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
2024-12-31 95.18 96.78 88.18 91.00 3.3M
2024-12-30 90.97 98.98 90.50 95.52 3.2M
2024-12-27 93.86 99.66 90.91 92.35 2.8M
2024-12-26 83.03 98.00 82.00 95.60 4.0M
2024-12-25 82.00 84.48 81.01 83.31 1.8M
2024-12-24 86.51 86.51 81.88 82.80 3.1M
2024-12-23 85.00 88.66 81.00 87.50 4.0M
2024-12-20 81.52 89.78 79.09 87.55 4.5M
2024-12-19 79.54 86.00 76.50 83.00 5.2M
2024-12-18 80.00 83.84 77.00 80.05 3.5M
2024-12-17 80.23 86.70 79.00 80.39 5.8M
2024-12-16 76.10 86.64 73.00 80.60 8.1M
2024-12-13 71.00 79.00 70.28 76.20 8.8M
2024-12-12 65.59 67.22 65.01 66.66 3.4M
2024-12-11 65.41 66.55 62.95 65.13 4.1M
2024-12-10 70.21 71.30 62.80 66.10 7.2M
2024-12-09 68.70 71.30 68.07 68.55 2.5M
2024-12-06 69.41 71.37 68.70 68.90 2.1M
2024-12-05 66.82 71.77 66.19 70.77 3.6M
2024-12-04 67.65 68.50 65.50 66.20 1.9M
2024-12-03 69.51 70.48 66.60 67.63 2.2M
2024-12-02 68.81 71.89 66.30 70.05 3.9M
2024-11-29 64.35 70.33 64.35 68.28 4.4M
2024-11-28 64.08 66.32 63.01 65.31 4.1M
2024-11-27 59.76 65.80 58.59 65.44 7.0M
2024-11-26 59.02 62.88 57.00 59.75 7.6M
2024-11-25 63.32 63.98 57.50 58.49 7.3M
2024-11-22 66.79 69.37 64.00 64.20 3.7M
2024-11-21 68.99 69.62 66.80 67.19 4.3M
2024-11-20 69.99 72.54 67.69 69.61 5.4M
2024-11-19 65.01 68.78 64.70 67.54 4.8M
2024-11-18 62.50 68.27 61.88 64.15 8.2M
2024-11-15 67.87 68.92 62.50 62.50 5.7M
2024-11-14 71.68 75.33 67.42 67.87 5.7M
2024-11-13 71.45 74.88 69.88 73.33 4.4M
2024-11-12 77.25 78.50 71.30 72.10 6.6M
2024-11-11 75.80 81.80 73.90 77.61 6.9M
2024-11-08 76.76 83.38 75.50 76.29 5.8M
2024-11-07 71.50 82.10 71.21 77.70 6.9M
2024-11-06 71.00 74.00 68.24 70.58 5.7M
2024-11-05 68.89 71.53 67.25 70.23 6.3M
2024-11-04 63.90 74.50 62.51 70.98 11.0M
2024-11-01 55.00 63.60 54.00 63.25 13.2M
2024-10-31 57.00 57.23 52.60 53.00 6.1M
2024-10-30 53.12 57.33 52.52 57.00 6.4M
2024-10-29 54.00 56.37 52.50 53.30 4.8M
2024-10-28 53.00 54.28 52.04 54.00 3.8M
2024-10-25 54.53 55.33 52.60 53.10 5.1M
2024-10-24 53.43 57.48 51.33 54.56 8.2M
2024-10-23 54.00 58.65 53.38 53.43 8.6M
2024-10-22 60.06 60.65 52.61 54.32 9.8M
2024-10-21 53.00 61.85 51.88 57.15 9.4M
2024-10-18 47.42 54.92 46.73 51.83 6.8M
2024-10-17 45.40 49.29 45.40 47.88 4.9M
2024-10-16 42.98 46.20 42.88 45.67 3.9M
2024-10-15 45.05 47.50 43.73 44.40 6.2M
2024-10-14 39.12 46.55 38.45 44.59 5.5M
2024-10-11 41.79 42.61 38.89 39.53 3.4M
2024-10-10 44.70 45.80 41.60 42.25 3.5M
2024-10-09 47.00 48.60 43.50 44.00 5.4M
2024-10-08 48.80 49.48 44.20 49.48 6.7M
2024-09-30 37.10 41.99 36.36 41.23 5.5M
2024-09-27 34.01 35.88 33.96 35.72 2.0M
2024-09-26 33.67 34.90 33.05 34.42 3.6M
2024-09-25 34.94 34.94 33.08 33.60 5.0M
2024-09-24 29.69 35.20 29.48 34.60 6.1M
2024-09-23 30.54 31.30 29.22 29.36 2.3M
2024-09-20 31.52 32.62 30.31 30.71 2.0M
2024-09-19 31.33 32.60 30.34 31.85 3.2M
2024-09-18 31.97 32.00 30.52 30.89 2.0M
2024-09-13 29.57 32.98 29.57 32.10 4.8M
2024-09-12 29.60 30.56 29.31 29.57 1.6M
2024-09-11 29.86 30.11 28.85 29.20 1.4M
2024-09-10 28.00 30.51 27.77 29.84 2.0M
2024-09-09 28.52 28.66 27.60 27.97 1.4M
2024-09-06 30.08 30.59 28.65 28.79 1.5M
2024-09-05 31.10 31.70 30.25 30.29 1.0M
2024-09-04 30.38 31.64 30.38 31.10 0.9M
2024-09-03 31.31 32.19 31.19 31.24 1.2M
2024-09-02 31.20 32.86 31.16 31.28 2.1M
2024-08-30 29.01 31.80 29.01 31.30 2.7M
2024-08-29 29.71 30.00 28.80 29.48 1.7M
2024-08-28 29.40 30.64 29.03 30.23 1.3M
2024-08-27 29.22 29.67 28.70 29.46 1.1M
2024-08-26 31.00 31.00 29.00 29.22 1.3M
2024-08-23 29.51 29.99 29.02 29.99 1.2M
2024-08-22 30.43 30.68 29.56 29.61 1.4M
2024-08-21 29.69 31.29 29.12 30.78 2.9M
2024-08-20 29.69 31.19 29.50 29.80 4.1M
2024-08-19 27.06 30.44 26.72 29.72 5.4M
2024-08-16 27.12 27.87 26.90 27.27 1.3M
2024-08-15 26.78 27.42 26.71 26.86 1.1M
2024-08-14 28.14 28.17 27.05 27.09 2.4M
2024-08-13 26.63 28.36 26.60 27.93 2.5M
2024-08-12 26.25 27.29 25.45 26.85 2.9M
2024-08-09 26.29 26.70 25.69 26.25 2.2M
2024-08-08 26.42 26.77 25.39 25.55 2.3M
2024-08-07 25.01 28.52 25.00 26.14 2.9M
2024-08-06 24.63 24.80 24.34 24.75 1.0M
2024-08-05 25.29 25.55 24.10 24.10 1.6M
2024-08-02 26.59 26.66 25.62 25.66 1.4M
2024-08-01 27.24 27.26 26.64 26.90 1.3M
2024-07-31 25.80 27.15 25.62 27.04 1.4M
2024-07-30 25.59 26.19 25.43 25.80 0.8M
2024-07-29 25.73 26.02 25.43 25.73 1.0M
2024-07-26 25.85 26.19 25.40 25.90 0.7M
2024-07-25 25.51 26.25 25.18 25.59 0.8M
2024-07-24 26.29 26.62 25.81 25.83 1.0M
2024-07-23 27.67 27.77 26.20 26.20 1.3M
2024-07-22 26.69 27.58 26.53 27.50 1.6M
2024-07-19 26.34 26.99 25.99 26.71 1.2M
2024-07-18 26.82 26.82 25.44 26.40 1.8M
2024-07-17 27.10 27.34 26.57 26.82 1.4M
2024-07-16 27.16 27.37 26.13 27.32 1.1M
2024-07-15 27.35 27.58 26.61 26.90 1.1M
2024-07-12 28.00 28.00 27.50 27.59 1.1M
2024-07-11 28.58 28.58 27.52 28.20 2.1M
2024-07-10 27.50 28.02 27.17 27.72 1.2M
2024-07-09 26.13 27.74 25.95 27.50 1.7M
2024-07-08 26.91 27.05 25.99 26.14 1.4M
2024-07-05 26.93 27.35 26.46 27.20 1.3M
2024-07-04 28.26 28.42 26.90 26.93 1.4M
2024-07-03 28.20 28.69 27.52 28.26 2.0M
2024-07-02 28.76 29.15 28.22 28.35 1.5M
2024-07-01 28.69 29.29 28.01 29.01 1.5M
2024-06-28 28.45 29.40 28.15 28.81 1.6M
2024-06-27 29.17 29.65 28.46 28.51 1.7M
2024-06-26 28.42 29.45 28.07 29.35 1.8M
2024-06-25 29.18 29.48 27.82 28.14 2.4M
2024-06-24 31.40 31.50 29.19 29.35 2.8M
2024-06-21 31.85 32.28 30.80 31.60 2.3M
2024-06-20 31.50 33.14 31.50 32.09 3.4M
2024-06-19 32.31 32.62 31.50 31.68 1.9M
2024-06-18 31.60 33.47 31.58 32.30 3.1M
2024-06-17 31.50 31.97 31.01 31.70 2.8M
2024-06-14 30.50 33.25 30.30 32.10 4.9M
2024-06-13 29.88 31.25 29.72 30.78 2.7M
2024-06-12 29.86 30.55 29.68 29.76 1.5M
2024-06-11 29.16 29.94 28.51 29.88 1.4M
2024-06-07 29.79 30.08 28.94 29.31 1.2M
2024-06-06 30.74 31.18 29.20 29.33 1.7M
2024-06-05 31.02 31.30 30.37 30.37 1.2M
2024-06-04 32.10 32.17 30.43 31.23 2.5M
2024-06-03 32.20 33.29 31.88 32.17 1.5M
2024-05-31 32.00 32.79 31.23 32.09 1.3M
2024-05-30 38.00 39.00 37.20 38.46 1.1M
2024-05-29 38.96 39.36 37.96 38.31 1.6M
2024-05-28 39.09 39.73 38.54 38.70 1.7M
2024-05-27 40.80 41.41 38.79 39.40 2.2M
2024-05-24 41.61 42.50 40.40 40.80 1.3M
2024-05-23 42.47 42.88 41.35 41.71 1.2M
2024-05-22 41.82 42.38 41.58 42.38 0.7M
2024-05-21 41.90 42.43 41.62 42.23 0.9M
2024-05-20 41.72 42.38 41.11 42.10 1.2M
2024-05-17 40.81 42.37 40.81 42.11 1.2M
2024-05-16 41.19 42.78 41.03 41.20 1.9M
2024-05-15 40.00 42.17 39.50 40.37 1.2M
2024-05-14 39.09 40.19 39.09 40.00 1.0M
2024-05-13 40.66 40.94 39.05 39.09 1.6M
2024-05-10 42.50 42.50 40.71 41.02 1.3M
2024-05-09 42.32 42.77 41.60 42.42 1.1M
2024-05-08 43.55 43.55 41.90 41.97 1.4M
2024-05-07 44.44 44.85 43.00 43.43 1.6M
2024-05-06 44.28 44.57 43.30 44.03 1.6M
2024-04-30 43.85 44.39 42.62 43.29 2.0M
2024-04-29 43.55 44.44 43.44 43.95 2.0M
2024-04-26 40.03 45.25 40.03 43.54 3.5M
2024-04-25 39.31 40.10 39.16 39.40 1.3M
2024-04-24 38.37 39.89 37.91 39.58 1.7M
2024-04-23 37.29 38.42 37.28 38.01 1.2M
2024-04-22 37.07 37.54 35.42 37.30 1.6M
2024-04-19 38.51 38.97 37.40 37.68 1.3M
2024-04-18 38.44 40.20 37.50 39.16 1.9M
2024-04-17 36.56 39.30 36.56 38.98 2.0M
2024-04-16 38.56 38.56 35.60 35.74 2.0M
2024-04-15 40.99 41.36 38.10 38.60 1.9M
2024-04-12 40.25 42.97 40.25 41.31 2.2M
2024-04-11 40.00 41.05 39.33 40.12 1.8M
2024-04-10 43.18 43.18 39.70 40.30 2.3M
2024-04-09 43.45 43.81 42.47 43.09 1.2M
2024-04-08 44.30 44.60 43.06 43.60 1.6M
2024-04-03 45.95 46.08 43.45 44.35 2.1M
2024-04-02 48.39 49.30 45.62 45.95 3.3M
2024-04-01 44.60 51.00 44.10 49.40 4.8M
2024-03-29 42.41 43.36 41.62 43.18 1.4M
2024-03-28 42.30 43.96 41.57 42.51 2.1M
2024-03-27 45.60 46.07 41.80 41.88 3.0M
2024-03-26 46.66 47.93 45.02 45.68 2.4M
2024-03-25 49.00 49.80 46.72 46.80 2.5M
2024-03-22 50.49 51.18 48.97 49.41 2.6M
2024-03-21 51.19 51.97 50.53 50.77 2.0M
2024-03-20 51.94 52.66 50.56 51.26 2.8M
2024-03-19 50.27 54.20 49.85 52.18 3.8M
2024-03-18 51.50 51.79 49.81 50.86 3.1M
2024-03-15 49.59 51.18 48.87 50.92 2.4M
2024-03-14 49.00 51.88 49.00 50.13 2.5M
2024-03-13 51.51 51.98 49.24 49.66 1.9M
2024-03-12 50.20 51.30 49.05 50.80 2.6M
2024-03-11 48.28 50.48 48.00 50.30 2.4M
2024-03-08 47.90 49.88 47.46 49.53 2.9M
2024-03-07 49.10 49.96 46.98 47.26 2.6M
2024-03-06 48.99 50.41 48.01 49.10 3.1M
2024-03-05 48.67 52.64 48.03 49.96 3.9M
2024-03-04 49.61 50.60 47.52 49.96 4.5M
2024-03-01 46.30 49.68 46.10 48.18 2.5M
2024-02-29 43.80 47.05 43.56 46.21 1.9M
2024-02-28 51.00 51.00 43.60 43.67 3.0M
2024-02-27 44.91 49.20 44.35 48.71 2.5M
2024-02-26 44.04 45.98 43.71 45.12 2.3M
2024-02-23 44.64 45.40 43.20 44.42 2.2M
2024-02-22 43.86 45.50 42.71 43.53 1.7M
2024-02-21 42.29 44.60 41.33 42.75 2.1M
2024-02-20 42.42 45.57 41.12 43.50 3.0M
2024-02-19 38.40 43.88 38.40 43.08 3.1M
2024-02-08 34.84 37.50 34.00 37.00 1.7M
2024-02-07 35.78 36.36 33.22 34.21 1.4M
2024-02-06 32.00 36.36 31.78 35.70 1.2M
2024-02-05 36.91 37.85 31.89 33.59 1.6M
2024-02-02 40.80 41.63 36.51 37.80 1.9M
2024-02-01 39.19 42.60 39.01 41.00 1.6M
2024-01-31 41.60 41.60 38.88 39.50 1.9M
2024-01-30 41.35 42.70 40.60 41.81 1.5M
2024-01-29 43.25 44.00 40.05 42.00 2.5M
2024-01-26 45.03 46.96 43.28 43.68 2.3M
2024-01-25 44.23 45.48 43.02 45.11 1.7M
2024-01-24 44.71 45.13 41.70 44.35 1.7M
2024-01-23 41.88 45.00 41.50 44.15 1.6M
2024-01-22 44.60 44.95 41.52 42.22 1.5M
2024-01-19 45.30 45.62 43.50 43.57 1.2M
2024-01-18 43.80 45.66 42.30 45.45 1.9M
2024-01-17 44.95 45.40 43.57 43.57 0.8M
2024-01-16 45.78 45.78 44.00 44.93 0.9M
2024-01-15 45.36 46.10 44.66 45.20 0.8M
2024-01-12 46.68 46.68 45.33 45.38 1.0M
2024-01-11 45.31 47.36 45.20 46.80 1.1M
2024-01-10 45.93 46.58 44.66 45.31 0.7M
2024-01-09 45.60 46.98 45.41 45.95 1.0M
2024-01-08 47.29 47.29 45.22 45.28 1.1M
2024-01-05 47.32 48.40 46.80 47.29 1.1M
2024-01-04 48.00 48.83 47.41 47.77 1.0M
2024-01-03 48.20 48.71 47.01 48.00 1.3M
2024-01-02 50.28 50.28 48.08 48.31 1.5M