Guangdong Brandmax Marketing Co Ltd (300805)

300805
🏛️ 중국 →
11.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.68 11.81 11.68 11.79 842.3K
09:35 11.77 11.77 11.70 11.70 447.6K
09:40 11.70 11.70 11.65 11.66 513.7K
09:45 11.66 11.69 11.54 11.54 504.3K
09:50 11.56 11.57 11.46 11.46 622.9K
09:55 11.48 11.57 11.45 11.57 405.6K
10:00 11.57 11.58 11.51 11.53 254.0K
10:05 11.53 11.58 11.50 11.58 145.8K
10:10 11.59 11.63 11.57 11.63 177.8K
10:15 11.62 11.66 11.60 11.66 122.5K
10:20 11.66 11.67 11.64 11.66 124.7K
10:25 11.66 11.67 11.61 11.61 68.5K
10:30 11.62 11.64 11.61 11.64 91.2K
10:35 11.63 11.63 11.60 11.60 97.4K
10:40 11.60 11.62 11.59 11.60 64.5K
10:45 11.60 11.64 11.60 11.63 27.5K
10:50 11.63 11.65 11.63 11.63 52.9K
10:55 11.64 11.64 11.60 11.60 41.8K
11:00 11.62 11.65 11.60 11.62 194.5K
11:05 11.63 11.65 11.63 11.65 46.2K
11:10 11.64 11.65 11.61 11.61 78.8K
11:15 11.61 11.63 11.61 11.61 21.3K
11:20 11.62 11.62 11.60 11.60 64.3K
11:25 11.60 11.60 11.57 11.58 90.9K
13:00 11.57 11.57 11.55 11.55 37.5K
13:05 11.55 11.58 11.53 11.55 133.6K
13:10 11.55 11.60 11.55 11.59 32.8K
13:15 11.59 11.60 11.55 11.55 65.6K
13:20 11.55 11.59 11.55 11.57 114.4K
13:25 11.56 11.57 11.52 11.54 143.1K
13:30 11.55 11.72 11.51 11.66 271.8K
13:35 11.65 11.66 11.61 11.66 102.1K
13:40 11.66 11.74 11.63 11.70 174.9K
13:45 11.70 11.78 11.68 11.76 217.8K
13:50 11.76 11.78 11.70 11.73 300.6K
13:55 11.73 11.77 11.69 11.72 111.3K
14:00 11.72 11.96 11.71 11.95 707.6K
14:05 11.95 12.05 11.90 12.00 1,102.9K
14:10 12.01 12.01 11.92 11.94 321.9K
14:15 11.94 11.96 11.90 11.96 298.4K
14:20 11.96 11.99 11.94 11.94 203.0K
14:25 11.94 11.95 11.87 11.90 315.2K
14:30 11.90 11.95 11.89 11.89 199.9K
14:35 11.88 11.90 11.84 11.88 203.2K
14:40 11.88 11.94 11.87 11.94 229.3K
14:45 11.94 11.94 11.90 11.92 207.7K
14:50 11.92 11.92 11.85 11.88 420.2K
14:55 11.88 11.90 11.87 11.88 223.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 11.65 12.05 11.45 11.85 11.4M
2025-09-25 11.53 12.10 11.37 11.80 14.5M
2025-09-24 11.43 11.65 11.18 11.60 11.3M
2025-09-23 11.50 11.71 11.01 11.54 16.2M
2025-09-22 12.26 12.26 11.50 11.72 22.0M
2025-09-19 13.25 13.26 12.57 12.71 22.3M
2025-09-18 13.00 13.54 12.86 13.50 30.4M
2025-09-17 13.14 13.46 12.86 13.07 24.5M
2025-09-16 13.31 13.50 13.13 13.21 33.1M
2025-09-15 12.62 14.00 12.42 13.80 46.1M
2025-09-12 13.00 13.80 12.36 12.46 38.0M
2025-09-11 13.10 13.10 12.50 12.80 35.6M
2025-09-10 13.31 14.64 13.02 13.29 49.5M
2025-09-09 11.66 13.60 11.55 13.01 35.9M
2025-09-08 11.61 11.76 11.52 11.73 7.1M
2025-09-05 11.26 11.61 11.12 11.61 7.5M
2025-09-04 11.34 11.58 11.01 11.22 9.0M
2025-09-03 11.61 11.85 11.30 11.34 9.9M
2025-09-02 11.84 11.99 11.41 11.60 9.8M
2025-09-01 11.64 12.15 11.63 11.91 15.2M
2025-08-29 11.58 12.20 11.48 11.63 20.2M
2025-08-28 11.51 11.70 10.96 11.41 11.7M
2025-08-27 12.00 12.19 11.48 11.50 9.4M
2025-08-26 11.89 12.10 11.80 11.95 6.6M
2025-08-25 12.13 12.19 11.84 11.93 9.1M
2025-08-22 12.15 12.16 11.98 12.09 7.9M
2025-08-21 12.08 12.34 11.97 12.04 11.1M
2025-08-20 11.95 12.08 11.80 12.03 8.8M
2025-08-19 11.84 11.95 11.68 11.93 8.3M
2025-08-18 11.66 12.00 11.66 11.83 10.9M
2025-08-15 11.46 11.62 11.46 11.62 6.4M
2025-08-14 11.77 11.79 11.46 11.47 8.5M
2025-08-13 11.81 11.88 11.69 11.74 8.3M
2025-08-12 11.80 11.95 11.66 11.86 11.7M
2025-08-11 11.36 11.92 11.30 11.79 14.1M
2025-08-08 11.47 11.52 11.22 11.33 7.4M
2025-08-07 11.67 11.68 11.47 11.50 8.9M
2025-08-06 11.57 11.67 11.53 11.66 10.3M
2025-08-05 11.53 11.62 11.38 11.61 9.9M
2025-08-04 11.54 11.57 11.28 11.53 10.4M
2025-08-01 11.51 11.75 11.34 11.64 18.6M
2025-07-31 11.35 11.73 11.24 11.48 21.4M
2025-07-30 11.17 11.41 11.08 11.35 12.3M
2025-07-29 11.19 11.19 11.00 11.18 6.3M
2025-07-28 11.16 11.23 11.07 11.19 6.7M
2025-07-25 11.02 11.25 10.98 11.16 9.6M
2025-07-24 10.85 11.04 10.85 11.03 5.5M
2025-07-23 11.12 11.12 10.89 10.91 6.4M
2025-07-22 11.24 11.25 10.95 11.02 8.7M
2025-07-21 11.03 11.24 10.97 11.24 7.0M
2025-07-18 11.19 11.25 11.02 11.04 5.8M
2025-07-17 11.03 11.19 10.91 11.16 6.2M
2025-07-16 11.03 11.23 10.99 11.08 7.1M
2025-07-15 11.05 11.09 10.83 11.04 6.0M
2025-07-14 11.12 11.20 10.95 11.05 5.8M
2025-07-11 11.22 11.23 11.01 11.09 7.4M
2025-07-10 11.27 11.29 11.10 11.16 9.1M
2025-07-09 11.15 11.37 11.10 11.24 16.2M
2025-07-08 10.99 11.60 10.90 11.36 21.4M
2025-07-07 10.58 11.21 10.58 11.01 15.6M
2025-07-04 10.69 10.73 10.46 10.58 6.0M
2025-07-03 10.73 10.84 10.65 10.75 4.6M
2025-07-02 10.87 10.87 10.66 10.77 5.4M
2025-07-01 11.00 11.06 10.76 10.89 7.9M
2025-06-30 10.78 11.03 10.73 11.00 8.4M
2025-06-27 10.74 10.87 10.66 10.78 6.3M
2025-06-26 10.77 10.90 10.62 10.72 8.5M
2025-06-25 10.87 11.04 10.65 10.82 10.5M
2025-06-24 10.62 11.00 10.54 10.79 14.1M
2025-06-23 10.15 10.36 10.12 10.33 4.4M
2025-06-20 10.57 10.57 10.23 10.24 6.0M
2025-06-19 10.71 10.75 10.45 10.46 6.9M
2025-06-18 10.80 10.82 10.53 10.66 5.9M
2025-06-17 10.98 11.08 10.78 10.83 7.3M
2025-06-16 10.66 11.06 10.66 11.05 10.0M
2025-06-13 11.19 11.28 10.73 10.76 15.8M
2025-06-12 11.14 11.39 11.01 11.32 23.3M
2025-06-11 10.60 11.58 10.60 11.19 30.0M
2025-06-10 10.70 10.79 10.42 10.62 7.3M
2025-06-09 10.50 10.79 10.46 10.74 6.3M
2025-06-06 10.57 10.61 10.40 10.46 6.3M
2025-06-05 10.26 10.63 10.24 10.59 11.6M
2025-06-04 10.54 10.60 10.24 10.28 14.6M
2025-06-03 10.58 10.97 10.58 10.71 7.1M
2025-05-30 10.97 11.26 10.70 10.70 9.1M
2025-05-29 10.81 11.12 10.74 11.05 9.1M
2025-05-28 11.01 11.01 10.63 10.82 9.2M
2025-05-27 11.07 11.09 10.81 11.02 9.7M
2025-05-26 11.00 11.09 10.80 11.09 10.3M
2025-05-23 11.20 11.25 10.86 10.88 12.0M
2025-05-22 11.42 11.59 11.15 11.24 14.9M
2025-05-21 11.90 11.95 11.45 11.52 20.4M
2025-05-20 11.37 11.92 11.26 11.92 28.8M
2025-05-19 11.34 11.48 11.11 11.39 22.2M
2025-05-16 10.77 11.50 10.50 11.33 31.1M
2025-05-15 10.65 11.45 10.59 10.93 31.4M
2025-05-14 10.52 10.67 10.38 10.63 11.3M
2025-05-13 10.71 10.92 10.52 10.59 12.8M
2025-05-12 10.61 10.72 10.51 10.62 9.1M
2025-05-09 10.74 10.74 10.50 10.52 7.8M
2025-05-08 10.54 10.74 10.48 10.71 10.9M
2025-05-07 10.79 10.91 10.48 10.64 12.9M
2025-05-06 10.54 10.75 10.51 10.73 17.0M
2025-04-30 10.18 10.69 10.15 10.60 18.1M
2025-04-29 10.26 10.44 10.18 10.24 11.2M
2025-04-28 10.05 10.62 10.01 10.42 18.9M
2025-04-25 10.11 10.22 10.00 10.04 9.0M
2025-04-24 10.28 10.45 10.01 10.09 12.5M
2025-04-23 10.43 10.56 10.31 10.32 12.7M
2025-04-22 10.66 10.75 10.38 10.38 19.0M
2025-04-21 10.54 10.77 10.26 10.68 25.2M
2025-04-18 10.90 11.07 10.43 10.55 38.5M
2025-04-17 9.26 11.18 9.22 11.18 28.4M
2025-04-16 9.43 9.62 9.19 9.32 6.7M
2025-04-15 9.50 9.79 9.38 9.51 6.4M
2025-04-14 9.30 9.94 9.30 9.52 8.9M
2025-04-11 9.06 9.33 9.06 9.17 5.5M
2025-04-10 9.17 9.42 9.11 9.20 7.1M
2025-04-09 8.51 9.03 7.92 8.93 10.5M
2025-04-08 8.43 9.08 8.43 8.68 10.3M
2025-04-07 9.42 9.63 8.12 8.38 14.9M
2025-04-03 10.00 10.20 9.95 10.12 4.0M
2025-04-02 10.09 10.28 10.06 10.07 3.8M
2025-04-01 10.18 10.28 10.07 10.11 4.0M
2025-03-31 10.25 10.25 9.90 10.09 6.1M
2025-03-28 10.43 10.43 10.20 10.23 4.7M
2025-03-27 10.39 10.57 10.25 10.40 4.7M
2025-03-26 10.30 10.49 10.25 10.44 4.0M
2025-03-25 10.45 10.47 10.22 10.30 4.9M
2025-03-24 10.75 10.78 10.15 10.46 8.7M
2025-03-21 10.93 10.97 10.74 10.75 7.5M
2025-03-20 11.01 11.23 10.92 10.99 8.2M
2025-03-19 11.24 11.25 10.99 11.04 7.9M
2025-03-18 11.46 11.53 11.18 11.24 10.7M
2025-03-17 12.14 12.20 11.40 11.42 17.5M
2025-03-14 10.88 11.84 10.81 11.72 20.2M
2025-03-13 11.14 11.15 10.72 10.91 8.1M
2025-03-12 11.23 11.30 11.12 11.14 7.5M
2025-03-11 11.15 11.29 10.98 11.13 8.7M
2025-03-10 11.46 11.55 11.20 11.31 8.4M
2025-03-07 11.55 11.77 11.39 11.51 13.5M
2025-03-06 11.06 11.75 11.04 11.59 16.4M
2025-03-05 10.90 11.11 10.75 11.03 7.3M
2025-03-04 10.76 10.98 10.66 10.95 8.1M
2025-03-03 10.66 11.00 10.51 10.82 9.6M
2025-02-28 11.35 11.37 10.58 10.66 15.6M
2025-02-27 11.62 11.88 11.22 11.44 15.9M
2025-02-26 11.80 11.95 11.53 11.66 13.9M
2025-02-25 11.61 11.90 11.36 11.61 12.5M
2025-02-24 11.75 11.77 11.50 11.70 12.5M
2025-02-21 11.74 11.87 11.50 11.85 15.9M
2025-02-20 11.41 11.88 11.41 11.69 17.1M
2025-02-19 11.11 11.45 11.03 11.43 13.9M
2025-02-18 12.11 12.11 11.20 11.24 23.9M
2025-02-17 12.00 12.34 11.77 12.23 23.0M
2025-02-14 12.85 12.85 12.17 12.24 32.4M
2025-02-13 12.18 12.89 12.01 12.89 41.8M
2025-02-12 12.03 12.06 11.84 12.06 17.3M
2025-02-11 12.02 12.38 11.77 12.03 27.9M
2025-02-10 11.46 12.30 11.35 12.14 31.2M
2025-02-07 11.10 11.51 11.07 11.27 20.8M
2025-02-06 10.84 11.21 10.68 11.20 18.2M
2025-02-05 11.00 11.20 10.84 10.94 15.3M
2025-01-27 11.54 11.70 10.81 10.84 21.5M
2025-01-24 10.70 11.32 10.33 11.20 25.5M
2025-01-23 10.46 11.55 10.46 10.57 25.2M
2025-01-22 10.71 10.81 10.35 10.38 15.5M
2025-01-21 10.95 11.13 10.71 10.84 15.9M
2025-01-20 11.42 11.45 10.85 10.94 18.4M
2025-01-17 11.49 11.65 11.04 11.16 22.8M
2025-01-16 11.82 12.11 11.24 11.38 31.8M
2025-01-15 11.88 12.27 11.57 11.66 45.2M
2025-01-14 10.99 11.84 10.56 11.59 36.7M
2025-01-13 10.00 10.13 9.60 10.10 14.7M
2025-01-10 11.02 11.18 10.26 10.28 20.8M
2025-01-09 11.02 11.42 10.97 11.21 21.4M
2025-01-08 10.67 11.37 10.55 11.19 25.8M
2025-01-07 10.25 10.71 10.24 10.70 15.9M
2025-01-06 10.78 10.93 10.03 10.26 17.9M
2025-01-03 11.83 12.00 10.66 10.74 29.5M
2025-01-02 11.14 12.43 11.06 11.78 40.0M