Wuxi Taclink Optoelectronics (688205)

688205
🏛️ China →
119.70
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 48.20 49.69 48.01 49.48 1.1M
2023-12-28 46.66 48.69 46.00 48.20 1.2M
2023-12-27 45.85 47.14 45.63 46.77 1.1M
2023-12-26 47.37 47.40 45.31 45.69 1.4M
2023-12-25 49.00 49.30 46.89 47.33 1.7M
2023-12-22 50.40 50.62 48.33 48.80 1.6M
2023-12-21 49.80 51.30 48.60 50.33 1.3M
2023-12-20 51.43 51.95 49.73 49.73 1.1M
2023-12-19 51.48 52.15 50.90 51.47 1.2M
2023-12-18 52.95 53.08 51.66 51.82 1.3M
2023-12-15 55.96 56.26 53.36 53.62 1.9M
2023-12-14 56.34 57.90 55.61 55.78 2.1M
2023-12-13 57.05 57.36 55.77 55.94 1.5M
2023-12-12 58.02 58.90 56.81 57.12 2.0M
2023-12-11 58.10 58.92 56.50 58.23 3.1M
2023-12-08 55.29 60.09 55.18 59.00 5.1M
2023-12-07 54.31 56.74 54.26 55.27 2.1M
2023-12-06 55.38 55.50 53.53 54.54 1.6M
2023-12-05 57.00 58.35 55.70 55.72 2.3M
2023-12-04 58.00 58.68 56.80 57.38 3.3M
2023-12-01 55.66 60.12 54.10 58.43 5.4M
2023-11-30 53.46 57.53 52.88 55.68 3.6M
2023-11-29 53.78 54.93 52.94 53.49 1.1M
2023-11-28 53.33 54.41 52.36 53.59 1.0M
2023-11-27 51.88 54.48 51.66 53.30 1.2M
2023-11-24 54.21 54.55 52.10 52.39 1.0M
2023-11-23 54.20 54.97 53.02 54.45 0.9M
2023-11-22 56.64 56.64 54.36 54.36 1.4M
2023-11-21 57.02 58.55 56.41 56.70 1.7M
2023-11-20 56.76 57.55 55.88 56.97 1.1M
2023-11-17 55.31 57.34 54.91 56.95 1.7M
2023-11-16 56.30 56.93 55.09 55.22 1.5M
2023-11-15 57.60 57.87 56.07 56.33 1.4M
2023-11-14 56.74 57.44 56.10 57.00 1.7M
2023-11-13 56.26 58.20 56.21 56.85 1.7M
2023-11-10 55.93 57.36 55.36 56.11 1.4M
2023-11-09 56.78 58.16 56.32 56.58 1.2M
2023-11-08 57.00 57.90 56.33 56.74 1.6M
2023-11-07 55.53 58.67 54.48 57.70 2.2M
2023-11-06 54.08 56.38 54.08 55.68 1.2M
2023-11-03 53.70 55.08 53.31 54.20 1.3M
2023-11-02 56.53 57.90 53.53 53.55 2.0M
2023-11-01 54.06 55.80 53.30 55.25 1.9M
2023-10-31 52.26 54.85 51.70 54.06 2.2M
2023-10-30 49.87 52.58 49.51 52.35 1.5M
2023-10-27 50.02 50.68 49.41 49.47 1.3M
2023-10-26 49.40 51.29 49.16 50.77 1.1M
2023-10-25 50.00 51.83 49.94 50.26 1.0M
2023-10-24 49.10 50.98 48.71 49.88 1.1M
2023-10-23 51.90 51.90 48.20 49.02 1.4M
2023-10-20 52.50 53.59 51.88 51.93 1.1M
2023-10-19 52.58 54.20 52.17 52.82 0.9M
2023-10-18 54.86 54.86 52.00 52.80 1.1M
2023-10-17 54.87 55.76 53.55 55.12 1.2M
2023-10-16 55.94 56.00 54.35 54.73 1.2M
2023-10-13 56.85 58.34 55.80 56.30 1.3M
2023-10-12 60.90 61.33 57.33 57.58 2.4M
2023-10-11 60.00 61.38 59.20 60.48 2.0M
2023-10-10 60.77 61.74 59.68 60.10 1.7M
2023-10-09 61.50 61.88 59.66 60.10 2.0M
2023-09-28 63.11 65.00 61.77 61.81 2.5M
2023-09-27 62.60 64.64 62.03 63.31 2.2M
2023-09-26 63.55 66.40 62.56 63.26 3.1M
2023-09-25 63.72 64.63 61.96 63.41 3.7M
2023-09-22 57.28 67.03 56.64 65.58 5.6M
2023-09-21 57.95 59.54 56.30 57.28 2.9M
2023-09-20 54.77 61.13 54.05 57.99 4.6M
2023-09-19 58.09 58.09 53.30 54.64 2.7M
2023-09-18 60.51 60.87 57.55 58.43 2.9M
2023-09-15 59.89 62.10 59.00 59.91 4.8M
2023-09-14 55.68 62.38 55.66 62.00 6.8M
2023-09-13 57.59 57.79 54.70 55.63 2.4M
2023-09-12 56.20 59.76 56.02 57.90 3.1M
2023-09-11 55.49 57.68 54.40 56.83 2.2M
2023-09-08 54.50 55.62 53.60 55.08 1.3M
2023-09-07 56.70 56.92 54.50 54.65 1.5M
2023-09-06 55.57 57.68 55.14 57.50 2.1M
2023-09-05 55.27 55.98 54.66 55.35 1.0M
2023-09-04 55.56 56.00 54.60 55.55 1.0M
2023-09-01 56.56 56.76 55.18 55.26 1.1M
2023-08-31 55.50 56.78 54.68 56.32 1.4M
2023-08-30 52.86 56.50 52.86 55.80 2.0M
2023-08-29 50.64 53.29 50.00 53.00 1.4M
2023-08-28 53.25 53.60 50.55 50.55 1.1M
2023-08-25 51.99 52.18 50.30 50.59 1.2M
2023-08-24 53.35 54.06 52.30 52.48 1.3M
2023-08-23 54.30 54.50 52.30 52.50 1.0M
2023-08-22 54.36 55.45 52.81 54.83 1.2M
2023-08-21 53.42 55.54 53.42 53.73 1.1M
2023-08-18 54.46 55.72 53.22 53.30 1.0M
2023-08-17 53.21 55.27 53.05 54.64 1.2M
2023-08-16 54.71 55.65 53.65 53.98 1.0M
2023-08-15 57.50 58.28 55.04 55.21 1.3M
2023-08-14 55.00 56.80 54.17 56.50 1.4M
2023-08-11 57.78 58.97 56.71 56.71 1.3M
2023-08-10 59.59 59.96 56.96 57.78 2.0M
2023-08-09 59.06 61.70 59.06 60.19 2.4M
2023-08-08 58.92 60.97 58.63 59.82 1.8M
2023-08-07 58.90 61.34 58.41 59.24 2.7M
2023-08-04 57.32 58.36 57.31 58.17 1.3M
2023-08-03 57.06 58.48 56.86 57.83 0.9M
2023-08-02 57.08 58.20 56.74 57.53 1.0M
2023-08-01 56.15 58.27 55.83 57.55 1.2M
2023-07-31 56.90 57.70 56.44 56.92 1.1M
2023-07-28 58.72 59.11 55.68 57.69 2.0M
2023-07-27 59.64 60.10 58.15 58.72 1.0M
2023-07-26 60.39 61.56 58.50 60.17 1.6M
2023-07-25 61.33 61.73 59.80 60.28 1.4M
2023-07-24 60.33 61.67 59.52 60.49 1.0M
2023-07-21 62.20 62.44 59.68 60.52 1.8M
2023-07-20 64.50 64.99 62.34 62.47 1.6M
2023-07-19 65.95 66.70 64.50 64.94 1.1M
2023-07-18 68.60 69.98 65.80 65.96 1.7M
2023-07-17 69.10 71.33 67.42 68.36 1.9M
2023-07-14 68.65 70.98 67.68 69.27 3.0M
2023-07-13 63.82 67.97 63.82 67.30 2.6M
2023-07-12 65.85 66.18 63.36 63.71 2.1M
2023-07-11 65.69 66.90 65.33 66.13 1.5M
2023-07-10 68.54 68.98 65.59 65.80 2.2M
2023-07-07 68.90 70.86 66.54 68.34 3.0M
2023-07-06 67.01 71.59 66.80 69.79 2.9M
2023-07-05 67.85 68.89 66.16 68.17 2.2M
2023-07-04 68.70 69.75 67.00 67.68 2.5M
2023-07-03 72.80 73.12 66.00 69.10 3.9M
2023-06-30 68.80 74.36 68.01 73.12 4.5M
2023-06-29 69.27 69.98 67.11 68.88 2.8M
2023-06-28 71.89 71.89 66.80 69.36 3.0M
2023-06-27 72.26 73.78 69.88 73.00 2.9M
2023-06-26 78.00 78.78 71.01 72.95 4.2M
2023-06-21 89.60 89.60 77.54 79.68 5.4M
2023-06-20 94.00 94.00 86.13 90.69 4.1M
2023-06-19 87.00 103.02 86.05 95.50 5.1M
2023-06-16 79.27 89.66 77.30 89.65 4.5M
2023-06-15 81.71 85.30 78.21 78.88 3.8M
2023-06-14 78.71 87.28 78.71 82.25 3.9M
2023-06-13 76.92 81.97 75.52 79.50 3.1M
2023-06-12 78.00 78.94 76.02 77.66 2.9M
2023-06-09 70.54 80.00 69.15 78.60 4.2M
2023-06-08 71.91 73.00 69.00 70.75 2.0M
2023-06-07 69.18 73.78 66.96 71.91 2.7M
2023-06-06 71.00 72.57 69.05 69.40 1.8M
2023-06-05 69.49 72.83 69.20 70.73 1.4M
2023-06-02 71.31 72.65 70.00 70.81 1.5M
2023-06-01 71.22 72.68 70.52 71.20 1.7M
2023-05-31 74.10 74.10 70.27 72.40 2.6M
2023-05-30 68.98 75.80 68.20 74.18 3.1M
2023-05-29 71.00 74.91 69.75 70.02 2.9M
2023-05-26 67.00 71.89 66.01 70.88 2.6M
2023-05-25 67.00 70.67 64.21 68.29 3.0M
2023-05-24 61.18 67.45 61.00 65.38 2.7M
2023-05-23 62.80 64.28 61.20 62.65 1.4M
2023-05-22 63.90 64.00 61.22 62.50 1.4M
2023-05-19 66.18 67.30 63.68 64.04 2.8M
2023-05-18 63.80 69.27 62.50 68.18 4.2M
2023-05-17 59.54 62.48 59.08 62.21 1.9M
2023-05-16 61.52 62.49 59.27 59.64 1.6M
2023-05-15 60.10 62.10 57.96 62.00 2.1M
2023-05-12 60.67 63.15 59.31 59.62 1.9M
2023-05-11 62.00 63.20 60.19 61.11 1.6M
2023-05-10 66.03 69.18 60.11 62.00 2.9M
2023-05-09 65.50 69.25 64.06 66.18 1.8M
2023-05-08 67.41 67.41 62.35 65.67 1.9M
2023-05-05 69.22 69.49 63.63 64.31 2.4M
2023-05-04 74.99 75.50 67.18 70.18 3.3M
2023-04-28 71.13 77.88 71.10 76.78 2.9M
2023-04-27 77.44 80.08 70.01 71.37 3.0M
2023-04-26 83.78 89.63 73.00 79.50 4.9M
2023-04-25 90.00 90.00 81.51 86.10 4.1M
2023-04-24 74.94 88.66 74.80 88.66 4.2M
2023-04-21 78.90 80.00 73.30 73.88 4.0M
2023-04-20 72.13 85.68 72.13 81.49 5.2M
2023-04-19 70.28 74.36 69.02 71.70 3.4M
2023-04-18 66.09 72.20 65.71 70.30 3.6M
2023-04-17 71.99 71.99 65.73 65.88 2.8M
2023-04-14 71.06 73.53 70.20 72.66 2.6M
2023-04-13 79.02 79.77 70.16 71.39 3.7M
2023-04-12 73.80 83.00 72.12 79.95 4.9M
2023-04-11 68.13 76.00 66.27 74.50 5.1M
2023-04-10 67.50 77.38 65.80 69.10 4.3M
2023-04-07 66.55 69.60 63.56 67.80 4.2M
2023-04-06 62.50 72.16 62.43 68.31 6.0M
2023-04-04 63.62 67.35 61.91 63.84 4.7M
2023-04-03 60.89 67.20 60.03 63.98 5.2M
2023-03-31 60.93 61.28 59.01 60.52 3.2M
2023-03-30 62.92 63.57 59.38 61.08 4.5M
2023-03-29 60.19 67.50 57.80 63.79 5.7M
2023-03-28 54.88 61.83 54.60 58.90 4.6M
2023-03-27 55.00 56.65 54.50 55.80 2.0M
2023-03-24 55.99 57.25 54.04 55.00 3.2M
2023-03-23 53.86 57.99 53.81 55.92 3.4M
2023-03-22 50.11 54.66 49.61 54.51 2.8M
2023-03-21 50.51 50.51 49.13 49.87 0.9M
2023-03-20 49.55 51.25 49.21 50.61 1.4M
2023-03-17 48.50 50.00 48.17 49.56 1.4M
2023-03-16 49.70 49.83 48.06 48.11 0.9M
2023-03-15 51.20 51.85 49.80 49.83 0.9M
2023-03-14 51.99 52.50 50.04 50.90 1.4M
2023-03-13 52.05 52.80 51.22 52.16 1.1M
2023-03-10 53.37 53.71 52.07 52.35 0.7M
2023-03-09 53.05 54.10 52.58 53.58 0.8M
2023-03-08 52.34 53.66 52.00 53.02 1.4M
2023-03-07 54.93 55.90 51.90 52.08 1.5M
2023-03-06 55.50 57.35 54.81 55.01 1.8M
2023-03-03 54.08 56.18 53.08 55.65 2.0M
2023-03-02 54.00 56.55 54.00 54.56 2.8M
2023-03-01 51.50 53.26 51.50 53.22 1.4M
2023-02-28 52.00 53.19 51.17 51.99 1.2M
2023-02-27 52.38 52.77 51.61 51.72 0.8M
2023-02-24 51.53 52.75 51.20 52.55 1.3M
2023-02-23 52.15 52.63 51.15 51.60 1.1M
2023-02-22 52.32 52.74 52.03 52.15 0.8M
2023-02-21 53.30 53.74 52.47 52.73 1.1M
2023-02-20 52.50 53.76 51.55 53.30 1.6M
2023-02-17 53.56 54.10 52.00 52.36 1.8M
2023-02-16 56.88 56.99 53.00 53.40 2.6M
2023-02-15 57.28 58.05 56.08 57.08 2.6M
2023-02-14 60.05 60.05 56.46 56.85 3.0M
2023-02-13 59.98 61.14 57.33 60.40 3.8M
2023-02-10 58.88 64.63 58.84 61.02 4.9M
2023-02-09 51.35 61.55 50.22 57.80 4.4M
2023-02-08 52.56 53.30 51.05 51.71 1.4M
2023-02-07 49.97 53.50 49.00 52.85 2.1M
2023-02-06 49.65 50.62 49.17 49.98 0.7M
2023-02-03 48.55 49.48 48.55 49.33 0.4M
2023-02-02 48.87 49.19 48.39 48.91 0.3M
2023-02-01 47.99 48.65 47.75 48.65 0.3M
2023-01-31 48.29 48.29 47.41 47.75 0.3M
2023-01-30 48.88 49.18 47.92 48.30 0.4M
2023-01-20 48.87 49.49 48.29 48.88 0.4M
2023-01-19 48.28 48.89 47.51 48.89 0.3M
2023-01-18 47.80 48.63 46.46 48.58 0.4M
2023-01-17 47.95 48.23 47.48 47.67 0.2M
2023-01-16 47.97 48.22 47.48 47.66 0.2M
2023-01-13 48.49 48.78 47.38 48.05 0.2M
2023-01-12 47.86 48.20 47.35 48.05 0.1M
2023-01-11 48.11 48.79 47.48 47.91 0.2M
2023-01-10 49.40 49.92 47.80 48.22 0.4M
2023-01-09 50.10 50.29 49.21 49.75 0.1M
2023-01-06 51.27 51.27 50.06 50.33 0.1M
2023-01-05 50.27 50.99 49.72 50.93 0.2M
2023-01-04 50.08 50.50 49.52 50.27 0.4M
2023-01-03 49.88 50.38 49.01 50.08 0.2M