Dongguan Kingsun Optoelectron A (002638)

002638
🏛️ China →
2.53
Última Actualización: 2025-09-29
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
2021-12-27 2.07 2.26 2.05 2.23 75.7M
2021-12-24 1.97 2.13 1.96 2.07 73.7M
2021-12-23 2.01 2.07 1.96 1.97 49.3M
2021-12-22 2.07 2.10 1.98 2.00 62.2M
2021-12-21 1.97 2.15 1.91 2.07 74.9M
2021-12-20 1.88 2.04 1.88 1.98 65.7M
2021-12-17 1.88 1.91 1.86 1.89 27.2M
2021-12-16 1.84 1.92 1.84 1.88 43.2M
2021-12-15 1.80 1.96 1.79 1.85 53.2M
2021-12-14 1.78 1.79 1.77 1.79 17.5M
2021-12-13 1.81 1.81 1.77 1.78 20.9M
2021-12-10 1.83 1.83 1.79 1.80 29.0M
2021-12-09 1.79 1.84 1.77 1.83 22.4M
2021-12-08 1.81 1.83 1.79 1.79 15.6M
2021-12-07 1.79 1.81 1.77 1.80 13.2M
2021-12-06 1.81 1.82 1.77 1.78 15.9M
2021-12-03 1.83 1.84 1.81 1.82 10.4M
2021-12-02 1.81 1.86 1.81 1.84 21.7M
2021-12-01 1.76 1.82 1.75 1.82 19.7M
2021-11-30 1.78 1.79 1.76 1.77 10.8M
2021-11-29 1.77 1.78 1.74 1.77 10.5M
2021-11-26 1.81 1.82 1.78 1.79 14.9M
2021-11-25 1.82 1.85 1.81 1.83 17.2M
2021-11-24 1.82 1.83 1.79 1.81 11.9M
2021-11-23 1.82 1.83 1.80 1.82 9.7M
2021-11-22 1.81 1.83 1.80 1.82 11.9M
2021-11-19 1.80 1.83 1.77 1.81 16.2M
2021-11-18 1.81 1.82 1.78 1.80 21.2M
2021-11-17 1.81 1.83 1.79 1.82 12.9M
2021-11-16 1.77 1.82 1.77 1.81 15.2M
2021-11-15 1.77 1.80 1.74 1.79 21.1M
2021-11-12 1.78 1.78 1.75 1.77 14.9M
2021-11-11 1.75 1.80 1.73 1.78 22.8M
2021-11-10 1.73 1.75 1.70 1.74 14.2M
2021-11-09 1.73 1.75 1.72 1.74 11.1M
2021-11-08 1.71 1.74 1.67 1.74 14.6M
2021-11-05 1.74 1.74 1.71 1.72 13.0M
2021-11-04 1.75 1.76 1.72 1.74 8.2M
2021-11-03 1.73 1.76 1.71 1.75 9.2M
2021-11-02 1.78 1.79 1.72 1.74 11.9M
2021-11-01 1.78 1.79 1.76 1.78 9.7M
2021-10-29 1.73 1.80 1.73 1.78 15.2M
2021-10-28 1.72 1.77 1.72 1.75 12.2M
2021-10-27 1.83 1.83 1.72 1.73 20.6M
2021-10-26 1.84 1.86 1.82 1.83 8.2M
2021-10-25 1.85 1.86 1.83 1.85 10.1M
2021-10-22 1.87 1.89 1.84 1.86 15.5M
2021-10-21 1.89 1.90 1.86 1.86 14.9M
2021-10-20 1.93 1.93 1.89 1.89 21.4M
2021-10-19 2.04 2.04 1.91 1.91 32.1M
2021-10-18 1.86 2.06 1.86 1.99 51.4M
2021-10-15 1.92 1.95 1.87 1.87 40.2M
2021-10-14 1.93 2.08 1.90 1.98 44.3M
2021-10-13 1.94 2.03 1.90 1.95 32.2M
2021-10-12 1.91 1.93 1.87 1.89 9.6M
2021-10-11 1.92 1.94 1.88 1.92 13.7M
2021-10-08 1.85 1.93 1.85 1.91 16.8M
2021-09-30 1.82 1.85 1.82 1.84 7.2M
2021-09-29 1.86 1.88 1.82 1.82 12.5M
2021-09-28 1.84 1.87 1.83 1.86 11.8M
2021-09-27 1.91 1.93 1.81 1.85 19.5M
2021-09-24 1.98 1.98 1.91 1.92 17.4M
2021-09-23 1.97 2.00 1.96 1.98 14.8M
2021-09-22 1.93 1.97 1.91 1.96 12.2M
2021-09-17 1.99 2.01 1.91 1.96 25.8M
2021-09-16 2.05 2.07 1.99 2.00 22.0M
2021-09-15 1.98 2.06 1.97 2.04 31.5M
2021-09-14 2.06 2.09 1.98 1.99 24.3M
2021-09-13 2.04 2.08 2.01 2.05 26.5M
2021-09-10 2.13 2.14 2.04 2.05 33.3M
2021-09-09 2.10 2.14 2.08 2.11 30.1M
2021-09-08 2.01 2.16 2.00 2.14 49.7M
2021-09-07 1.93 2.05 1.92 2.01 59.9M
2021-09-06 1.90 1.93 1.90 1.92 24.2M
2021-09-03 1.90 1.93 1.89 1.91 24.4M
2021-09-02 1.91 1.93 1.90 1.91 16.6M
2021-09-01 1.91 1.93 1.87 1.92 29.3M
2021-08-31 1.92 1.95 1.90 1.91 23.6M
2021-08-30 1.89 1.93 1.88 1.92 25.4M
2021-08-27 1.89 1.91 1.88 1.89 18.0M
2021-08-26 1.90 1.97 1.87 1.90 34.7M
2021-08-25 1.89 1.91 1.87 1.90 24.4M
2021-08-24 1.93 1.95 1.88 1.89 23.0M
2021-08-23 1.86 1.94 1.86 1.92 27.9M
2021-08-20 1.92 1.93 1.86 1.87 28.9M
2021-08-19 1.91 2.05 1.90 1.94 43.4M
2021-08-18 1.88 1.92 1.87 1.90 20.2M
2021-08-17 1.94 1.95 1.87 1.89 27.0M
2021-08-16 1.97 1.98 1.93 1.95 17.4M
2021-08-13 1.96 2.00 1.94 1.96 14.7M
2021-08-12 2.00 2.02 1.95 1.97 24.5M
2021-08-11 1.96 2.04 1.95 2.01 31.8M
2021-08-10 1.88 1.99 1.87 1.95 31.8M
2021-08-09 1.85 1.89 1.83 1.88 24.2M
2021-08-06 1.88 1.88 1.82 1.84 19.4M
2021-08-05 1.90 1.92 1.86 1.88 23.4M
2021-08-04 1.86 1.95 1.86 1.91 28.3M
2021-08-03 1.84 1.93 1.83 1.87 36.3M
2021-08-02 1.85 1.86 1.79 1.84 25.5M
2021-07-30 1.82 1.88 1.81 1.84 32.5M
2021-07-29 1.81 1.88 1.80 1.82 37.3M
2021-07-28 1.84 1.88 1.74 1.79 47.2M
2021-07-27 1.84 1.95 1.84 1.85 98.2M
2021-07-26 2.04 2.04 2.04 2.04 10.1M
2021-07-23 2.39 2.41 2.25 2.27 59.6M
2021-07-22 2.55 2.57 2.36 2.39 95.4M
2021-07-21 2.24 2.51 2.24 2.51 68.0M
2021-07-20 2.19 2.36 2.14 2.28 67.3M
2021-07-19 2.39 2.41 2.20 2.21 105.4M
2021-07-16 2.68 2.68 2.43 2.44 116.9M
2021-07-14 2.30 2.44 2.30 2.44 41.6M
2021-07-13 2.32 2.32 2.32 2.32 6.1M
2021-07-12 2.48 2.50 2.40 2.44 30.2M
2021-07-09 2.49 2.58 2.48 2.53 32.2M
2021-07-08 2.41 2.52 2.39 2.52 37.1M
2021-07-07 2.40 2.43 2.35 2.40 25.1M
2021-07-06 2.50 2.53 2.39 2.44 36.4M
2021-07-05 2.47 2.54 2.47 2.52 20.7M
2021-07-02 2.43 2.54 2.42 2.54 24.1M
2021-07-01 2.46 2.51 2.37 2.45 23.6M
2021-06-30 2.42 2.50 2.38 2.45 23.7M
2021-06-29 2.46 2.47 2.37 2.44 39.0M
2021-06-28 2.59 2.61 2.49 2.49 33.4M
2021-06-25 2.54 2.64 2.54 2.62 29.0M
2021-06-24 2.56 2.59 2.51 2.54 27.0M
2021-06-23 2.48 2.64 2.45 2.58 46.4M
2021-06-22 2.45 2.57 2.43 2.55 37.9M
2021-06-21 2.38 2.50 2.32 2.45 35.6M
2021-06-18 2.32 2.46 2.26 2.41 44.6M
2021-06-17 2.28 2.36 2.26 2.34 34.4M
2021-06-16 2.38 2.42 2.26 2.29 41.0M
2021-06-15 2.43 2.44 2.37 2.38 43.5M
2021-06-11 2.43 2.52 2.37 2.49 51.1M
2021-06-10 2.55 2.58 2.45 2.45 53.2M
2021-06-09 2.64 2.72 2.50 2.58 79.5M
2021-06-08 2.51 2.59 2.46 2.59 32.6M
2021-06-07 2.35 2.48 2.32 2.47 47.2M
2021-06-04 2.25 2.38 2.21 2.36 50.5M
2021-06-03 2.17 2.28 2.17 2.28 22.2M
2021-06-02 2.20 2.26 2.14 2.17 29.0M
2021-06-01 2.12 2.22 2.11 2.22 25.9M
2021-05-31 2.13 2.19 2.10 2.15 21.7M
2021-05-28 2.08 2.14 2.06 2.13 17.7M
2021-05-27 2.02 2.10 2.00 2.07 23.7M
2021-05-26 2.00 2.03 1.99 2.01 14.9M
2021-05-25 1.98 2.04 1.96 2.01 20.6M
2021-05-24 1.97 2.02 1.97 1.99 11.6M
2021-05-21 1.92 2.00 1.91 1.97 16.4M
2021-05-20 1.94 1.98 1.91 1.93 16.7M
2021-05-19 1.89 1.97 1.89 1.94 18.6M
2021-05-18 1.83 1.90 1.82 1.88 32.9M
2021-05-17 2.00 2.00 1.92 1.92 6.6M
2021-05-14 1.96 2.04 1.95 2.02 23.5M
2021-05-13 1.91 1.97 1.90 1.96 20.2M
2021-05-12 1.87 1.95 1.86 1.92 23.9M
2021-05-11 1.89 1.94 1.88 1.91 19.7M
2021-05-10 1.85 1.92 1.84 1.89 29.1M
2021-05-07 1.84 1.87 1.82 1.85 27.5M
2021-05-06 1.79 1.87 1.77 1.85 27.7M
2021-04-30 1.84 1.89 1.79 1.79 38.7M
2021-04-29 1.91 1.92 1.81 1.81 42.7M
2021-04-28 1.89 1.96 1.88 1.91 17.4M
2021-04-27 2.02 2.06 1.93 1.93 33.8M
2021-04-26 2.00 2.05 1.95 2.03 31.1M
2021-04-23 2.01 2.08 1.96 2.01 51.2M
2021-04-22 1.89 1.98 1.88 1.98 30.4M
2021-04-21 2.00 2.03 1.88 1.89 41.0M
2021-04-20 1.88 1.98 1.88 1.98 23.2M
2021-04-19 1.86 1.90 1.84 1.89 20.0M
2021-04-16 1.84 1.91 1.82 1.88 24.0M
2021-04-15 1.85 1.90 1.81 1.83 32.3M
2021-04-14 1.76 1.85 1.75 1.85 33.4M
2021-04-13 1.77 1.82 1.76 1.76 16.8M
2021-04-12 1.85 1.85 1.78 1.78 20.6M
2021-04-09 1.86 1.91 1.82 1.83 25.7M
2021-04-08 1.90 1.98 1.86 1.88 43.7M
2021-04-07 1.81 1.91 1.80 1.91 46.3M
2021-04-06 1.84 1.86 1.78 1.82 37.0M
2021-04-02 1.74 1.84 1.72 1.84 49.8M
2021-04-01 1.72 1.77 1.71 1.75 19.3M
2021-03-31 1.70 1.80 1.70 1.73 22.7M
2021-03-30 1.75 1.78 1.70 1.72 28.3M
2021-03-29 1.68 1.75 1.67 1.75 35.4M
2021-03-26 1.65 1.69 1.65 1.67 12.5M
2021-03-25 1.71 1.72 1.66 1.67 13.4M
2021-03-24 1.69 1.74 1.66 1.72 22.9M
2021-03-23 1.66 1.73 1.65 1.70 26.1M
2021-03-22 1.64 1.69 1.64 1.66 19.2M
2021-03-19 1.70 1.72 1.65 1.65 17.2M
2021-03-18 1.68 1.74 1.65 1.71 20.9M
2021-03-17 1.68 1.73 1.66 1.69 17.1M
2021-03-16 1.65 1.71 1.64 1.69 17.5M
2021-03-15 1.66 1.68 1.64 1.65 8.2M
2021-03-12 1.68 1.70 1.66 1.67 10.5M
2021-03-11 1.65 1.72 1.64 1.70 15.4M
2021-03-10 1.61 1.68 1.59 1.66 20.0M
2021-03-09 1.67 1.69 1.60 1.61 21.6M
2021-03-08 1.76 1.78 1.68 1.68 23.2M
2021-03-05 1.72 1.78 1.68 1.73 33.6M
2021-03-04 1.64 1.74 1.64 1.74 41.5M
2021-03-03 1.70 1.72 1.66 1.66 34.4M
2021-03-02 1.57 1.64 1.55 1.64 14.3M
2021-03-01 1.55 1.59 1.54 1.56 12.2M
2021-02-26 1.59 1.59 1.52 1.54 16.6M
2021-02-25 1.60 1.66 1.59 1.60 11.8M
2021-02-24 1.63 1.65 1.59 1.61 10.2M
2021-02-23 1.61 1.66 1.60 1.63 9.6M
2021-02-22 1.62 1.67 1.60 1.61 13.6M
2021-02-19 1.59 1.64 1.55 1.61 10.2M
2021-02-18 1.53 1.59 1.49 1.59 8.1M
2021-02-10 1.50 1.54 1.49 1.52 6.9M
2021-02-09 1.53 1.57 1.50 1.50 10.8M
2021-02-08 1.46 1.54 1.46 1.54 9.9M
2021-02-05 1.47 1.53 1.45 1.47 8.9M
2021-02-04 1.50 1.53 1.44 1.47 11.6M
2021-02-03 1.53 1.57 1.52 1.52 12.4M
2021-02-02 1.64 1.67 1.59 1.59 12.4M
2021-02-01 1.77 1.77 1.67 1.67 22.7M
2021-01-29 1.67 1.76 1.67 1.76 20.0M
2021-01-28 1.67 1.69 1.64 1.68 7.3M
2021-01-27 1.79 1.80 1.69 1.69 15.8M
2021-01-26 1.75 1.79 1.71 1.78 14.1M
2021-01-25 1.69 1.78 1.68 1.74 16.1M
2021-01-22 1.69 1.75 1.66 1.72 17.8M
2021-01-21 1.67 1.75 1.65 1.69 21.1M
2021-01-20 1.59 1.67 1.56 1.67 22.0M
2021-01-19 1.51 1.59 1.50 1.59 13.7M
2021-01-18 1.43 1.51 1.42 1.51 18.6M
2021-01-15 1.44 1.46 1.42 1.44 4.2M
2021-01-14 1.45 1.46 1.42 1.43 5.6M
2021-01-13 1.46 1.51 1.45 1.46 5.1M
2021-01-12 1.43 1.47 1.43 1.47 4.7M
2021-01-11 1.43 1.50 1.40 1.46 7.4M
2021-01-08 1.48 1.48 1.41 1.44 12.2M
2021-01-07 1.55 1.56 1.48 1.48 10.7M
2021-01-06 1.57 1.58 1.55 1.56 5.8M
2021-01-05 1.60 1.60 1.56 1.58 9.5M
2021-01-04 1.60 1.68 1.59 1.62 6.2M