Han'S Laser Tech A (002008)

002008
🏛️ China →
40.81
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
2025-09-26 42.34 42.90 40.73 40.81 45.7M
2025-09-25 42.50 43.45 41.60 42.83 50.8M
2025-09-24 43.51 43.62 41.22 42.59 70.1M
2025-09-23 46.71 47.62 42.30 43.70 80.5M
2025-09-22 41.90 45.39 40.60 44.78 80.0M
2025-09-19 41.75 42.36 40.80 41.26 49.0M
2025-09-18 40.01 42.99 39.97 41.71 97.9M
2025-09-17 40.32 40.96 39.00 39.97 54.7M
2025-09-16 38.23 41.13 38.03 40.37 75.8M
2025-09-15 38.48 39.53 37.44 37.63 36.8M
2025-09-12 38.68 39.31 38.21 38.33 58.7M
2025-09-11 35.60 39.06 35.28 39.06 79.5M
2025-09-10 34.41 36.00 33.97 35.51 55.7M
2025-09-09 33.95 35.17 33.70 34.41 41.3M
2025-09-08 34.18 34.67 33.95 34.10 33.1M
2025-09-05 32.95 34.08 32.95 34.00 31.4M
2025-09-04 34.42 35.54 32.16 32.92 46.9M
2025-09-03 34.44 35.14 34.12 34.25 33.7M
2025-09-02 36.70 36.74 34.02 34.34 62.0M
2025-09-01 37.21 37.81 35.84 36.37 49.9M
2025-08-29 37.15 38.28 36.70 37.46 48.5M
2025-08-28 36.12 37.89 35.82 37.19 59.8M
2025-08-27 37.54 37.82 36.47 36.52 66.3M
2025-08-26 35.00 38.36 34.25 37.82 111.7M
2025-08-25 33.80 36.06 33.10 35.70 115.1M
2025-08-22 32.61 33.92 32.61 33.64 46.7M
2025-08-21 33.77 33.82 32.56 32.72 53.8M
2025-08-20 33.01 34.35 32.95 33.47 71.7M
2025-08-19 33.63 34.06 33.00 33.07 56.3M
2025-08-18 34.02 35.06 33.00 33.82 87.6M
2025-08-15 34.87 35.69 34.08 34.45 78.1M
2025-08-14 35.68 37.12 34.90 34.98 107.4M
2025-08-13 34.21 35.83 34.07 35.69 112.4M
2025-08-12 34.50 35.82 33.78 34.76 175.0M
2025-08-11 32.99 33.88 31.92 33.88 95.0M
2025-08-08 28.84 30.98 28.42 30.80 104.7M
2025-08-07 27.51 29.17 27.41 29.13 91.0M
2025-08-06 26.67 27.08 26.48 27.02 29.5M
2025-08-05 26.53 26.88 26.40 26.73 23.9M
2025-08-04 26.40 26.54 25.99 26.47 20.5M
2025-08-01 26.90 27.30 26.35 26.56 30.7M
2025-07-31 26.47 28.10 26.45 26.97 56.8M
2025-07-30 27.47 27.48 26.39 26.51 37.7M
2025-07-29 27.76 27.81 27.21 27.45 33.5M
2025-07-28 26.37 28.30 26.33 28.08 63.6M
2025-07-25 26.50 26.77 26.25 26.42 33.7M
2025-07-24 24.93 27.10 24.93 26.87 73.5M
2025-07-23 25.05 25.10 24.86 24.91 17.6M
2025-07-22 25.10 25.20 24.85 25.04 18.6M
2025-07-21 24.78 25.14 24.73 25.09 21.1M
2025-07-18 24.72 24.90 24.55 24.79 18.4M
2025-07-17 24.22 24.75 24.17 24.74 23.1M
2025-07-16 24.22 24.43 24.14 24.28 13.9M
2025-07-15 24.31 24.50 24.07 24.22 19.9M
2025-07-14 24.56 24.62 24.39 24.46 11.0M
2025-07-11 24.43 24.74 24.33 24.54 17.1M
2025-07-10 24.44 24.57 24.25 24.50 13.4M
2025-07-09 24.65 24.80 24.34 24.46 16.8M
2025-07-08 23.88 24.99 23.87 24.66 28.6M
2025-07-07 24.17 24.20 23.90 23.91 11.5M
2025-07-04 24.50 24.50 24.17 24.21 13.1M
2025-07-03 24.11 24.64 24.01 24.52 19.0M
2025-07-02 24.35 24.35 23.88 24.02 14.9M
2025-07-01 24.39 24.50 24.20 24.42 15.1M
2025-06-30 24.10 24.46 24.10 24.37 16.0M
2025-06-27 24.16 24.30 24.03 24.08 14.9M
2025-06-26 24.21 24.49 24.05 24.08 21.1M
2025-06-25 24.16 24.23 23.84 24.19 22.7M
2025-06-24 23.43 23.99 23.30 23.98 23.7M
2025-06-23 23.15 23.69 23.11 23.40 12.5M
2025-06-20 23.36 23.46 23.04 23.26 12.0M
2025-06-19 23.63 23.84 23.27 23.38 15.1M
2025-06-18 23.03 23.78 22.98 23.63 20.2M
2025-06-17 23.12 23.22 22.98 23.11 7.4M
2025-06-16 22.95 23.18 22.90 23.15 8.4M
2025-06-13 23.30 23.41 23.00 23.03 11.4M
2025-06-12 23.31 23.59 23.18 23.36 8.6M
2025-06-11 23.17 23.48 23.17 23.32 11.0M
2025-06-10 23.52 23.52 22.98 23.17 13.6M
2025-06-09 23.36 23.72 23.36 23.53 11.4M
2025-06-06 23.50 23.51 23.27 23.36 9.3M
2025-06-05 23.29 23.58 23.14 23.49 12.4M
2025-06-04 23.08 23.37 23.06 23.29 9.3M
2025-06-03 22.88 23.15 22.83 23.03 6.8M
2025-05-30 23.38 23.38 22.93 22.99 13.9M
2025-05-29 23.10 23.54 23.09 23.45 12.0M
2025-05-28 23.13 23.22 22.98 23.08 7.7M
2025-05-27 23.30 23.30 23.03 23.08 9.4M
2025-05-26 23.25 23.40 23.13 23.30 9.7M
2025-05-23 23.60 23.77 23.26 23.26 12.2M
2025-05-22 23.71 23.92 23.56 23.57 11.6M
2025-05-21 23.93 23.96 23.68 23.82 11.8M
2025-05-20 23.99 24.18 23.22 24.16 21.7M
2025-05-19 24.82 25.13 24.20 24.21 25.8M
2025-05-16 24.11 24.94 24.11 24.89 29.1M
2025-05-15 24.56 24.56 24.15 24.21 13.4M
2025-05-14 24.57 24.77 24.37 24.55 16.7M
2025-05-13 25.00 25.09 24.56 24.67 22.4M
2025-05-12 24.59 24.82 24.46 24.80 25.5M
2025-05-09 24.36 24.53 23.99 24.29 23.1M
2025-05-08 23.77 24.45 23.73 24.35 27.7M
2025-05-07 24.18 24.25 23.62 23.90 23.4M
2025-05-06 23.35 23.87 23.20 23.85 22.9M
2025-04-30 22.95 23.27 22.93 23.10 14.8M
2025-04-29 23.00 23.05 22.82 22.95 11.9M
2025-04-28 23.32 23.40 23.00 23.00 14.4M
2025-04-25 23.48 23.59 23.38 23.44 14.9M
2025-04-24 23.63 23.63 23.18 23.48 20.4M
2025-04-23 23.31 23.65 23.31 23.53 30.8M
2025-04-22 23.75 23.75 22.91 23.32 52.5M
2025-04-21 23.91 24.29 23.57 24.27 23.8M
2025-04-18 23.42 23.96 23.25 23.90 20.9M
2025-04-17 23.22 23.66 23.16 23.34 14.8M
2025-04-16 23.68 23.73 23.10 23.31 18.5M
2025-04-15 24.01 24.10 23.58 23.81 21.6M
2025-04-14 24.59 24.69 23.98 24.00 33.0M
2025-04-11 23.60 24.40 23.48 24.00 35.6M
2025-04-10 24.15 24.50 23.73 23.94 41.4M
2025-04-09 22.26 23.42 21.51 23.16 55.5M
2025-04-08 24.01 24.67 22.19 23.04 76.4M
2025-04-07 25.74 25.98 24.64 24.64 32.4M
2025-04-03 27.70 28.03 26.84 27.38 30.4M
2025-04-02 27.71 28.31 27.60 27.85 14.6M
2025-04-01 27.99 28.16 27.64 27.71 16.9M
2025-03-31 28.23 28.44 27.56 27.98 24.5M
2025-03-28 28.64 29.26 28.50 28.51 18.7M
2025-03-27 28.65 29.05 28.13 28.64 23.6M
2025-03-26 28.38 29.35 28.36 28.70 22.6M
2025-03-25 28.94 29.23 28.36 28.50 25.2M
2025-03-24 29.17 29.34 28.33 29.23 34.4M
2025-03-21 29.35 30.44 29.04 29.11 46.4M
2025-03-20 29.82 29.97 29.45 29.58 28.7M
2025-03-19 30.20 30.48 29.47 30.03 42.7M
2025-03-18 28.80 30.65 28.70 30.27 79.2M
2025-03-17 28.87 28.93 28.45 28.64 20.9M
2025-03-14 28.07 28.87 27.98 28.76 26.5M
2025-03-13 28.73 28.82 27.87 28.12 27.6M
2025-03-12 29.47 29.60 28.75 28.84 28.2M
2025-03-11 28.81 29.32 28.63 29.08 31.1M
2025-03-10 28.80 30.23 28.76 29.39 63.7M
2025-03-07 28.00 29.33 27.94 28.69 46.8M
2025-03-06 27.82 28.30 27.79 28.11 31.3M
2025-03-05 27.40 27.95 27.31 27.58 19.7M
2025-03-04 27.03 27.76 26.98 27.57 21.2M
2025-03-03 27.28 27.83 26.99 27.23 27.8M
2025-02-28 28.15 28.39 27.18 27.20 37.4M
2025-02-27 28.87 28.94 27.72 28.45 49.5M
2025-02-26 28.66 29.24 28.30 28.87 40.3M
2025-02-25 28.52 29.09 28.40 28.67 34.1M
2025-02-24 29.41 29.80 28.76 29.06 46.3M
2025-02-21 29.20 29.59 28.81 29.41 63.8M
2025-02-20 28.01 29.68 27.80 29.23 83.3M
2025-02-19 26.88 28.08 26.83 28.01 50.2M
2025-02-18 27.44 27.58 26.72 26.90 31.8M
2025-02-17 27.40 27.65 27.12 27.45 33.7M
2025-02-14 27.29 27.43 26.97 27.36 28.8M
2025-02-13 27.65 27.93 27.05 27.45 43.1M
2025-02-12 27.09 27.60 26.99 27.60 37.5M
2025-02-11 27.25 27.36 26.85 27.11 26.1M
2025-02-10 27.14 27.45 27.08 27.18 34.1M
2025-02-07 27.00 27.46 26.71 27.10 50.7M
2025-02-06 25.70 27.14 25.68 27.06 52.6M
2025-02-05 26.00 26.14 25.73 25.95 23.1M
2025-01-27 26.13 26.33 25.60 25.63 22.0M
2025-01-24 25.31 25.85 25.31 25.75 17.3M
2025-01-23 25.98 26.22 25.40 25.43 22.5M
2025-01-22 25.67 26.00 25.52 25.72 17.7M
2025-01-21 25.60 25.97 25.43 25.88 24.0M
2025-01-20 25.45 25.66 25.31 25.43 17.4M
2025-01-17 24.98 25.63 24.93 25.24 16.7M
2025-01-16 25.48 25.75 24.91 25.09 20.3M
2025-01-15 25.48 25.52 25.20 25.37 18.0M
2025-01-14 24.39 25.38 24.14 25.38 31.5M
2025-01-13 24.00 24.50 23.85 24.24 14.4M
2025-01-10 24.00 24.91 23.97 24.36 29.4M
2025-01-09 23.50 24.29 23.48 24.14 22.7M
2025-01-08 23.75 23.91 22.95 23.64 20.3M
2025-01-07 23.55 23.88 23.41 23.88 14.5M
2025-01-06 23.42 23.67 23.25 23.50 14.0M
2025-01-03 24.04 24.17 23.34 23.41 20.9M
2025-01-02 25.00 25.04 23.66 23.94 32.5M