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
2025-09-26 151.47 152.48 138.02 142.99 5.0M
2025-09-25 151.43 155.00 149.50 151.11 1.5M
2025-09-24 152.00 153.30 147.00 151.43 1.6M
2025-09-23 154.08 159.88 147.39 152.60 2.6M
2025-09-22 155.08 157.33 151.06 153.72 2.2M
2025-09-19 162.20 165.00 153.60 154.60 2.1M
2025-09-18 155.40 168.01 155.40 162.76 2.2M
2025-09-17 156.05 162.99 152.85 158.93 2.2M
2025-09-16 157.30 160.00 151.02 155.48 2.1M
2025-09-15 160.00 160.00 147.89 157.00 3.3M
2025-09-12 168.10 170.00 159.55 160.20 1.6M
2025-09-11 157.21 175.08 155.00 168.14 2.0M
2025-09-10 149.21 160.00 145.38 159.24 2.4M
2025-09-09 141.00 151.93 138.95 149.02 2.2M
2025-09-08 137.88 141.98 133.00 141.00 1.6M
2025-09-05 127.76 140.68 126.91 140.50 2.4M
2025-09-04 139.00 141.87 123.28 128.40 2.8M
2025-09-03 135.32 141.00 133.00 138.52 2.2M
2025-09-02 145.00 145.00 130.40 134.83 3.4M
2025-09-01 135.00 150.00 135.00 146.51 3.7M
2025-08-29 136.49 139.23 129.68 133.05 2.4M
2025-08-28 130.62 137.11 130.08 136.46 2.1M
2025-08-27 135.96 137.78 128.80 131.06 2.5M
2025-08-26 123.01 144.36 123.01 136.00 3.6M
2025-08-25 127.88 129.86 122.52 124.86 2.6M
2025-08-22 124.50 132.20 123.50 127.80 1.7M
2025-08-21 124.00 128.98 123.06 125.00 2.1M
2025-08-20 127.20 128.35 122.03 124.50 2.6M
2025-08-19 135.85 135.85 125.00 132.50 2.4M
2025-08-18 124.40 133.60 122.28 133.45 2.2M
2025-08-15 120.40 125.00 117.02 124.40 1.7M
2025-08-14 118.00 122.88 115.63 121.10 2.1M
2025-08-13 115.58 118.80 113.55 117.31 1.5M
2025-08-12 116.22 117.54 113.09 115.90 1.9M
2025-08-11 105.65 119.00 105.10 115.40 2.8M
2025-08-08 106.00 109.99 105.20 105.85 2.0M
2025-08-07 108.00 116.90 105.50 106.21 2.6M
2025-08-06 110.22 111.45 106.50 109.18 1.9M
2025-08-05 112.50 113.00 107.00 111.46 2.0M
2025-08-04 101.90 113.48 100.02 113.48 2.7M
2025-08-01 95.44 102.61 95.00 100.80 2.7M
2025-07-31 94.76 99.32 92.83 95.80 3.1M
2025-07-30 94.92 95.54 90.80 94.76 2.8M
2025-07-29 88.80 95.88 87.28 94.60 3.1M
2025-07-28 86.23 90.88 85.93 88.91 2.4M
2025-07-25 87.40 88.88 85.27 86.15 1.9M
2025-07-24 87.00 89.07 84.51 87.46 3.6M
2025-07-23 85.65 87.01 81.06 86.99 3.6M
2025-07-22 81.76 84.00 80.00 81.72 1.8M
2025-07-21 81.99 83.55 80.30 81.96 2.0M
2025-07-18 82.91 83.50 77.60 82.97 5.0M
2025-07-17 82.72 85.30 81.72 82.91 1.7M
2025-07-16 83.96 87.75 82.40 82.76 2.2M
2025-07-15 84.00 84.80 82.01 83.13 1.9M
2025-07-14 80.60 85.36 79.60 84.80 2.7M
2025-07-11 79.28 82.16 79.01 80.60 1.5M
2025-07-10 79.69 81.98 77.50 80.13 2.5M
2025-07-09 80.72 82.69 79.02 81.06 2.5M
2025-07-08 79.67 86.40 79.01 81.45 4.8M
2025-07-07 75.60 79.59 75.00 79.59 3.2M
2025-07-04 74.02 76.47 73.82 75.61 2.7M
2025-07-03 70.87 75.98 70.55 75.53 2.7M
2025-07-02 73.00 73.20 69.14 71.24 2.6M
2025-07-01 71.08 73.95 70.50 71.58 2.6M
2025-06-30 70.41 71.97 69.19 71.50 2.6M
2025-06-27 69.25 71.37 68.07 70.62 3.1M
2025-06-26 68.73 69.82 67.30 69.23 3.1M
2025-06-25 67.20 69.55 66.42 68.81 3.0M
2025-06-24 67.20 68.25 64.66 67.49 4.4M
2025-06-23 64.95 68.39 64.00 66.66 2.7M
2025-06-20 67.01 68.85 65.00 65.36 3.2M
2025-06-19 67.50 68.00 66.35 66.76 2.8M
2025-06-18 65.50 67.97 65.00 67.49 4.5M
2025-06-17 67.16 68.79 64.68 65.28 5.8M
2025-06-16 64.50 67.82 63.63 67.47 5.7M
2025-06-13 63.24 66.00 62.50 64.32 5.4M
2025-06-12 58.94 65.17 58.90 63.51 7.5M
2025-06-11 57.68 59.80 56.86 58.50 5.9M
2025-06-10 55.74 58.22 54.60 57.50 6.2M
2025-06-09 54.19 56.35 52.86 55.74 6.3M
2025-06-06 47.50 54.39 47.16 53.07 8.2M
2025-06-05 46.07 47.50 45.88 47.31 2.8M
2025-06-04 46.30 46.99 45.19 46.20 3.7M
2025-06-03 47.60 48.84 47.58 48.32 1.1M
2025-05-30 49.70 49.71 47.46 47.77 2.3M
2025-05-29 49.00 50.20 49.00 49.74 1.3M
2025-05-28 49.53 49.94 48.93 49.08 0.8M
2025-05-27 50.20 50.59 49.36 49.53 1.0M
2025-05-26 49.00 50.88 49.00 50.36 1.5M
2025-05-23 50.40 50.40 48.92 49.00 1.1M
2025-05-22 50.14 51.19 49.60 49.70 1.2M
2025-05-21 50.93 50.94 49.71 50.15 1.2M
2025-05-20 50.70 51.60 50.30 50.83 1.3M
2025-05-19 50.41 51.01 49.86 50.82 1.2M
2025-05-16 49.79 50.94 49.77 50.54 1.1M
2025-05-15 51.13 51.13 49.70 49.90 1.1M
2025-05-14 50.86 51.45 50.19 50.70 1.6M
2025-05-13 53.16 53.16 51.00 51.18 2.3M
2025-05-12 51.66 52.63 51.26 52.16 1.9M
2025-05-09 50.99 50.99 49.66 50.37 1.4M
2025-05-08 49.66 51.30 49.53 51.18 1.9M
2025-05-07 50.92 51.75 49.81 50.00 2.6M
2025-05-06 49.48 50.77 49.03 50.55 2.3M
2025-04-30 47.08 49.48 47.08 48.72 3.0M
2025-04-29 45.55 46.67 44.84 46.21 1.5M
2025-04-28 45.84 46.33 45.11 45.18 1.2M
2025-04-25 45.60 46.55 45.38 45.68 1.5M
2025-04-24 47.10 47.10 45.38 45.62 1.6M
2025-04-23 46.18 47.85 45.98 47.00 2.4M
2025-04-22 45.44 45.62 45.07 45.23 0.9M
2025-04-21 44.03 45.57 43.83 45.44 1.5M
2025-04-18 44.46 44.61 43.56 44.32 1.3M
2025-04-17 43.70 44.97 43.70 44.30 2.3M
2025-04-16 46.02 46.12 43.83 44.30 2.6M
2025-04-15 46.13 46.60 45.65 46.31 1.4M
2025-04-14 47.60 48.53 46.01 46.35 3.3M
2025-04-11 45.13 46.98 45.13 46.20 3.1M
2025-04-10 45.56 46.98 44.28 44.49 4.0M
2025-04-09 39.71 42.85 37.50 41.96 3.6M
2025-04-08 41.99 42.53 39.36 40.90 4.2M
2025-04-07 47.01 47.10 41.47 41.47 4.9M
2025-04-03 55.55 56.13 51.34 51.84 4.4M
2025-04-02 56.50 59.00 55.50 56.86 2.3M
2025-04-01 57.62 58.46 55.11 56.09 2.7M
2025-03-31 57.50 58.47 56.00 57.50 2.9M
2025-03-28 58.88 59.49 56.80 57.72 4.1M
2025-03-27 57.10 61.88 55.00 59.27 5.8M
2025-03-26 56.50 58.37 55.73 57.10 3.4M
2025-03-25 57.24 58.86 55.57 56.88 4.0M
2025-03-24 55.13 59.16 54.68 58.14 5.9M
2025-03-21 56.77 56.83 54.10 54.66 3.8M
2025-03-20 51.95 58.28 51.25 56.66 7.1M
2025-03-19 52.85 52.85 51.10 51.75 1.5M
2025-03-18 52.40 53.30 52.26 52.56 1.5M
2025-03-17 52.16 52.84 51.81 52.41 1.8M
2025-03-14 52.15 52.32 51.06 52.09 1.9M
2025-03-13 54.20 54.20 51.68 52.11 2.0M
2025-03-12 53.56 55.20 52.85 54.30 3.3M
2025-03-11 52.06 53.19 51.75 53.04 1.9M
2025-03-10 51.40 53.16 51.00 52.90 2.3M
2025-03-07 52.40 52.40 50.64 51.13 1.8M
2025-03-06 51.15 52.90 51.03 52.20 2.0M
2025-03-05 50.77 51.39 50.20 50.92 1.0M
2025-03-04 49.01 50.85 49.01 50.70 1.0M
2025-03-03 49.16 50.66 48.96 49.72 2.0M
2025-02-28 52.80 53.27 48.95 49.16 3.2M
2025-02-27 54.46 54.48 52.06 52.95 2.6M
2025-02-26 52.81 53.78 52.16 53.69 2.6M
2025-02-25 52.51 53.36 52.16 52.72 2.1M
2025-02-24 54.50 54.50 52.38 53.04 2.9M
2025-02-21 53.56 55.14 52.56 54.60 3.0M
2025-02-20 51.02 53.82 50.61 53.32 3.6M
2025-02-19 50.00 51.24 49.83 50.87 1.7M
2025-02-18 51.99 52.41 49.66 50.12 3.1M
2025-02-17 49.55 52.19 49.51 51.16 3.4M
2025-02-14 49.67 50.27 49.03 49.49 2.0M
2025-02-13 50.00 51.06 49.09 50.11 3.4M
2025-02-12 49.30 50.33 49.06 49.95 2.4M
2025-02-11 49.58 49.58 48.80 49.34 1.5M
2025-02-10 50.64 50.64 48.90 49.56 3.1M
2025-02-07 49.37 50.69 49.02 50.11 3.0M
2025-02-06 48.29 49.49 48.11 49.49 3.0M
2025-02-05 48.53 49.03 48.12 48.29 1.1M
2025-01-27 49.77 49.77 48.12 48.12 1.3M
2025-01-24 48.76 49.75 48.00 49.74 1.1M
2025-01-23 49.17 50.23 48.34 48.42 1.4M
2025-01-22 49.36 49.59 48.31 48.89 1.1M
2025-01-21 48.75 49.63 48.10 49.43 1.5M
2025-01-20 49.40 49.70 48.01 48.40 1.5M
2025-01-17 48.80 49.47 48.04 48.99 1.4M
2025-01-16 48.85 49.65 47.47 48.33 1.5M
2025-01-15 49.20 49.31 48.15 48.55 1.1M
2025-01-14 45.81 48.97 45.68 48.96 1.7M
2025-01-13 45.99 46.70 44.52 45.80 0.9M
2025-01-10 47.60 48.50 45.78 45.81 1.5M
2025-01-09 47.60 48.64 46.90 47.40 1.4M
2025-01-08 45.00 48.63 44.46 47.83 2.8M
2025-01-07 44.05 45.19 43.91 45.14 1.1M
2025-01-06 44.78 45.16 43.20 43.80 1.4M
2025-01-03 46.90 47.31 44.18 44.62 1.5M
2025-01-02 47.50 48.68 46.22 46.79 1.4M