Crystal Optech A (002273)

002273
🏛️ China →
26.12
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 12.88 13.75 12.82 13.54 58.8M
2023-12-28 12.77 13.02 12.51 12.88 35.8M
2023-12-27 12.68 12.84 12.40 12.81 27.7M
2023-12-26 12.66 12.86 12.13 12.63 31.4M
2023-12-25 12.32 12.75 12.30 12.70 22.3M
2023-12-22 12.43 12.56 12.24 12.32 17.0M
2023-12-21 12.44 12.58 12.20 12.46 15.9M
2023-12-20 12.66 12.75 12.37 12.48 16.9M
2023-12-19 12.46 12.78 12.43 12.63 17.2M
2023-12-18 12.61 12.65 12.38 12.46 20.7M
2023-12-15 12.59 12.95 12.53 12.69 20.6M
2023-12-14 12.82 12.90 12.57 12.58 16.9M
2023-12-13 12.78 12.94 12.74 12.76 16.3M
2023-12-12 12.94 12.99 12.69 12.84 20.7M
2023-12-11 12.41 12.96 12.31 12.93 37.8M
2023-12-08 12.45 12.65 12.41 12.46 16.1M
2023-12-07 12.36 12.62 12.26 12.44 22.0M
2023-12-06 12.33 12.42 12.21 12.35 24.3M
2023-12-05 12.79 12.81 12.29 12.30 28.6M
2023-12-04 12.88 12.97 12.68 12.79 33.7M
2023-12-01 13.05 13.10 12.87 12.93 30.0M
2023-11-30 13.25 13.33 12.92 13.05 27.8M
2023-11-29 13.18 13.50 13.18 13.24 24.3M
2023-11-28 13.33 13.46 13.09 13.28 28.9M
2023-11-27 13.21 13.50 13.00 13.32 37.4M
2023-11-24 13.16 13.21 12.96 13.04 24.8M
2023-11-23 12.73 13.18 12.68 13.15 39.0M
2023-11-22 12.91 13.08 12.61 12.72 42.0M
2023-11-21 13.26 13.38 12.93 12.99 47.4M
2023-11-20 13.52 13.55 13.23 13.26 38.8M
2023-11-17 13.40 13.65 13.38 13.56 23.0M
2023-11-16 13.43 13.62 13.41 13.45 19.3M
2023-11-15 13.70 13.78 13.41 13.53 24.9M
2023-11-14 13.63 13.65 13.40 13.55 21.6M
2023-11-13 13.63 13.67 13.46 13.58 22.5M
2023-11-10 13.35 13.80 13.32 13.55 33.8M
2023-11-09 13.84 13.87 13.41 13.46 46.4M
2023-11-08 13.85 14.01 13.72 13.84 36.9M
2023-11-07 13.90 14.05 13.75 13.82 39.1M
2023-11-06 13.84 14.22 13.78 14.02 62.4M
2023-11-03 13.42 14.00 13.40 13.76 48.5M
2023-11-02 13.79 13.83 13.36 13.40 44.8M
2023-11-01 13.79 14.08 13.55 13.70 44.0M
2023-10-31 14.30 14.30 13.69 13.80 87.6M
2023-10-30 13.06 14.20 13.03 14.20 106.2M
2023-10-27 12.82 13.15 12.62 12.91 48.8M
2023-10-26 12.48 12.95 12.44 12.89 53.4M
2023-10-25 12.65 12.75 12.38 12.58 59.2M
2023-10-24 12.08 12.80 12.00 12.80 80.2M
2023-10-23 11.75 12.56 11.75 12.27 78.1M
2023-10-20 11.83 12.24 11.76 11.80 27.9M
2023-10-19 11.76 12.23 11.74 11.88 27.9M
2023-10-18 12.02 12.19 11.91 12.02 27.9M
2023-10-17 12.14 12.40 12.01 12.19 34.2M
2023-10-16 12.55 12.65 11.96 12.08 55.9M
2023-10-13 12.01 12.55 11.95 12.29 58.5M
2023-10-12 12.07 12.39 11.94 12.08 48.7M
2023-10-11 11.57 12.50 11.51 12.11 81.3M
2023-10-10 11.56 11.66 11.37 11.60 43.8M
2023-10-09 11.43 11.65 11.25 11.53 60.0M
2023-09-28 10.52 11.25 10.49 11.16 46.1M
2023-09-27 10.46 10.75 10.41 10.57 16.2M
2023-09-26 10.70 10.74 10.46 10.47 12.4M
2023-09-25 10.79 10.88 10.68 10.72 19.4M
2023-09-22 10.25 10.61 10.24 10.59 16.8M
2023-09-21 10.20 10.40 10.20 10.31 10.3M
2023-09-20 10.26 10.35 10.23 10.24 7.6M
2023-09-19 10.40 10.40 10.19 10.30 10.8M
2023-09-18 10.35 10.59 10.32 10.42 11.6M
2023-09-15 10.58 10.68 10.42 10.47 11.6M
2023-09-14 10.71 10.73 10.42 10.50 17.4M
2023-09-13 10.95 10.99 10.58 10.70 28.2M
2023-09-12 11.21 11.25 10.90 11.14 23.6M
2023-09-11 10.93 11.28 10.77 11.21 39.1M
2023-09-08 10.57 10.75 10.53 10.69 12.5M
2023-09-07 10.78 10.78 10.52 10.55 15.2M
2023-09-06 10.71 10.88 10.66 10.83 15.5M
2023-09-05 10.76 10.91 10.71 10.77 16.7M
2023-09-04 10.75 10.85 10.63 10.78 14.2M
2023-09-01 10.65 10.78 10.56 10.64 12.1M
2023-08-31 10.50 10.66 10.42 10.60 18.8M
2023-08-30 10.34 10.58 10.30 10.52 24.1M
2023-08-29 9.90 10.25 9.80 10.19 18.3M
2023-08-28 10.11 10.22 9.85 9.88 16.2M
2023-08-25 9.89 9.91 9.64 9.69 14.7M
2023-08-24 9.90 10.16 9.83 9.95 13.3M
2023-08-23 10.20 10.20 9.93 9.94 11.6M
2023-08-22 10.14 10.25 9.94 10.22 14.8M
2023-08-21 10.12 10.27 10.06 10.13 11.9M
2023-08-18 10.28 10.34 10.12 10.12 11.2M
2023-08-17 10.33 10.37 10.15 10.30 14.1M
2023-08-16 10.35 10.46 10.32 10.36 9.3M
2023-08-15 10.62 10.66 10.24 10.41 21.2M
2023-08-14 10.80 10.82 10.43 10.65 20.9M
2023-08-11 11.09 11.10 10.85 10.88 12.9M
2023-08-10 11.18 11.22 11.02 11.07 14.1M
2023-08-09 11.33 11.34 11.17 11.20 12.4M
2023-08-08 11.45 11.50 11.34 11.37 9.2M
2023-08-07 11.43 11.47 11.34 11.46 10.1M
2023-08-04 11.28 11.48 11.28 11.42 14.4M
2023-08-03 11.30 11.39 11.19 11.27 19.4M
2023-08-02 11.44 11.49 11.34 11.39 13.9M
2023-08-01 11.46 11.53 11.35 11.48 12.5M
2023-07-31 11.39 11.56 11.38 11.49 17.6M
2023-07-28 11.32 11.47 11.19 11.44 15.9M
2023-07-27 11.58 11.63 11.29 11.32 16.8M
2023-07-26 11.90 11.90 11.51 11.53 22.4M
2023-07-25 11.50 12.10 11.35 11.90 38.3M
2023-07-24 11.20 11.41 11.13 11.29 11.2M
2023-07-21 11.47 11.50 11.13 11.22 25.3M
2023-07-20 11.74 11.79 11.40 11.45 21.0M
2023-07-19 11.82 11.92 11.67 11.73 13.9M
2023-07-18 11.95 12.18 11.84 11.87 21.9M
2023-07-17 11.90 11.99 11.79 11.99 13.6M
2023-07-14 11.92 12.03 11.84 11.92 13.5M
2023-07-13 11.85 11.96 11.72 11.91 13.4M
2023-07-12 12.00 12.21 11.76 11.77 17.7M
2023-07-11 11.72 12.03 11.72 12.02 17.6M
2023-07-10 11.88 11.93 11.67 11.73 18.1M
2023-07-07 12.20 12.27 11.85 11.88 25.5M
2023-07-06 11.92 12.49 11.82 12.18 31.4M
2023-07-05 12.12 12.12 11.90 11.93 16.4M
2023-07-04 11.75 12.24 11.71 12.12 38.6M
2023-07-03 11.98 12.12 11.56 11.71 30.2M
2023-06-30 11.78 12.15 11.74 11.94 15.9M
2023-06-29 11.33 11.96 11.33 11.85 25.8M
2023-06-28 11.72 11.75 11.21 11.38 22.7M
2023-06-27 11.80 11.83 11.58 11.77 11.8M
2023-06-26 12.07 12.09 11.70 11.75 16.6M
2023-06-21 12.24 12.26 12.08 12.11 15.8M
2023-06-20 12.25 12.34 12.13 12.26 15.8M
2023-06-19 12.25 12.32 12.04 12.24 13.5M
2023-06-16 12.16 12.30 12.07 12.25 15.0M
2023-06-15 12.18 12.30 12.08 12.18 16.8M
2023-06-14 12.25 12.26 12.05 12.08 14.6M
2023-06-13 11.81 12.32 11.76 12.26 30.2M
2023-06-12 11.49 11.91 11.41 11.80 28.7M
2023-06-09 11.46 11.46 11.22 11.36 14.9M
2023-06-08 11.71 11.71 11.30 11.44 14.8M
2023-06-07 11.51 11.81 11.39 11.67 20.6M
2023-06-06 11.94 11.94 11.41 11.43 28.8M
2023-06-05 12.04 12.08 11.88 12.00 14.7M
2023-06-02 12.12 12.22 11.83 12.06 24.6M
2023-06-01 11.78 12.07 11.60 11.95 24.1M
2023-05-31 11.88 11.96 11.73 11.83 15.1M
2023-05-30 11.90 11.97 11.72 11.94 17.6M
2023-05-29 11.92 12.05 11.86 11.95 13.7M
2023-05-26 11.75 11.90 11.70 11.89 10.6M
2023-05-25 11.84 11.95 11.54 11.75 16.0M
2023-05-24 11.63 11.98 11.59 11.84 18.9M
2023-05-23 11.75 11.85 11.64 11.72 16.6M
2023-05-22 11.79 11.93 11.68 11.78 24.5M
2023-05-19 11.60 11.86 11.51 11.74 24.6M
2023-05-18 11.45 11.69 11.44 11.56 23.4M
2023-05-17 11.43 11.59 11.32 11.46 24.1M
2023-05-16 11.25 11.57 11.08 11.42 32.7M
2023-05-15 11.15 11.30 10.90 11.29 18.9M
2023-05-12 11.24 11.29 11.08 11.14 12.6M
2023-05-11 11.23 11.39 11.20 11.25 20.2M
2023-05-10 11.41 11.48 11.08 11.23 23.6M
2023-05-09 11.57 11.82 11.31 11.41 35.9M
2023-05-08 11.40 11.70 11.40 11.59 26.6M
2023-05-05 11.47 11.47 11.15 11.31 20.7M
2023-05-04 11.62 11.65 11.38 11.51 23.9M
2023-04-28 11.35 11.69 11.32 11.62 21.3M
2023-04-27 11.53 11.62 11.28 11.35 25.5M
2023-04-26 12.00 12.13 11.25 11.54 42.3M
2023-04-25 12.60 12.62 11.74 11.95 38.7M
2023-04-24 12.92 12.97 12.59 12.66 19.8M
2023-04-21 13.63 13.67 12.96 12.97 23.5M
2023-04-20 13.63 13.73 13.55 13.66 16.0M
2023-04-19 13.60 13.95 13.58 13.68 20.3M
2023-04-18 13.68 13.88 13.38 13.66 24.4M
2023-04-17 13.80 13.89 13.63 13.69 18.3M
2023-04-14 13.71 13.90 13.57 13.81 20.8M
2023-04-13 13.96 14.08 13.59 13.66 33.1M
2023-04-12 14.07 14.27 13.74 14.05 39.1M
2023-04-11 13.92 14.10 13.85 13.92 16.3M
2023-04-10 13.99 14.36 13.84 13.91 29.0M
2023-04-07 14.06 14.12 13.90 14.02 16.2M
2023-04-06 13.96 14.08 13.79 13.96 19.9M
2023-04-04 14.01 14.25 13.93 14.04 24.6M
2023-04-03 13.92 14.11 13.85 13.98 20.4M
2023-03-31 13.82 13.94 13.66 13.92 14.9M
2023-03-30 13.75 13.99 13.72 13.90 17.2M
2023-03-29 13.66 13.88 13.60 13.74 15.1M
2023-03-28 13.81 13.88 13.54 13.58 20.4M
2023-03-27 13.91 14.09 13.69 13.88 24.7M
2023-03-24 13.85 14.05 13.80 13.96 30.5M
2023-03-23 13.71 13.88 13.66 13.80 25.2M
2023-03-22 13.32 13.73 13.32 13.65 28.4M
2023-03-21 13.30 13.54 13.24 13.38 25.7M
2023-03-20 12.76 13.43 12.75 13.26 37.3M
2023-03-17 12.53 12.87 12.49 12.72 17.6M
2023-03-16 12.58 12.66 12.41 12.46 10.8M
2023-03-15 12.48 12.96 12.48 12.66 19.6M
2023-03-14 12.50 12.53 12.15 12.40 16.5M
2023-03-13 12.50 12.64 12.42 12.55 9.8M
2023-03-10 12.63 12.72 12.47 12.53 10.8M
2023-03-09 12.56 12.76 12.55 12.72 8.6M
2023-03-08 12.38 12.70 12.38 12.64 9.6M
2023-03-07 12.88 12.90 12.49 12.49 17.3M
2023-03-06 12.88 12.98 12.73 12.80 15.6M
2023-03-03 12.98 13.06 12.74 12.88 13.7M
2023-03-02 13.19 13.25 12.86 12.92 15.4M
2023-03-01 12.93 13.22 12.87 13.20 15.4M
2023-02-28 12.98 13.11 12.78 12.93 20.3M
2023-02-27 13.05 13.13 12.85 12.88 18.7M
2023-02-24 13.19 13.30 13.13 13.19 9.0M
2023-02-23 13.34 13.36 13.12 13.23 13.0M
2023-02-22 13.15 13.45 13.12 13.30 14.0M
2023-02-21 13.23 13.42 13.17 13.27 17.1M
2023-02-20 13.03 13.28 12.92 13.22 21.1M
2023-02-17 13.22 13.28 12.93 12.98 22.3M
2023-02-16 13.50 13.55 13.08 13.22 29.1M
2023-02-15 13.26 13.66 13.25 13.57 33.0M
2023-02-14 13.26 13.34 13.14 13.29 21.6M
2023-02-13 13.18 13.35 13.11 13.27 26.2M
2023-02-10 13.16 13.30 13.02 13.09 18.7M
2023-02-09 12.81 13.20 12.81 13.17 21.6M
2023-02-08 13.16 13.27 12.90 12.91 25.5M
2023-02-07 12.89 13.30 12.86 13.21 39.2M
2023-02-06 12.90 13.08 12.69 12.77 25.5M
2023-02-03 12.90 13.12 12.75 13.04 24.1M
2023-02-02 12.95 13.08 12.86 12.88 21.8M
2023-02-01 12.70 12.96 12.69 12.90 24.8M
2023-01-31 12.81 12.86 12.65 12.66 19.4M
2023-01-30 12.95 13.05 12.72 12.83 27.9M
2023-01-20 12.80 12.92 12.60 12.77 21.5M
2023-01-19 12.63 12.76 12.58 12.75 10.1M
2023-01-18 12.66 12.72 12.54 12.64 8.5M
2023-01-17 12.52 12.76 12.48 12.68 14.0M
2023-01-16 12.40 12.58 12.36 12.56 14.6M
2023-01-13 12.45 12.47 12.25 12.38 8.2M
2023-01-12 12.40 12.54 12.30 12.48 8.1M
2023-01-11 12.40 12.60 12.36 12.45 15.5M
2023-01-10 12.37 12.48 12.30 12.40 11.2M
2023-01-09 12.35 12.50 12.33 12.40 13.0M
2023-01-06 12.23 12.38 12.13 12.33 14.3M
2023-01-05 12.10 12.34 12.00 12.23 16.3M
2023-01-04 12.20 12.39 11.97 12.08 13.4M
2023-01-03 11.79 12.28 11.69 12.24 18.8M