024-07-23 12.43 12.53 12.15 12.15 1.1M
2024-07-22 12.44 12.57 12.38 12.46 1.2M
2024-07-19 12.31 12.57 12.23 12.48 1.3M
2024-07-18 12.39 12.42 12.12 12.41 1.3M
2024-07-17 12.68 12.69 12.42 12.44 1.3M
2024-07-16 12.74 12.79 12.56 12.63 1.0M
2024-07-15 12.80 12.93 12.69 12.74 0.9M
2024-07-12 12.98 13.07 12.84 12.91 0.8M
2024-07-11 12.80 13.06 12.72 13.02 1.5M
2024-07-10 12.74 12.87 12.60 12.65 1.2M
2024-07-09 12.57 12.78 12.28 12.77 1.8M
2024-07-08 12.99 12.99 12.54 12.60 1.3M
2024-07-05 12.75 13.00 12.62 12.90 1.2M
2024-07-04 13.08 13.18 12.72 12.77 1.4M
2024-07-03 13.16 13.32 13.06 13.09 1.2M
2024-07-02 13.34 13.38 13.18 13.23 2.3M
2024-07-01 13.59 13.85 13.19 13.31 4.2M
2024-06-28 12.87 13.24 12.84 13.03 1.3M
2024-06-27 13.07 13.19 12.85 12.85 1.1M
2024-06-26 12.80 13.09 12.67 13.07 1.5M
2024-06-25 12.59 12.90 12.59 12.81 1.2M
2024-06-24 13.02 13.05 12.50 12.60 1.8M
2024-06-21 13.10 13.15 12.95 13.08 1.0M
2024-06-20 13.23 13.45 13.00 13.04 1.7M
2024-06-19 13.45 13.59 13.40 13.41 1.3M
2024-06-18 13.27 13.44 13.23 13.44 1.4M
2024-06-17 13.22 13.35 13.16 13.24 1.3M
2024-06-14 13.12 13.30 13.05 13.25 1.4M
2024-06-13 13.36 13.43 13.13 13.18 1.6M
2024-06-12 13.17 13.40 13.09 13.35 1.4M
2024-06-11 13.10 13.18 12.77 13.15 1.7M
2024-06-07 13.05 13.18 12.85 13.15 2.5M
2024-06-06 13.23 13.25 12.72 12.74 2.8M
2024-06-05 13.39 13.45 13.15 13.17 2.0M
2024-06-04 13.65 13.65 13.29 13.47 2.0M
2024-06-03 14.11 14.11 13.51 13.65 2.0M
2024-05-31 14.00 14.14 13.96 14.03 1.4M
2024-05-30 14.20 14.30 13.97 14.02 2.0M
2024-05-29 13.95 14.40 13.86 14.21 2.4M
2024-05-28 13.74 14.17 13.74 13.95 2.7M
2024-05-27 13.76 13.82 13.54 13.82 1.6M
2024-05-24 13.73 13.82 13.62 13.67 1.6M
2024-05-23 14.11 14.11 13.60 13.68 3.1M
2024-05-22 14.27 14.50 14.10 14.19 2.8M
2024-05-21 14.58 14.58 14.12 14.40 3.0M
2024-05-20 14.44 14.64 14.37 14.63 2.9M
2024-05-17 14.26 14.39 14.10 14.38 2.0M
2024-05-16 14.48 14.49 14.18 14.20 2.1M
2024-05-15 14.30 14.58 14.22 14.38 1.6M
2024-05-14 14.25 14.47 14.22 14.36 1.8M
2024-05-13 14.45 14.47 14.15 14.25 2.8M
2024-05-10 14.89 14.93 14.59 14.61 3.0M
2024-05-09 14.60 14.94 14.59 14.81 3.5M
2024-05-08 14.65 14.80 14.54 14.57 2.7M
2024-05-07 14.66 14.96 14.56 14.73 3.3M
2024-05-06 14.41 14.68 14.26 14.66 3.6M
2024-04-30 14.49 14.53 14.15 14.23 2.9M
2024-04-29 14.15 14.46 14.15 14.44 2.8M
2024-04-26 13.96 14.17 13.82 14.16 3.3M
2024-04-25 13.95 14.20 13.76 13.97 3.1M
2024-04-24 13.74 14.09 13.70 14.07 3.0M
2024-04-23 13.74 13.98 13.68 13.74 3.1M
2024-04-22 14.00 14.23 13.74 13.81 3.6M
2024-04-19 14.03 14.43 13.95 14.11 3.9M
2024-04-18 14.02 14.36 13.80 14.03 3.8M
2024-04-17 13.20 14.04 13.20 14.01 5.0M
2024-04-16 14.12 14.29 13.00 13.08 6.8M
2024-04-15 15.05 15.08 14.00 14.33 7.4M
2024-04-12 15.30 15.48 15.06 15.10 4.9M
2024-04-11 15.02 15.60 14.91 15.21 6.2M
2024-04-10 15.51 15.54 15.05 15.26 7.3M
2024-04-09 14.84 15.85 14.84 15.72 11.1M
2024-04-08 15.43 15.95 15.03 15.06 11.0M
2024-04-03 15.17 15.66 14.91 15.41 9.0M
2024-04-02 14.91 15.13 14.86 15.12 5.5M
2024-04-01 15.02 15.27 14.79 14.92 6.5M
2024-03-29 14.34 14.86 14.26 14.85 6.1M
2024-03-28 13.81 14.42 13.81 14.21 4.0M
2024-03-27 14.31 14.35 13.77 13.77 3.0M
2024-03-26 14.16 14.39 14.00 14.35 3.1M
2024-03-25 14.54 14.68 14.21 14.21 3.9M
2024-03-22 14.76 14.85 14.40 14.56 4.4M
2024-03-21 14.97 14.98 14.63 14.85 4.7M
2024-03-20 14.93 14.98 14.76 14.94 4.7M
2024-03-19 14.82 15.32 14.78 14.88 7.2M
2024-03-18 14.98 15.05 14.67 14.90 7.0M
2024-03-15 14.35 14.82 14.22 14.81 8.0M
2024-03-14 14.45 14.74 14.28 14.46 6.3M
2024-03-13 14.46 14.59 14.34 14.48 5.6M
2024-03-12 14.55 14.67 14.34 14.56 7.2M
2024-03-11 14.39 14.88 14.31 14.68 11.3M
2024-03-08 14.51 14.78 14.12 14.41 15.5M
2024-03-07 13.71 14.98 13.71 14.98 19.8M
2024-03-06 13.38 13.75 13.27 13.62 2.9M
2024-03-05 13.65 13.88 13.43 13.47 3.7M
2024-03-04 13.72 13.75 13.33 13.68 4.3M
2024-03-01 13.52 13.77 13.47 13.67 3.9M
2024-02-29 13.08 13.56 13.02 13.55 5.0M
2024-02-28 14.15 14.54 13.15 13.19 8.2M
2024-02-27 13.61 14.10 13.57 14.09 4.8M
2024-02-26 13.58 14.20 13.57 13.79 6.5M
2024-02-23 13.24 13.55 13.13 13.52 4.8M
2024-02-22 12.76 13.23 12.75 13.22 5.0M
2024-02-21 12.46 13.18 12.41 12.86 6.6M
2024-02-20 12.41 12.66 12.30 12.64 4.7M
2024-02-19 12.42 12.73 12.20 12.65 8.6M
2024-02-08 11.70 12.65 10.72 12.53 13.1M
2024-02-07 11.63 12.68 11.11 11.80 10.6M
2024-02-06 10.94 11.97 10.22 11.53 6.9M
2024-02-05 12.33 12.34 11.24 11.24 5.3M
2024-02-02 13.20 13.57 12.01 12.49 4.6M
2024-02-01 13.56 13.63 12.97 13.27 4.2M
2024-01-31 14.37 14.55 13.58 13.63 3.5M
2024-01-30 14.81 15.03 14.23 14.36 3.4M
2024-01-29 15.26 15.46 14.96 14.96 3.7M
2024-01-26 15.15 15.53 15.14 15.27 3.7M
2024-01-25 14.35 15.15 14.31 15.15 5.6M
2024-01-24 13.99 14.38 13.75 14.33 4.1M
2024-01-23 13.96 14.04 13.54 13.95 3.8M
2024-01-22 15.02 15.04 13.96 14.04 4.1M
2024-01-19 15.25 15.32 14.98 15.07 2.8M
2024-01-18 15.71 15.74 14.91 15.24 4.7M
2024-01-17 16.06 16.14 15.69 15.71 2.6M
2024-01-16 16.30 16.36 15.80 16.05 3.7M
2024-01-15 16.46 16.64 16.25 16.34 3.0M
2024-01-12 16.69 16.97 16.50 16.53 2.7M
2024-01-11 16.63 16.89 16.53 16.79 3.0M
2024-01-10 16.83 16.98 16.53 16.63 3.4M
2024-01-09 16.88 17.13 16.65 16.91 4.2M
2024-01-08 17.12 17.29 16.78 16.83 3.0M
2024-01-05 17.52 17.64 17.07 17.17 4.8M
2024-01-04 17.66 17.69 17.33 17.43 3.2M
2024-01-03 17.74 17.87 17.38 17.69 5.2M
2024-01-02 17.69 18.03 17.55 17.85 7.0M