Canmax Technologies Co Ltd

300390
🏛️ 中国 →
24.99
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 44.23 44.46 42.99 42.99 10.8M
2022-12-29 44.39 45.00 43.85 43.85 8.7M
2022-12-28 44.46 44.85 43.74 44.12 9.2M
2022-12-27 44.77 45.12 44.39 44.94 7.8M
2022-12-26 43.78 44.79 43.49 44.69 8.2M
2022-12-23 42.92 44.23 42.73 43.85 8.9M
2022-12-22 45.30 45.42 43.20 43.33 11.3M
2022-12-21 45.29 46.30 44.39 45.02 9.3M
2022-12-20 46.19 46.39 44.91 45.29 10.5M
2022-12-19 45.39 47.77 45.15 46.66 18.2M
2022-12-16 46.45 46.68 45.02 45.47 10.6M
2022-12-15 45.78 47.14 45.39 46.93 13.1M
2022-12-14 46.61 47.06 45.77 45.99 10.0M
2022-12-13 47.43 47.95 46.70 46.84 9.4M
2022-12-12 47.83 48.31 47.07 47.09 12.0M
2022-12-09 47.62 48.37 47.08 48.18 15.5M
2022-12-08 47.69 48.42 47.08 47.32 11.0M
2022-12-07 47.41 48.78 47.22 47.92 14.7M
2022-12-06 46.92 48.20 46.32 47.77 14.3M
2022-12-05 47.69 48.20 47.05 47.51 13.1M
2022-12-02 46.93 47.57 46.47 47.39 10.2M
2022-12-01 47.58 47.80 46.83 46.84 14.1M
2022-11-30 46.79 48.29 46.45 46.85 19.0M
2022-11-29 46.65 47.22 46.15 46.79 12.0M
2022-11-28 47.23 47.23 45.81 46.65 12.8M
2022-11-25 49.08 49.22 47.68 47.77 8.3M
2022-11-24 48.34 49.39 48.06 48.82 11.4M
2022-11-23 48.07 48.53 47.15 48.25 8.9M
2022-11-22 48.85 49.19 47.77 47.86 9.6M
2022-11-21 48.40 49.23 47.75 48.95 9.0M
2022-11-18 49.68 49.82 48.60 48.65 9.1M
2022-11-17 50.52 50.67 49.03 49.50 10.1M
2022-11-16 51.38 52.12 50.40 50.42 11.0M
2022-11-15 49.91 51.53 49.52 51.23 11.6M
2022-11-14 51.94 52.13 49.90 50.32 14.0M
2022-11-11 53.25 53.53 51.77 51.98 11.8M
2022-11-10 52.78 53.54 51.49 51.62 12.7M
2022-11-09 54.62 54.79 53.37 53.39 9.1M
2022-11-08 53.85 54.79 53.19 54.00 13.0M
2022-11-07 53.84 54.81 53.67 54.12 20.3M
2022-11-04 51.55 54.44 50.86 53.57 26.5M
2022-11-03 49.85 51.92 49.51 51.28 15.4M
2022-11-02 49.38 50.63 49.08 50.33 14.9M
2022-11-01 47.61 50.05 47.47 49.77 19.3M
2022-10-31 47.72 48.75 47.35 47.58 13.4M
2022-10-28 51.43 51.45 47.59 48.02 18.0M
2022-10-27 51.53 52.65 51.48 51.51 10.9M
2022-10-26 50.83 52.28 50.71 51.49 11.7M
2022-10-25 50.68 51.37 48.37 50.96 11.9M
2022-10-24 51.22 52.69 50.06 50.66 13.3M
2022-10-21 51.41 51.95 50.50 50.79 8.9M
2022-10-20 52.15 52.22 50.65 51.40 12.3M
2022-10-19 52.77 54.34 52.32 52.53 13.6M
2022-10-18 53.07 53.62 52.23 52.77 14.2M
2022-10-17 52.32 52.92 51.65 52.53 14.0M
2022-10-14 52.31 53.38 51.59 52.94 20.2M
2022-10-13 51.54 52.60 51.30 51.35 15.8M
2022-10-12 52.31 53.08 50.05 52.48 24.4M
2022-10-11 50.19 51.07 49.33 50.10 11.0M
2022-10-10 50.94 51.64 49.32 49.58 10.4M
2022-09-30 51.39 52.19 50.98 50.98 8.7M
2022-09-29 51.58 52.68 51.35 51.68 12.6M
2022-09-28 53.80 53.80 50.77 50.82 14.1M
2022-09-27 53.84 54.04 52.22 53.52 12.3M
2022-09-26 53.29 54.83 53.29 53.52 11.4M
2022-09-23 55.29 55.52 52.73 54.31 18.3M
2022-09-22 54.92 56.63 54.31 55.28 11.4M
2022-09-21 56.17 56.81 55.47 55.60 14.2M
2022-09-20 54.62 57.86 54.62 56.55 23.1M
2022-09-19 54.62 56.06 53.37 54.41 21.1M
2022-09-16 57.09 57.39 53.85 55.58 19.2M
2022-09-15 60.77 61.86 57.22 57.77 22.1M
2022-09-14 59.22 61.39 58.96 60.27 17.4M
2022-09-13 60.00 61.19 59.48 60.50 17.9M
2022-09-09 58.66 60.22 58.35 59.56 17.8M
2022-09-08 59.24 59.62 58.12 58.24 12.1M
2022-09-07 58.46 59.51 57.98 58.77 14.8M
2022-09-06 56.61 59.54 56.06 59.19 25.0M
2022-09-05 56.77 57.39 55.54 56.13 14.1M
2022-09-02 57.77 59.14 56.51 56.96 17.5M
2022-09-01 59.32 59.99 57.55 57.62 18.0M
2022-08-31 61.54 62.99 58.79 60.01 28.1M
2022-08-30 61.08 63.07 60.08 61.55 24.1M
2022-08-29 62.77 62.93 60.02 60.95 26.7M
2022-08-26 61.00 65.39 59.77 63.08 41.5M
2022-08-25 62.17 62.82 58.47 60.68 24.6M
2022-08-24 64.20 65.80 61.09 61.61 25.5M
2022-08-23 65.39 65.77 63.07 64.22 31.6M
2022-08-22 57.71 65.85 57.18 65.66 46.0M
2022-08-19 59.90 60.09 57.79 57.82 16.6M
2022-08-18 60.01 60.70 59.74 59.89 11.4M
2022-08-17 61.40 61.61 58.93 60.42 22.6M
2022-08-16 62.22 62.69 60.99 61.62 15.9M
2022-08-15 60.00 62.92 59.91 61.95 19.7M
2022-08-12 60.59 62.62 60.25 60.45 15.1M
2022-08-11 60.85 61.15 59.09 60.94 18.8M
2022-08-10 62.25 63.37 60.48 60.81 19.9M
2022-08-09 60.76 62.69 60.39 62.29 22.5M
2022-08-08 60.14 61.79 59.25 60.73 24.2M
2022-08-05 58.43 60.42 57.96 60.17 22.2M
2022-08-04 57.96 59.82 56.72 58.65 22.0M
2022-08-03 58.46 59.52 56.89 57.12 15.8M
2022-08-02 59.82 59.85 57.10 57.49 22.7M
2022-08-01 59.61 61.52 58.38 60.99 23.4M
2022-07-29 61.02 61.29 59.77 59.92 16.4M
2022-07-28 61.85 62.42 60.72 61.02 17.2M
2022-07-27 62.12 62.52 60.64 61.47 17.2M
2022-07-26 60.15 63.99 60.00 62.19 29.6M
2022-07-25 60.41 61.72 59.92 60.12 14.0M
2022-07-22 61.54 61.97 59.92 60.77 19.6M
2022-07-21 64.00 64.00 61.05 61.08 31.3M
2022-07-20 64.85 66.73 63.92 64.39 24.3M
2022-07-19 65.61 65.82 63.47 64.10 21.2M
2022-07-18 66.08 66.93 64.62 65.16 26.5M
2022-07-15 66.15 69.35 65.92 66.45 28.7M
2022-07-14 65.93 67.39 64.92 66.15 26.0M
2022-07-13 65.70 66.99 63.89 66.36 25.9M
2022-07-12 67.33 68.69 64.59 66.11 27.1M
2022-07-11 70.77 71.92 66.12 67.31 33.3M
2022-07-08 73.68 75.00 71.85 71.85 25.7M
2022-07-07 74.24 74.59 70.88 72.69 25.5M
2022-07-06 72.76 75.21 72.32 73.62 30.9M
2022-07-05 75.52 75.52 71.59 73.40 38.4M
2022-07-04 74.54 76.06 73.22 75.58 41.8M
2022-07-01 67.69 75.92 67.08 74.22 56.7M
2022-06-30 65.39 69.16 64.46 67.23 54.1M
2022-06-29 63.46 63.83 61.00 61.01 18.9M
2022-06-28 63.69 65.00 62.08 64.13 18.2M
2022-06-27 62.31 67.34 61.58 63.73 32.1M
2022-06-24 61.54 62.67 59.40 62.02 19.8M
2022-06-23 61.19 61.53 58.05 60.98 21.2M
2022-06-22 60.00 61.46 59.74 60.36 20.6M
2022-06-21 63.31 63.38 58.77 59.77 31.1M
2022-06-20 63.80 64.72 62.72 63.45 19.6M
2022-06-17 60.38 64.71 60.00 63.80 26.9M
2022-06-16 61.54 62.53 60.14 60.85 21.9M
2022-06-15 59.32 65.38 58.27 62.17 37.6M
2022-06-14 57.61 59.77 57.08 59.06 26.5M
2022-06-13 56.85 59.82 56.39 58.79 34.6M
2022-06-10 55.15 59.14 54.66 57.69 43.9M
2022-06-09 56.12 57.49 55.55 56.11 28.2M
2022-06-08 54.07 57.69 53.96 57.02 47.9M
2022-06-07 53.23 54.22 52.96 53.78 33.2M
2022-06-06 46.39 53.75 46.39 53.23 53.3M
2022-06-02 45.39 47.13 45.02 46.31 21.2M
2022-06-01 45.78 46.46 44.45 45.67 19.2M
2022-05-31 46.16 46.39 44.22 46.39 23.4M
2022-05-30 46.23 47.39 45.62 46.14 17.3M
2022-05-27 46.73 47.77 45.46 45.65 16.2M
2022-05-26 46.85 47.05 45.01 46.15 14.8M
2022-05-25 47.78 47.92 46.04 46.90 17.9M
2022-05-24 50.13 50.49 47.14 47.29 27.3M
2022-05-23 48.83 50.75 48.08 50.15 31.1M
2022-05-20 47.74 48.89 46.31 48.62 33.6M
2022-05-19 46.31 47.69 45.34 47.54 26.0M
2022-05-18 48.04 48.37 46.79 46.93 21.2M
2022-05-17 45.50 48.54 45.45 47.95 30.1M
2022-05-16 46.08 47.31 45.19 45.50 14.2M
2022-05-13 46.38 46.52 44.93 45.49 13.0M
2022-05-12 46.25 46.90 45.15 45.86 19.8M
2022-05-11 45.39 48.84 45.12 46.85 30.6M
2022-05-10 43.85 46.58 43.55 45.71 20.0M
2022-05-09 44.41 45.41 44.00 44.96 14.0M
2022-05-06 43.78 46.42 43.54 44.45 20.5M
2022-05-05 46.15 46.27 43.64 45.07 32.0M
2022-04-29 45.37 47.39 44.62 47.06 37.6M
2022-04-28 42.70 46.50 42.46 45.37 36.0M
2022-04-27 37.85 44.23 37.44 44.14 34.9M
2022-04-26 39.07 39.61 37.70 37.84 15.7M
2022-04-25 40.18 41.11 37.69 38.46 21.0M
2022-04-22 43.28 43.64 41.46 41.67 19.7M
2022-04-21 46.75 47.30 42.69 43.31 27.0M
2022-04-20 48.59 49.22 46.39 46.54 14.3M
2022-04-19 48.49 49.50 47.77 48.43 13.1M
2022-04-18 48.46 49.40 45.93 49.15 13.6M
2022-04-15 48.83 49.99 47.77 48.69 14.1M
2022-04-14 50.22 50.46 48.46 49.12 12.9M
2022-04-13 49.15 51.69 48.08 49.45 21.5M
2022-04-12 47.99 50.07 47.79 49.73 19.0M
2022-04-11 52.31 52.31 47.89 47.99 35.0M
2022-04-08 58.06 58.45 53.77 53.99 34.2M
2022-04-07 53.77 57.08 53.44 55.24 23.4M
2022-04-06 55.90 56.66 52.68 53.69 16.6M
2022-04-01 55.07 57.22 54.46 55.92 12.8M
2022-03-31 58.39 58.56 54.62 55.08 18.9M
2022-03-30 57.31 58.79 56.31 58.77 13.0M
2022-03-29 56.48 58.15 55.46 56.87 14.3M
2022-03-28 57.32 58.46 54.69 56.01 17.6M
2022-03-25 60.77 61.29 58.00 58.00 17.8M
2022-03-24 58.62 60.52 57.22 60.08 17.7M
2022-03-23 60.43 61.05 58.15 59.39 18.2M
2022-03-22 58.23 60.67 56.93 59.91 26.3M
2022-03-21 56.39 59.73 55.95 58.03 27.8M
2022-03-18 56.92 57.59 55.03 57.59 22.5M
2022-03-17 60.73 61.29 56.68 57.23 36.6M
2022-03-16 56.77 58.69 55.00 58.69 36.5M
2022-03-15 55.14 58.23 54.44 55.54 30.6M
2022-03-14 54.85 56.75 54.64 54.81 24.1M
2022-03-11 52.12 56.83 51.73 56.38 37.2M
2022-03-10 52.54 53.75 51.23 52.82 30.9M
2022-03-09 52.74 52.87 48.21 50.49 25.9M
2022-03-08 55.22 55.62 51.92 52.29 23.9M
2022-03-07 56.23 56.96 54.32 54.83 18.8M
2022-03-04 58.75 60.62 56.37 56.61 26.1M
2022-03-03 61.72 61.98 59.09 59.18 19.8M
2022-03-02 61.96 62.76 59.52 61.50 21.6M
2022-03-01 68.55 68.77 60.78 61.97 41.1M
2022-02-28 66.92 69.61 66.46 69.08 18.9M
2022-02-25 66.54 68.86 64.98 67.23 22.7M
2022-02-24 66.35 67.44 62.98 65.76 28.2M
2022-02-23 68.37 68.75 66.47 67.79 19.6M
2022-02-22 68.46 70.13 67.02 68.46 33.0M
2022-02-21 65.39 66.31 63.85 65.50 19.4M
2022-02-18 64.72 67.86 64.02 65.39 25.1M
2022-02-17 59.95 67.18 59.77 65.29 38.1M
2022-02-16 60.00 63.08 59.71 60.62 24.8M
2022-02-15 59.29 59.89 56.69 59.23 22.4M
2022-02-14 55.65 60.52 55.03 57.99 35.0M
2022-02-11 52.31 58.46 50.50 55.92 38.7M
2022-02-10 51.50 52.53 50.32 51.93 22.8M
2022-02-09 51.58 52.54 48.26 50.92 26.3M
2022-02-08 50.83 51.67 49.86 50.90 16.1M
2022-02-07 52.30 54.68 51.39 52.13 16.2M
2022-01-28 53.08 53.75 50.46 50.62 15.2M
2022-01-27 54.66 55.77 52.33 52.40 17.0M
2022-01-26 54.82 55.15 52.57 54.23 19.2M
2022-01-25 54.55 55.39 53.40 53.45 19.0M
2022-01-24 49.91 55.46 49.46 54.01 26.3M
2022-01-21 49.69 50.92 48.55 49.91 18.1M
2022-01-20 51.99 52.30 48.81 48.85 26.8M
2022-01-19 53.85 54.10 51.61 51.77 17.5M
2022-01-18 53.88 55.52 53.46 54.35 12.5M
2022-01-17 52.77 54.77 51.66 54.17 16.5M
2022-01-14 52.73 53.31 51.95 52.25 14.9M
2022-01-13 54.99 55.62 52.61 52.73 17.6M
2022-01-12 56.44 57.50 53.27 55.01 32.9M
2022-01-11 56.47 56.85 53.21 54.14 25.8M
2022-01-10 57.77 58.85 56.42 56.79 18.6M
2022-01-07 60.99 62.10 57.92 58.37 16.3M
2022-01-06 60.54 63.31 58.22 61.55 17.3M
2022-01-05 61.14 62.68 59.02 60.62 18.7M
2022-01-04 63.84 63.84 60.19 62.50 19.4M