BOMESC Offshore Engineering Co Ltd (603727)

603727
🏛️ China →
13.37
Letzte Aktualisierung: 2025-09-30
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 12.47 12.57 12.39 12.53 2.0M
2023-12-28 12.33 12.61 12.20 12.53 2.8M
2023-12-27 12.13 12.41 12.06 12.36 1.9M
2023-12-26 12.30 12.33 12.05 12.11 2.2M
2023-12-25 12.26 12.35 11.97 12.31 3.6M
2023-12-22 12.50 12.59 12.20 12.27 2.8M
2023-12-21 12.38 12.54 12.17 12.49 2.2M
2023-12-20 12.51 12.68 12.38 12.39 1.9M
2023-12-19 12.48 12.51 12.28 12.47 2.5M
2023-12-18 12.64 12.66 12.40 12.43 2.0M
2023-12-15 12.77 12.80 12.59 12.63 2.2M
2023-12-14 12.66 12.81 12.62 12.69 2.2M
2023-12-13 12.66 12.79 12.64 12.65 2.5M
2023-12-12 12.75 12.79 12.58 12.75 2.2M
2023-12-11 12.67 12.75 12.47 12.73 2.4M
2023-12-08 12.73 12.91 12.65 12.67 2.3M
2023-12-07 12.88 12.90 12.71 12.72 2.6M
2023-12-06 12.94 13.03 12.74 12.86 3.5M
2023-12-05 13.30 13.40 12.94 12.94 3.6M
2023-12-04 13.39 13.55 13.26 13.37 4.4M
2023-12-01 13.25 13.44 13.18 13.33 4.0M
2023-11-30 13.09 13.38 13.02 13.24 4.1M
2023-11-29 13.16 13.28 13.07 13.10 2.7M
2023-11-28 13.09 13.21 12.92 13.15 2.3M
2023-11-27 12.99 13.16 12.95 13.04 3.4M
2023-11-24 13.21 13.22 12.97 12.99 3.0M
2023-11-23 13.18 13.27 13.01 13.17 3.2M
2023-11-22 13.05 13.38 13.05 13.09 3.8M
2023-11-21 13.32 13.38 13.10 13.11 3.4M
2023-11-20 13.21 13.31 13.08 13.25 3.6M
2023-11-17 13.27 13.33 12.96 13.15 5.1M
2023-11-16 13.34 13.68 13.20 13.36 6.5M
2023-11-15 13.30 13.49 13.24 13.34 7.2M
2023-11-14 13.34 13.49 13.04 13.28 8.1M
2023-11-13 12.41 13.43 12.41 13.27 15.4M
2023-11-10 12.28 12.55 12.15 12.47 7.4M
2023-11-09 12.26 12.39 12.21 12.28 3.7M
2023-11-08 12.37 12.44 12.08 12.26 6.1M
2023-11-07 12.38 12.53 12.18 12.45 7.6M
2023-11-06 12.69 12.83 12.36 12.43 10.8M
2023-11-03 12.63 12.76 12.55 12.69 3.8M
2023-11-02 12.65 12.83 12.43 12.63 5.2M
2023-11-01 12.91 13.03 12.65 12.70 4.8M
2023-10-31 13.16 13.16 12.84 12.87 5.0M
2023-10-30 13.36 13.80 13.11 13.16 6.7M
2023-10-27 13.01 13.46 12.91 13.38 4.9M
2023-10-26 13.13 13.22 12.82 13.09 5.5M
2023-10-25 12.99 13.35 12.94 13.13 5.8M
2023-10-24 12.11 13.13 12.11 13.06 7.9M
2023-10-23 12.54 12.73 12.16 12.35 10.3M
2023-10-20 13.50 14.35 12.93 13.27 10.3M
2023-10-19 13.83 13.89 13.05 13.18 8.7M
2023-10-18 14.12 14.33 13.68 13.78 10.5M
2023-10-17 14.01 14.38 13.79 14.11 22.2M
2023-10-16 12.90 13.97 12.90 13.97 13.5M
2023-10-13 12.92 12.97 12.59 12.70 5.9M
2023-10-12 13.55 13.55 12.58 12.83 13.8M
2023-10-11 13.50 13.85 12.98 13.60 17.2M
2023-10-10 13.42 14.76 13.42 13.95 22.2M
2023-10-09 14.01 14.01 13.18 13.42 7.1M
2023-09-28 13.80 14.18 13.78 14.13 6.8M
2023-09-27 13.46 13.85 13.36 13.58 3.8M
2023-09-26 13.27 13.60 13.15 13.45 3.5M
2023-09-25 13.43 13.64 13.20 13.34 4.6M
2023-09-22 13.81 13.84 12.89 13.42 9.0M
2023-09-21 13.61 13.90 13.44 13.50 3.4M
2023-09-20 13.46 13.92 13.35 13.70 6.0M
2023-09-19 13.46 13.69 13.46 13.49 2.5M
2023-09-18 13.70 13.73 13.39 13.44 4.2M
2023-09-15 13.70 13.99 13.63 13.70 5.3M
2023-09-14 13.92 13.99 13.52 13.62 6.8M
2023-09-13 13.80 14.46 13.71 13.84 7.9M
2023-09-12 13.17 14.09 13.17 13.87 8.4M
2023-09-11 13.21 13.33 12.99 13.26 3.0M
2023-09-08 12.99 13.19 12.90 13.07 1.9M
2023-09-07 13.33 13.33 13.03 13.06 2.5M
2023-09-06 13.11 13.34 12.96 13.29 4.2M
2023-09-05 13.24 13.28 12.85 12.97 2.5M
2023-09-04 12.88 13.33 12.75 13.27 6.4M
2023-09-01 12.34 12.75 12.34 12.63 3.5M
2023-08-31 12.59 12.70 12.35 12.37 2.8M
2023-08-30 12.80 12.94 12.58 12.65 2.9M
2023-08-29 12.36 12.79 12.36 12.74 3.0M
2023-08-28 12.95 12.98 12.38 12.41 3.7M
2023-08-25 12.55 12.80 12.32 12.42 2.4M
2023-08-24 12.71 12.85 12.48 12.61 2.3M
2023-08-23 12.70 12.98 12.60 12.68 3.6M
2023-08-22 12.65 12.96 12.47 12.73 2.6M
2023-08-21 12.80 12.99 12.63 12.70 3.1M
2023-08-18 12.77 13.02 12.71 12.71 2.6M
2023-08-17 12.67 12.90 12.51 12.83 4.2M
2023-08-16 12.87 13.03 12.62 12.72 3.3M
2023-08-15 13.00 13.01 12.75 12.97 2.7M
2023-08-14 12.97 13.02 12.69 12.97 3.2M
2023-08-11 13.43 13.44 12.94 12.98 4.6M
2023-08-10 13.35 13.60 13.20 13.48 5.9M
2023-08-09 13.21 13.43 13.18 13.22 5.0M
2023-08-08 13.41 13.57 13.20 13.22 4.5M
2023-08-07 13.30 13.66 13.14 13.43 5.9M
2023-08-04 13.38 13.50 13.21 13.31 5.5M
2023-08-03 13.13 13.44 12.91 13.39 8.3M
2023-08-02 12.87 13.17 12.70 13.09 6.2M
2023-08-01 12.95 13.18 12.72 12.87 5.3M
2023-07-31 12.85 13.15 12.59 13.00 11.0M
2023-07-28 12.21 13.08 12.13 12.85 13.6M
2023-07-27 11.76 12.27 11.68 12.21 6.4M
2023-07-26 11.75 11.78 11.67 11.77 1.8M
2023-07-25 11.54 11.84 11.54 11.73 2.9M
2023-07-24 11.44 11.55 11.41 11.49 1.7M
2023-07-21 11.68 11.68 11.42 11.47 2.3M
2023-07-20 11.92 12.00 11.61 11.65 2.9M
2023-07-19 11.60 11.78 11.54 11.76 3.2M
2023-07-18 11.67 11.67 11.50 11.63 3.2M
2023-07-17 11.85 11.85 11.13 11.68 7.8M
2023-07-14 11.94 12.18 11.86 12.17 4.0M
2023-07-13 11.88 12.07 11.88 11.94 2.2M
2023-07-12 11.96 12.02 11.87 11.88 2.0M
2023-07-11 12.00 12.00 11.85 11.90 2.4M
2023-07-10 12.01 12.11 11.91 11.93 2.3M
2023-07-07 11.93 12.05 11.84 11.93 2.6M
2023-07-06 11.95 11.99 11.87 11.97 2.3M
2023-07-05 11.86 12.04 11.83 11.92 3.0M
2023-07-04 11.88 11.95 11.81 11.86 2.2M
2023-07-03 11.76 11.96 11.74 11.91 3.2M
2023-06-30 11.78 11.88 11.77 11.82 3.4M
2023-06-29 11.74 11.86 11.70 11.83 3.5M
2023-06-28 11.68 11.85 11.57 11.80 3.8M
2023-06-27 11.46 11.79 11.41 11.74 5.3M
2023-06-26 11.69 12.09 11.56 11.61 7.6M
2023-06-21 11.65 11.79 11.46 11.47 5.1M
2023-06-20 11.80 11.89 11.67 11.67 6.8M
2023-06-19 12.15 12.15 11.77 11.80 15.3M
2023-06-16 11.66 12.19 11.64 12.19 19.0M
2023-06-15 11.12 11.14 11.03 11.08 1.5M
2023-06-14 11.21 11.23 11.10 11.12 1.4M
2023-06-13 11.27 11.27 11.16 11.18 1.1M
2023-06-12 11.25 11.30 11.06 11.24 1.7M
2023-06-09 11.26 11.26 11.14 11.20 1.2M
2023-06-08 11.15 11.29 11.14 11.22 1.2M
2023-06-07 11.17 11.27 11.14 11.20 1.2M
2023-06-06 11.32 11.37 11.17 11.17 1.7M
2023-06-05 11.37 11.44 11.29 11.32 1.5M
2023-06-02 11.50 11.55 11.36 11.38 2.1M
2023-06-01 11.43 11.54 11.32 11.45 2.1M
2023-05-31 11.21 11.55 11.14 11.43 2.9M
2023-05-30 11.23 11.31 11.12 11.29 1.4M
2023-05-29 11.12 11.34 11.12 11.24 1.8M
2023-05-26 11.18 11.22 10.98 11.18 2.0M
2023-05-25 11.22 11.30 11.07 11.27 2.3M
2023-05-24 11.12 11.29 11.09 11.21 2.0M
2023-05-23 11.24 11.26 11.14 11.16 2.3M
2023-05-22 11.04 11.26 10.89 11.25 3.8M
2023-05-19 11.11 11.12 10.94 11.04 1.9M
2023-05-18 11.06 11.14 11.04 11.11 1.6M
2023-05-17 10.88 11.05 10.88 11.04 1.6M
2023-05-16 11.07 11.12 10.90 10.94 1.8M
2023-05-15 11.05 11.14 10.85 11.09 2.8M
2023-05-12 11.15 11.23 11.01 11.02 1.9M
2023-05-11 11.07 11.30 10.99 11.19 2.5M
2023-05-10 11.06 11.14 10.95 11.06 2.8M
2023-05-09 11.24 11.35 11.03 11.07 3.4M
2023-05-08 11.24 11.45 11.24 11.29 3.0M
2023-05-05 11.46 11.49 11.15 11.19 2.6M
2023-05-04 11.40 11.52 11.36 11.43 2.4M
2023-04-28 11.32 11.56 11.31 11.55 2.6M
2023-04-27 11.33 11.37 11.15 11.28 3.6M
2023-04-26 11.00 11.44 10.88 11.38 5.7M
2023-04-25 11.18 11.29 10.93 11.05 8.0M
2023-04-24 12.05 12.08 11.57 11.57 6.7M
2023-04-21 13.27 13.32 12.79 12.85 3.9M
2023-04-20 13.14 13.38 13.05 13.29 3.5M
2023-04-19 13.26 13.44 13.20 13.22 3.0M
2023-04-18 13.52 13.52 13.15 13.22 3.7M
2023-04-17 13.50 13.60 13.30 13.53 5.1M
2023-04-14 13.45 13.48 13.15 13.38 4.9M
2023-04-13 13.24 13.68 13.19 13.37 8.1M
2023-04-12 12.71 13.30 12.71 13.20 7.6M
2023-04-11 12.68 12.79 12.64 12.75 2.6M
2023-04-10 13.00 13.00 12.62 12.68 4.5M
2023-04-07 12.84 12.98 12.67 12.94 4.6M
2023-04-06 13.10 13.10 12.83 12.85 4.1M
2023-04-04 13.03 13.25 12.95 13.11 5.6M
2023-04-03 13.00 13.25 12.92 12.94 4.9M
2023-03-31 12.84 12.84 12.68 12.78 2.6M
2023-03-30 12.79 12.95 12.70 12.80 3.0M
2023-03-29 13.13 13.16 12.79 12.83 5.0M
2023-03-28 13.13 13.27 13.05 13.13 6.6M
2023-03-27 13.10 13.14 12.84 12.93 3.7M
2023-03-24 13.05 13.22 12.94 13.00 5.1M
2023-03-23 13.20 13.25 13.04 13.09 4.9M
2023-03-22 13.10 13.24 12.93 13.12 5.9M
2023-03-21 13.15 13.22 12.89 13.03 8.5M
2023-03-20 12.75 13.45 12.60 13.15 13.5M
2023-03-17 12.34 12.92 12.27 12.64 7.0M
2023-03-16 12.43 12.59 12.26 12.33 4.0M
2023-03-15 12.00 12.85 11.97 12.56 6.7M
2023-03-14 12.28 12.30 11.83 11.99 3.3M
2023-03-13 12.16 12.43 12.16 12.32 2.6M
2023-03-10 12.48 12.53 12.16 12.19 3.1M
2023-03-09 12.62 12.66 12.45 12.55 1.9M
2023-03-08 12.68 12.69 12.43 12.61 3.4M
2023-03-07 12.83 13.10 12.68 12.68 5.4M
2023-03-06 12.89 13.08 12.74 12.76 3.2M
2023-03-03 12.73 12.79 12.63 12.78 2.4M
2023-03-02 12.73 12.79 12.61 12.73 2.3M
2023-03-01 12.70 12.72 12.58 12.69 2.0M
2023-02-28 12.64 12.72 12.51 12.60 1.8M
2023-02-27 12.79 12.82 12.54 12.54 2.6M
2023-02-24 12.78 12.87 12.61 12.80 2.0M
2023-02-23 12.83 12.93 12.75 12.80 2.4M
2023-02-22 12.69 12.89 12.53 12.84 4.3M
2023-02-21 12.52 12.85 12.47 12.69 3.3M
2023-02-20 12.44 12.51 12.29 12.51 2.7M
2023-02-17 12.45 12.60 12.38 12.40 2.9M
2023-02-16 12.80 12.86 12.30 12.42 4.9M
2023-02-15 12.90 12.91 12.74 12.80 2.8M
2023-02-14 12.85 12.91 12.74 12.83 3.0M
2023-02-13 12.74 12.86 12.60 12.85 4.4M
2023-02-10 12.59 12.67 12.51 12.64 2.9M
2023-02-09 12.36 12.59 12.36 12.59 3.2M
2023-02-08 12.53 12.68 12.40 12.44 3.8M
2023-02-07 12.32 12.50 12.30 12.50 3.3M
2023-02-06 12.34 12.37 12.19 12.30 3.3M
2023-02-03 12.47 12.48 12.19 12.34 3.0M
2023-02-02 12.45 12.51 12.33 12.43 3.1M
2023-02-01 12.31 12.48 12.28 12.47 3.5M
2023-01-31 12.30 12.34 12.00 12.33 3.0M
2023-01-30 12.42 12.42 12.21 12.25 5.2M
2023-01-20 12.03 12.39 11.96 12.31 6.4M
2023-01-19 11.90 12.01 11.80 11.93 1.8M
2023-01-18 11.79 12.06 11.79 11.91 2.8M
2023-01-17 11.74 11.83 11.70 11.79 1.8M
2023-01-16 11.65 11.76 11.63 11.73 2.7M
2023-01-13 11.73 11.73 11.55 11.62 2.3M
2023-01-12 11.69 11.80 11.62 11.70 2.3M
2023-01-11 11.47 11.80 11.46 11.72 3.9M
2023-01-10 11.65 11.66 11.44 11.47 2.5M
2023-01-09 11.62 11.74 11.62 11.63 2.2M
2023-01-06 11.65 11.81 11.63 11.63 2.3M
2023-01-05 11.58 11.73 11.53 11.70 2.7M
2023-01-04 11.61 11.66 11.50 11.59 2.3M
2023-01-03 11.46 11.65 11.32 11.63 2.2M