Dongguan Kingsun Optoelectron A

002638
🏛️ china →
2.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.66 2.70 2.63 2.68 13,447.9K
09:35 2.68 2.71 2.64 2.65 5,691.4K
09:40 2.65 2.66 2.63 2.63 4,317.0K
09:45 2.63 2.65 2.62 2.63 3,139.0K
09:50 2.62 2.64 2.62 2.64 1,483.4K
09:55 2.64 2.66 2.63 2.65 1,455.1K
10:00 2.65 2.65 2.63 2.63 2,112.9K
10:05 2.63 2.63 2.61 2.61 2,100.8K
10:10 2.61 2.61 2.60 2.60 1,339.8K
10:15 2.60 2.61 2.60 2.60 1,310.4K
10:20 2.61 2.61 2.59 2.59 2,458.8K
10:25 2.59 2.60 2.59 2.59 858.4K
10:30 2.60 2.61 2.59 2.60 1,494.9K
10:35 2.61 2.62 2.60 2.61 779.8K
10:40 2.61 2.62 2.60 2.60 1,170.0K
10:45 2.61 2.61 2.60 2.61 282.1K
10:50 2.60 2.62 2.60 2.62 1,201.3K
10:55 2.62 2.62 2.61 2.61 370.0K
11:00 2.61 2.64 2.61 2.64 1,149.3K
11:05 2.63 2.64 2.62 2.63 705.6K
11:10 2.63 2.65 2.63 2.65 1,252.0K
11:15 2.64 2.65 2.63 2.63 453.3K
11:20 2.63 2.65 2.63 2.64 514.4K
11:25 2.65 2.65 2.63 2.65 749.1K
11:30 2.65 2.65 2.65 2.65 50.0K
13:00 2.64 2.65 2.63 2.63 1,710.6K
13:05 2.63 2.64 2.63 2.64 693.3K
13:10 2.64 2.64 2.62 2.62 1,150.6K
13:15 2.62 2.63 2.62 2.62 567.0K
13:20 2.62 2.63 2.61 2.62 472.4K
13:25 2.61 2.62 2.61 2.61 665.6K
13:30 2.62 2.62 2.61 2.61 473.4K
13:35 2.61 2.62 2.61 2.62 482.9K
13:40 2.61 2.62 2.61 2.61 670.3K
13:45 2.61 2.62 2.61 2.62 692.3K
13:50 2.61 2.63 2.61 2.62 910.0K
13:55 2.62 2.63 2.61 2.63 955.5K
14:00 2.62 2.63 2.62 2.63 234.1K
14:05 2.62 2.63 2.62 2.62 517.6K
14:10 2.62 2.63 2.61 2.61 890.4K
14:15 2.61 2.62 2.61 2.61 489.2K
14:20 2.62 2.63 2.61 2.63 797.4K
14:25 2.62 2.63 2.62 2.63 609.2K
14:30 2.62 2.63 2.62 2.62 345.9K
14:35 2.63 2.64 2.63 2.64 2,006.3K
14:40 2.63 2.64 2.62 2.63 2,161.0K
14:45 2.63 2.64 2.62 2.63 1,786.5K
14:50 2.63 2.63 2.61 2.62 3,602.8K
14:55 2.62 2.63 2.62 2.63 1,555.2K
15:40 2.62 2.62 2.62 2.62 2,123.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2.48 2.56 2.40 2.53 42.9M
2025-09-26 2.52 2.52 2.44 2.46 48.4M
2025-09-25 2.62 2.62 2.52 2.54 73.5M
2025-09-24 2.68 2.72 2.59 2.62 76.4M
2025-09-23 2.68 2.74 2.56 2.64 134.1M
2025-09-22 2.57 2.79 2.56 2.70 160.5M
2025-09-19 2.62 2.66 2.49 2.54 56.6M
2025-09-18 2.58 2.77 2.57 2.64 98.0M
2025-09-17 2.58 2.61 2.54 2.59 45.5M
2025-09-16 2.57 2.60 2.51 2.59 59.5M
2025-09-15 2.53 2.58 2.50 2.58 45.4M
2025-09-12 2.49 2.55 2.47 2.53 46.2M
2025-09-11 2.44 2.49 2.38 2.49 35.6M
2025-09-10 2.43 2.50 2.40 2.44 34.3M
2025-09-09 2.43 2.46 2.40 2.42 30.9M
2025-09-08 2.46 2.50 2.42 2.43 28.1M
2025-09-05 2.40 2.46 2.34 2.46 33.7M
2025-09-04 2.41 2.46 2.36 2.39 42.6M
2025-09-03 2.51 2.54 2.40 2.41 41.2M
2025-09-02 2.50 2.57 2.46 2.51 62.3M
2025-09-01 2.39 2.59 2.37 2.49 72.8M
2025-08-29 2.41 2.43 2.37 2.38 32.4M
2025-08-28 2.37 2.45 2.35 2.41 37.7M
2025-08-27 2.45 2.47 2.37 2.38 33.7M
2025-08-26 2.42 2.47 2.39 2.46 33.8M
2025-08-25 2.39 2.46 2.38 2.43 45.2M
2025-08-22 2.39 2.40 2.34 2.37 21.4M
2025-08-21 2.36 2.42 2.35 2.38 34.1M
2025-08-20 2.35 2.37 2.32 2.37 33.1M
2025-08-19 2.28 2.36 2.26 2.35 42.6M
2025-08-18 2.25 2.33 2.25 2.29 30.7M
2025-08-15 2.21 2.26 2.20 2.25 30.2M
2025-08-14 2.31 2.32 2.20 2.20 42.1M
2025-08-13 2.31 2.34 2.30 2.31 21.4M
2025-08-12 2.33 2.34 2.29 2.31 20.3M
2025-08-11 2.29 2.35 2.28 2.33 26.9M
2025-08-08 2.29 2.30 2.27 2.29 17.3M
2025-08-07 2.32 2.33 2.28 2.30 22.4M
2025-08-06 2.32 2.33 2.29 2.32 15.6M
2025-08-05 2.33 2.37 2.32 2.33 22.4M
2025-08-04 2.29 2.33 2.26 2.32 26.7M
2025-08-01 2.27 2.32 2.27 2.30 23.1M
2025-07-31 2.28 2.30 2.26 2.28 20.8M
2025-07-30 2.32 2.33 2.26 2.29 22.1M
2025-07-29 2.37 2.37 2.29 2.33 25.0M
2025-07-28 2.35 2.38 2.32 2.37 27.8M
2025-07-25 2.38 2.39 2.32 2.34 17.1M
2025-07-24 2.30 2.36 2.30 2.36 22.5M
2025-07-23 2.33 2.35 2.30 2.30 19.4M
2025-07-22 2.37 2.38 2.31 2.33 29.7M
2025-07-21 2.37 2.40 2.34 2.37 22.9M
2025-07-18 2.38 2.40 2.35 2.35 16.2M
2025-07-17 2.39 2.44 2.37 2.38 25.2M
2025-07-16 2.43 2.45 2.36 2.38 36.2M
2025-07-15 2.47 2.54 2.38 2.45 48.2M
2025-07-14 2.52 2.54 2.45 2.47 27.3M
2025-07-11 2.49 2.53 2.44 2.52 30.0M
2025-07-10 2.47 2.51 2.44 2.48 19.7M
2025-07-09 2.45 2.50 2.44 2.47 26.5M
2025-07-08 2.44 2.46 2.41 2.45 18.4M
2025-07-07 2.44 2.45 2.41 2.44 18.3M
2025-07-04 2.48 2.49 2.43 2.43 25.5M
2025-07-03 2.48 2.52 2.47 2.49 20.8M
2025-07-02 2.56 2.57 2.46 2.48 33.9M
2025-07-01 2.63 2.65 2.51 2.56 45.6M
2025-06-30 2.53 2.75 2.53 2.63 63.8M
2025-06-27 2.50 2.56 2.47 2.52 42.4M
2025-06-26 2.38 2.55 2.35 2.49 53.8M
2025-06-25 2.40 2.40 2.36 2.38 15.8M
2025-06-24 2.31 2.39 2.31 2.39 24.2M
2025-06-23 2.22 2.32 2.21 2.32 24.9M
2025-06-20 2.23 2.30 2.22 2.25 29.6M
2025-06-19 2.34 2.35 2.21 2.22 29.2M
2025-06-18 2.36 2.37 2.33 2.34 13.7M
2025-06-17 2.36 2.41 2.34 2.36 14.9M
2025-06-16 2.33 2.39 2.32 2.36 13.4M
2025-06-13 2.37 2.37 2.30 2.34 20.5M
2025-06-12 2.37 2.40 2.35 2.38 18.8M
2025-06-11 2.37 2.39 2.36 2.37 13.0M
2025-06-10 2.38 2.41 2.34 2.38 23.6M
2025-06-09 2.37 2.40 2.37 2.39 19.3M
2025-06-06 2.30 2.41 2.29 2.37 31.2M
2025-06-05 2.33 2.36 2.29 2.30 15.0M
2025-06-04 2.31 2.36 2.31 2.34 21.8M
2025-06-03 2.28 2.34 2.27 2.29 18.0M
2025-05-30 2.32 2.35 2.28 2.29 21.3M
2025-05-29 2.28 2.35 2.27 2.33 20.0M
2025-05-28 2.26 2.29 2.24 2.28 19.3M
2025-05-27 2.22 2.26 2.22 2.26 15.0M
2025-05-26 2.18 2.23 2.16 2.22 17.2M
2025-05-23 2.23 2.23 2.16 2.18 22.7M
2025-05-22 2.24 2.28 2.21 2.23 16.0M
2025-05-21 2.28 2.29 2.24 2.26 19.6M
2025-05-20 2.27 2.31 2.27 2.29 18.5M
2025-05-19 2.20 2.28 2.19 2.27 23.7M
2025-05-16 2.17 2.25 2.16 2.20 21.4M
2025-05-15 2.16 2.20 2.15 2.17 16.9M
2025-05-14 2.16 2.18 2.14 2.17 16.0M
2025-05-13 2.18 2.21 2.16 2.17 17.3M
2025-05-12 2.16 2.18 2.12 2.16 13.5M
2025-05-09 2.16 2.17 2.11 2.15 19.7M
2025-05-08 2.09 2.17 2.09 2.17 26.9M
2025-05-07 2.07 2.12 2.06 2.09 30.8M
2025-05-06 1.99 2.05 1.98 2.05 18.3M
2025-04-30 1.94 2.00 1.93 1.96 16.8M
2025-04-29 1.87 1.95 1.86 1.94 16.3M
2025-04-28 1.93 1.93 1.88 1.88 14.9M
2025-04-25 1.91 1.96 1.89 1.94 17.2M
2025-04-24 1.94 1.95 1.89 1.91 16.4M
2025-04-23 1.94 1.99 1.93 1.94 21.2M
2025-04-22 1.94 1.97 1.91 1.92 13.3M
2025-04-21 1.90 1.95 1.88 1.95 14.3M
2025-04-18 1.91 1.92 1.87 1.90 10.2M
2025-04-17 1.90 1.94 1.87 1.91 13.3M
2025-04-16 1.96 1.97 1.88 1.91 19.2M
2025-04-15 2.01 2.02 1.96 1.98 16.9M
2025-04-14 1.96 2.08 1.96 2.01 25.9M
2025-04-11 1.93 1.98 1.90 1.93 17.7M
2025-04-10 1.88 1.96 1.86 1.94 25.7M
2025-04-09 1.83 1.88 1.67 1.86 29.2M
2025-04-08 1.85 1.93 1.76 1.82 37.0M
2025-04-07 2.05 2.05 1.93 1.93 23.5M
2025-04-03 2.14 2.19 2.13 2.14 17.7M
2025-04-02 2.11 2.20 2.11 2.16 23.3M
2025-04-01 2.13 2.19 2.11 2.13 20.6M
2025-03-31 2.12 2.14 2.06 2.11 28.0M
2025-03-28 2.19 2.21 2.14 2.16 25.9M
2025-03-27 2.30 2.30 2.20 2.20 38.0M
2025-03-26 2.29 2.33 2.27 2.31 23.2M
2025-03-25 2.31 2.34 2.27 2.30 24.3M
2025-03-24 2.45 2.45 2.27 2.31 44.6M
2025-03-21 2.42 2.45 2.37 2.43 44.3M
2025-03-20 2.40 2.47 2.35 2.41 59.2M
2025-03-19 2.34 2.57 2.34 2.49 107.6M
2025-03-18 2.40 2.41 2.32 2.34 39.0M
2025-03-17 2.40 2.44 2.38 2.39 46.3M
2025-03-14 2.44 2.44 2.33 2.39 69.4M
2025-03-13 2.40 2.52 2.33 2.44 138.2M
2025-03-12 2.18 2.37 2.14 2.37 93.3M
2025-03-11 2.08 2.20 2.06 2.15 55.5M
2025-03-10 2.07 2.15 2.07 2.10 24.7M
2025-03-07 2.13 2.14 2.06 2.07 29.6M
2025-03-06 2.12 2.14 2.10 2.14 21.5M
2025-03-05 2.13 2.14 2.07 2.12 18.9M
2025-03-04 2.11 2.14 2.09 2.13 16.7M
2025-03-03 2.13 2.17 2.10 2.12 25.3M
2025-02-28 2.22 2.23 2.12 2.14 34.1M
2025-02-27 2.26 2.32 2.19 2.22 35.8M
2025-02-26 2.21 2.28 2.21 2.27 32.1M
2025-02-25 2.23 2.27 2.20 2.22 24.9M
2025-02-24 2.25 2.33 2.22 2.24 37.3M
2025-02-21 2.29 2.31 2.23 2.26 25.4M
2025-02-20 2.29 2.31 2.26 2.29 18.5M
2025-02-19 2.24 2.28 2.23 2.27 17.9M
2025-02-18 2.33 2.34 2.24 2.24 30.4M
2025-02-17 2.29 2.37 2.28 2.33 30.5M
2025-02-14 2.30 2.32 2.27 2.27 22.5M
2025-02-13 2.31 2.34 2.27 2.31 24.4M
2025-02-12 2.31 2.35 2.29 2.31 23.5M
2025-02-11 2.35 2.36 2.28 2.31 32.4M
2025-02-10 2.25 2.34 2.23 2.34 30.2M
2025-02-07 2.21 2.29 2.20 2.25 27.4M
2025-02-06 2.17 2.22 2.12 2.21 26.1M
2025-02-05 2.12 2.21 2.12 2.18 29.3M
2025-01-27 2.09 2.21 2.09 2.10 31.2M
2025-01-24 2.09 2.13 2.06 2.10 23.3M
2025-01-23 2.12 2.17 2.09 2.09 20.2M
2025-01-22 2.13 2.14 2.08 2.10 17.0M
2025-01-21 2.21 2.23 2.13 2.15 20.6M
2025-01-20 2.22 2.25 2.15 2.21 25.6M
2025-01-17 2.25 2.27 2.19 2.19 23.7M
2025-01-16 2.24 2.32 2.23 2.27 25.5M
2025-01-15 2.22 2.25 2.17 2.24 28.8M
2025-01-14 2.10 2.23 2.10 2.22 26.9M
2025-01-13 2.07 2.12 2.05 2.10 19.8M
2025-01-10 2.20 2.25 2.10 2.11 26.1M
2025-01-09 2.21 2.25 2.18 2.21 23.5M
2025-01-08 2.20 2.26 2.12 2.24 39.8M
2025-01-07 2.11 2.20 2.08 2.18 31.1M
2025-01-06 2.13 2.13 2.03 2.08 27.1M
2025-01-03 2.25 2.28 2.13 2.14 34.3M
2025-01-02 2.22 2.30 2.20 2.23 29.1M