Shenzhen JPT Opto Electronics Co (688025)

688025
🏛️ China →
142.99
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
2024-12-31 49.20 49.22 47.12 47.50 1.4M
2024-12-30 48.97 50.30 47.60 48.87 1.5M
2024-12-27 50.38 50.97 48.90 48.97 1.8M
2024-12-26 48.99 50.50 48.33 50.30 1.2M
2024-12-25 49.50 49.80 47.86 49.10 1.4M
2024-12-24 49.28 49.80 48.08 49.36 0.9M
2024-12-23 51.29 51.80 48.67 48.68 1.6M
2024-12-20 50.50 51.80 49.87 51.06 1.5M
2024-12-19 49.00 51.01 48.52 50.40 1.6M
2024-12-18 49.43 49.99 48.10 49.33 1.3M
2024-12-17 50.36 50.85 48.80 48.84 1.6M
2024-12-16 51.10 51.39 49.69 50.35 1.7M
2024-12-13 53.00 53.00 50.74 51.07 2.7M
2024-12-12 53.75 53.75 51.79 53.34 2.1M
2024-12-11 52.40 54.11 51.30 53.59 2.3M
2024-12-10 53.00 54.10 52.19 52.42 2.8M
2024-12-09 52.06 52.50 50.51 51.03 1.5M
2024-12-06 51.61 52.76 50.81 52.05 1.8M
2024-12-05 50.71 53.17 50.68 51.61 1.8M
2024-12-04 52.48 52.77 50.56 51.00 1.6M
2024-12-03 52.99 53.41 51.51 52.38 1.7M
2024-12-02 52.48 54.16 51.97 53.07 2.0M
2024-11-29 51.75 53.98 50.50 52.18 2.8M
2024-11-28 49.59 53.98 49.20 51.63 4.6M
2024-11-27 48.81 49.59 47.05 49.59 3.9M
2024-11-26 49.98 50.85 49.19 49.29 1.6M
2024-11-25 51.00 51.23 48.80 49.98 2.3M
2024-11-22 54.98 54.98 50.60 50.83 2.8M
2024-11-21 54.50 56.58 53.29 54.80 2.6M
2024-11-20 53.80 55.99 53.10 54.89 2.3M
2024-11-19 52.24 53.72 51.57 53.70 2.5M
2024-11-18 55.99 56.38 50.98 51.56 4.7M
2024-11-15 57.90 60.77 55.08 55.23 4.9M
2024-11-14 57.94 59.98 57.41 57.80 3.9M
2024-11-13 53.99 58.97 52.16 58.63 5.9M
2024-11-12 57.06 57.39 53.61 54.60 4.4M
2024-11-11 49.95 57.40 49.94 56.79 6.1M
2024-11-08 50.32 52.28 49.76 49.94 3.9M
2024-11-07 49.00 50.20 48.16 50.18 3.3M
2024-11-06 52.01 52.23 49.50 49.69 3.7M
2024-11-05 49.30 52.36 48.50 51.46 4.6M
2024-11-04 47.00 49.29 46.76 49.23 3.7M
2024-11-01 50.25 50.47 46.49 46.80 5.3M
2024-10-31 52.76 52.92 49.85 50.30 4.7M
2024-10-30 49.90 53.00 49.37 51.78 7.3M
2024-10-29 47.67 51.69 46.75 49.31 6.7M
2024-10-28 46.79 47.67 45.02 47.59 4.9M
2024-10-25 43.06 46.00 42.95 45.25 4.2M
2024-10-24 43.34 43.54 42.00 42.85 2.3M
2024-10-23 43.98 44.53 42.70 43.74 3.3M
2024-10-22 44.51 45.48 42.96 43.50 4.3M
2024-10-21 42.53 44.90 41.70 43.43 4.7M
2024-10-18 39.38 42.88 39.17 41.57 3.7M
2024-10-17 39.63 40.38 39.00 39.31 2.2M
2024-10-16 39.60 40.19 38.81 39.31 2.2M
2024-10-15 40.99 41.73 40.04 40.04 2.7M
2024-10-14 39.80 40.96 38.49 40.96 3.4M
2024-10-11 42.18 42.24 38.41 39.09 3.4M
2024-10-10 42.68 44.15 40.85 41.92 3.6M
2024-10-09 47.68 47.68 41.69 41.99 6.0M
2024-10-08 51.00 51.20 44.92 48.28 7.4M
2024-09-30 38.68 43.07 38.68 42.86 5.5M
2024-09-27 34.76 36.93 34.70 36.76 2.1M
2024-09-26 32.75 34.27 32.56 34.27 2.3M
2024-09-25 33.28 34.50 32.66 32.74 2.3M
2024-09-24 31.18 32.37 30.51 32.37 1.8M
2024-09-23 30.82 31.32 30.46 30.82 0.9M
2024-09-20 31.30 31.40 30.64 30.88 0.8M
2024-09-19 30.92 31.78 30.42 31.19 1.4M
2024-09-18 31.33 31.60 30.00 30.64 1.6M
2024-09-13 32.79 33.00 31.27 31.33 1.4M
2024-09-12 33.52 33.78 32.55 32.60 1.2M
2024-09-11 33.46 33.80 33.04 33.39 0.9M
2024-09-10 33.03 33.64 32.54 33.45 1.3M
2024-09-09 33.68 33.99 32.85 33.07 1.3M
2024-09-06 34.90 35.29 33.55 33.65 1.3M
2024-09-05 35.18 35.40 34.72 34.87 1.3M
2024-09-04 34.98 35.50 34.69 35.18 1.1M
2024-09-03 34.75 35.84 34.41 35.23 1.3M
2024-09-02 35.66 35.89 34.87 34.93 2.3M
2024-08-30 34.80 36.13 34.20 35.55 3.2M
2024-08-29 32.88 34.89 32.72 34.74 2.8M
2024-08-28 32.60 32.97 32.10 32.78 1.1M
2024-08-27 33.00 33.25 32.33 32.45 1.8M
2024-08-26 32.00 34.11 32.00 33.04 2.9M
2024-08-23 31.46 31.46 30.61 31.15 1.1M
2024-08-22 31.91 32.17 31.10 31.17 1.1M
2024-08-21 31.41 32.26 31.32 31.90 1.3M
2024-08-20 32.42 32.60 31.40 31.47 1.4M
2024-08-19 33.26 33.36 32.18 32.25 1.8M
2024-08-16 33.29 34.05 33.06 33.35 2.0M
2024-08-15 32.80 34.00 32.60 33.06 1.5M
2024-08-14 33.18 33.21 32.40 32.85 1.1M
2024-08-13 32.42 32.97 32.05 32.97 1.3M
2024-08-12 32.50 32.97 32.00 32.21 1.1M
2024-08-09 33.24 33.47 32.60 32.60 1.0M
2024-08-08 33.33 33.55 32.32 33.03 1.3M
2024-08-07 33.27 33.49 32.54 33.08 1.3M
2024-08-06 32.74 33.36 32.67 33.17 1.6M
2024-08-05 33.35 33.98 32.19 32.20 2.0M
2024-08-02 34.46 35.13 33.68 33.79 1.4M
2024-08-01 35.10 35.43 34.71 35.04 1.4M
2024-07-31 33.30 35.00 33.00 34.96 2.3M
2024-07-30 32.68 33.15 32.11 32.95 1.3M
2024-07-29 33.65 33.65 32.54 32.94 1.1M
2024-07-26 32.98 33.54 32.80 33.34 1.1M
2024-07-25 32.67 33.28 32.11 32.75 1.3M
2024-07-24 33.80 34.22 32.70 32.77 1.4M
2024-07-23 35.55 35.56 33.75 33.80 1.8M
2024-07-22 35.43 35.93 35.24 35.50 1.1M
2024-07-19 35.13 36.28 35.02 35.77 1.5M
2024-07-18 35.53 35.79 34.37 35.13 1.7M
2024-07-17 36.68 36.73 35.74 35.82 1.2M
2024-07-16 36.38 36.75 35.37 36.63 1.4M
2024-07-15 37.21 37.61 35.97 36.14 1.3M
2024-07-12 37.38 37.82 37.11 37.29 1.1M
2024-07-11 36.93 37.90 36.67 37.85 1.8M
2024-07-10 36.10 36.93 35.96 36.29 1.4M
2024-07-09 34.83 36.56 34.38 36.25 1.6M
2024-07-08 36.37 36.37 34.54 34.69 1.3M
2024-07-05 35.80 36.50 35.01 36.01 1.4M
2024-07-04 37.67 37.97 36.04 36.20 1.7M
2024-07-03 38.15 38.38 36.50 37.57 1.8M
2024-07-02 39.28 39.28 37.90 37.98 1.8M
2024-07-01 40.51 40.98 37.95 39.28 2.8M
2024-06-28 39.25 41.80 38.78 40.39 2.7M
2024-06-27 39.80 40.98 39.18 39.20 1.7M
2024-06-26 38.78 40.21 37.90 39.90 1.6M
2024-06-25 40.23 40.46 38.04 38.59 2.7M
2024-06-24 43.49 43.49 39.79 40.10 3.4M
2024-06-21 44.11 44.26 43.11 43.79 1.5M
2024-06-20 45.28 46.06 44.27 44.49 2.4M
2024-06-19 45.25 46.60 44.53 44.90 2.7M
2024-06-18 45.45 46.34 44.93 45.30 2.4M
2024-06-17 43.83 46.49 43.09 45.48 3.2M
2024-06-14 44.16 44.16 43.01 43.84 1.6M
2024-06-13 43.76 45.50 43.60 44.16 2.4M
2024-06-12 43.00 45.38 42.50 44.12 3.3M
2024-06-11 40.00 42.44 39.00 42.30 1.9M
2024-06-07 40.00 40.77 39.54 39.94 1.3M
2024-06-06 42.42 42.68 39.54 39.64 2.3M
2024-06-05 42.70 42.88 42.00 42.00 1.0M
2024-06-04 44.10 44.10 41.79 42.55 1.5M
2024-06-03 43.74 44.35 43.02 43.38 1.3M
2024-05-31 44.00 45.18 43.46 43.80 1.8M
2024-05-30 41.80 43.87 41.25 43.49 2.1M
2024-05-29 41.44 42.78 41.44 41.89 1.3M
2024-05-28 42.65 42.87 41.40 41.67 1.1M
2024-05-27 42.23 42.68 40.65 42.28 1.6M
2024-05-24 44.00 44.24 42.46 42.50 1.5M
2024-05-23 45.50 45.50 43.75 43.87 1.9M
2024-05-22 44.00 45.68 43.72 45.45 2.3M
2024-05-21 44.07 44.30 43.00 43.95 1.1M
2024-05-20 44.30 45.27 43.53 43.85 1.8M
2024-05-17 42.86 44.50 42.53 44.12 2.3M
2024-05-16 43.11 43.78 42.65 42.70 1.3M
2024-05-15 44.51 44.65 42.58 43.02 2.1M
2024-05-14 42.40 44.89 42.30 44.74 3.0M
2024-05-13 43.92 43.92 41.66 41.96 1.5M
2024-05-10 46.00 46.08 43.39 43.43 1.8M
2024-05-09 44.30 45.85 44.30 45.80 1.3M
2024-05-08 45.55 45.95 44.35 44.49 1.2M
2024-05-07 46.44 46.89 45.68 46.01 1.3M
2024-05-06 47.09 47.95 46.37 46.48 1.9M
2024-04-30 46.79 46.92 45.50 45.80 2.0M
2024-04-29 45.00 46.88 45.00 46.77 1.8M
2024-04-26 44.00 45.19 43.80 44.76 1.5M
2024-04-25 43.54 44.42 43.13 44.05 1.0M
2024-04-24 42.89 44.20 42.49 43.99 1.5M
2024-04-23 42.11 42.88 41.77 42.67 1.4M
2024-04-22 42.02 42.47 40.67 41.83 1.4M
2024-04-19 42.60 42.80 41.33 41.95 1.6M
2024-04-18 42.58 44.22 41.55 42.94 1.9M
2024-04-17 40.86 42.65 40.67 42.29 2.3M
2024-04-16 42.42 42.76 39.41 40.05 2.8M
2024-04-15 45.00 45.40 41.90 42.77 3.6M
2024-04-12 45.53 46.38 45.02 45.07 1.4M
2024-04-11 45.92 46.55 45.30 45.36 1.7M
2024-04-10 48.11 48.11 45.72 45.92 2.0M
2024-04-09 47.01 48.19 46.77 48.03 1.4M
2024-04-08 48.12 48.30 46.50 47.08 2.2M
2024-04-03 48.60 48.97 47.42 48.43 2.2M
2024-04-02 50.10 50.20 48.12 48.52 2.8M
2024-04-01 48.33 50.57 48.15 50.25 2.2M
2024-03-29 47.77 48.47 46.90 48.35 2.2M
2024-03-28 47.20 48.70 46.67 47.78 2.8M
2024-03-27 48.90 49.35 46.30 46.67 3.2M
2024-03-26 50.48 51.22 48.50 49.16 3.4M
2024-03-25 54.90 55.25 50.37 50.40 4.7M
2024-03-22 55.90 56.60 54.67 55.26 3.2M
2024-03-21 57.01 57.20 55.46 56.39 3.2M
2024-03-20 58.13 59.50 55.66 57.17 4.5M
2024-03-19 56.71 60.89 56.66 58.05 6.7M
2024-03-18 54.73 56.60 54.11 56.59 4.6M
2024-03-15 52.30 54.14 51.66 54.11 3.5M
2024-03-14 55.01 55.46 51.65 52.57 4.8M
2024-03-13 55.80 56.38 54.96 55.05 3.7M
2024-03-12 55.18 56.48 54.52 55.29 3.9M
2024-03-11 54.10 55.25 53.20 55.16 3.6M
2024-03-08 53.69 55.69 53.45 54.98 3.9M
2024-03-07 55.99 58.78 53.03 53.37 5.3M
2024-03-06 52.70 56.39 52.01 55.72 5.9M
2024-03-05 54.08 54.84 52.50 52.82 3.9M
2024-03-04 55.80 56.58 53.43 54.50 4.8M
2024-03-01 54.89 55.89 53.72 55.65 4.5M
2024-02-29 51.57 55.65 51.55 54.99 5.2M
2024-02-28 59.79 60.91 53.00 53.49 6.0M
2024-02-27 58.88 60.00 56.51 59.74 5.8M
2024-02-26 58.40 62.15 57.36 60.03 7.2M
2024-02-23 52.97 59.90 52.60 58.32 6.5M
2024-02-22 53.00 53.79 51.20 52.55 4.4M
2024-02-21 50.52 54.89 49.60 53.02 5.3M
2024-02-20 51.82 51.82 49.25 51.01 6.1M
2024-02-19 54.40 54.58 49.10 53.33 6.5M
2024-02-08 47.94 56.36 46.09 54.75 6.0M
2024-02-07 48.20 51.25 45.51 46.97 6.6M
2024-02-06 43.38 48.48 40.88 47.51 5.7M
2024-02-05 48.29 48.97 43.39 44.04 4.5M
2024-02-02 51.76 52.06 46.65 48.76 3.5M
2024-02-01 51.20 52.11 49.05 51.22 3.5M
2024-01-31 54.99 55.85 50.63 51.20 3.1M
2024-01-30 55.06 57.88 54.54 54.78 2.2M
2024-01-29 59.74 59.74 55.13 55.69 3.3M
2024-01-26 61.09 62.34 58.20 58.64 3.1M
2024-01-25 60.80 63.88 59.87 61.74 4.0M
2024-01-24 64.60 65.50 59.45 60.97 4.4M
2024-01-23 64.02 65.28 62.29 64.71 3.1M
2024-01-22 69.23 72.50 63.99 64.90 3.9M
2024-01-19 69.41 72.00 68.48 69.26 2.5M
2024-01-18 67.85 70.00 64.58 69.59 3.5M
2024-01-17 73.55 74.14 68.12 68.83 3.4M
2024-01-16 76.37 76.37 71.51 73.18 3.3M
2024-01-15 75.23 78.38 74.82 75.62 2.0M
2024-01-12 77.49 77.69 74.50 75.50 1.4M
2024-01-11 75.03 78.25 75.00 77.49 1.5M
2024-01-10 79.30 79.30 75.00 75.20 1.8M
2024-01-09 78.57 82.95 78.00 79.32 2.1M
2024-01-08 81.54 81.66 77.14 78.60 2.0M
2024-01-05 83.55 85.33 81.00 81.89 1.3M
2024-01-04 81.99 84.57 80.60 82.86 1.8M
2024-01-03 87.50 87.50 78.49 82.41 4.8M
2024-01-02 91.03 91.80 88.01 88.10 2.6M