Focus Lightings Tech

300708
🏛️ china →
8.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.59 18.75 18.35 18.41 14.1M
2021-12-30 18.16 18.87 18.13 18.64 19.9M
2021-12-29 18.50 18.56 18.08 18.27 12.6M
2021-12-28 18.01 18.57 18.01 18.49 17.1M
2021-12-27 17.67 17.88 17.31 17.85 9.0M
2021-12-24 18.05 18.17 17.58 17.62 12.5M
2021-12-23 18.25 18.31 17.91 18.02 11.8M
2021-12-22 18.26 18.67 18.18 18.32 13.7M
2021-12-21 18.83 18.83 18.13 18.33 15.1M
2021-12-20 17.95 18.25 17.80 17.99 13.1M
2021-12-17 18.81 18.92 18.05 18.07 21.0M
2021-12-16 18.74 19.05 18.71 18.79 15.1M
2021-12-15 19.10 19.44 18.66 18.80 21.4M
2021-12-14 18.71 19.18 18.71 19.02 17.0M
2021-12-13 19.10 19.27 18.76 19.00 19.3M
2021-12-10 19.11 19.36 18.84 19.08 26.9M
2021-12-09 18.61 20.30 18.61 19.48 48.7M
2021-12-08 18.45 18.98 18.33 18.89 30.0M
2021-12-07 19.35 19.52 18.40 18.61 17.2M
2021-12-06 20.00 20.39 19.27 19.31 23.2M
2021-12-03 20.25 20.79 20.18 20.19 19.7M
2021-12-02 20.65 21.07 20.05 20.20 22.3M
2021-12-01 20.58 21.32 20.57 20.88 21.4M
2021-11-30 21.50 21.58 20.42 20.75 28.1M
2021-11-29 20.21 21.29 20.21 21.06 24.6M
2021-11-26 21.89 22.25 20.77 21.16 40.5M
2021-11-25 20.63 23.46 20.60 21.72 63.7M
2021-11-24 21.15 21.64 20.41 21.03 56.6M
2021-11-23 22.55 22.55 20.72 20.83 74.9M
2021-11-22 17.95 21.48 17.88 21.48 59.4M
2021-11-19 17.74 17.95 17.60 17.90 9.0M
2021-11-18 18.00 18.26 17.68 17.69 11.2M
2021-11-17 17.79 18.13 17.53 18.07 11.0M
2021-11-16 18.47 18.51 17.82 17.87 14.3M
2021-11-15 18.65 18.96 18.20 18.42 11.8M
2021-11-12 18.90 19.11 18.56 18.65 17.2M
2021-11-11 18.24 19.13 18.21 19.00 24.7M
2021-11-10 18.10 18.88 17.80 18.47 18.2M
2021-11-09 17.60 18.19 17.31 18.17 14.6M
2021-11-08 18.00 18.00 16.95 17.46 13.5M
2021-11-05 18.59 18.89 17.88 17.92 14.7M
2021-11-04 18.39 18.78 18.29 18.46 11.6M
2021-11-03 18.51 19.00 18.12 18.29 10.5M
2021-11-02 18.33 19.10 18.28 18.45 18.3M
2021-11-01 18.29 18.52 18.11 18.36 10.5M
2021-10-29 17.79 18.53 17.65 18.32 13.3M
2021-10-28 18.15 18.58 17.71 17.77 12.3M
2021-10-27 18.68 18.85 18.01 18.05 17.0M
2021-10-26 18.86 19.24 18.56 18.91 17.1M
2021-10-25 19.30 19.36 18.50 19.02 16.9M
2021-10-22 18.95 19.86 18.90 19.36 28.4M
2021-10-21 18.81 19.08 18.61 18.69 11.5M
2021-10-20 19.35 19.51 18.91 18.94 17.2M
2021-10-19 19.73 20.09 19.35 19.39 18.0M
2021-10-18 19.70 20.17 19.51 19.73 15.6M
2021-10-15 20.73 20.73 19.55 19.93 28.2M
2021-10-14 20.01 20.88 19.72 20.70 26.3M
2021-10-13 19.66 20.18 19.30 20.04 18.8M
2021-10-12 19.29 20.52 19.24 20.00 28.7M
2021-10-11 19.00 19.80 18.36 19.55 21.5M
2021-10-08 18.97 19.88 18.97 19.22 16.7M
2021-09-30 18.73 19.29 18.72 18.80 11.1M
2021-09-29 18.51 19.58 18.38 18.70 12.7M
2021-09-28 19.69 20.37 19.17 19.17 16.7M
2021-09-27 20.67 21.06 18.74 20.03 22.5M
2021-09-24 20.56 21.38 20.18 20.73 20.8M
2021-09-23 20.55 21.67 20.48 20.72 26.2M
2021-09-22 20.60 21.77 20.41 20.81 26.3M
2021-09-17 19.86 20.86 19.68 20.57 17.8M
2021-09-16 20.61 20.97 19.49 19.61 18.8M
2021-09-15 20.28 20.99 20.07 20.75 15.2M
2021-09-14 20.43 20.94 20.43 20.56 18.4M
2021-09-13 21.56 21.99 20.47 20.56 32.4M
2021-09-10 21.09 22.34 20.92 21.86 33.8M
2021-09-09 21.66 21.76 21.08 21.14 25.4M
2021-09-08 21.67 22.49 21.62 21.82 29.2M
2021-09-07 22.22 23.48 22.14 22.21 41.6M
2021-09-06 22.18 23.16 21.58 22.56 43.0M
2021-09-03 20.89 23.53 20.65 22.56 56.4M
2021-09-02 20.85 21.49 20.17 21.31 30.6M
2021-09-01 20.14 21.72 19.79 20.97 36.9M
2021-08-31 21.68 21.81 20.24 20.33 37.8M
2021-08-30 20.72 21.85 20.49 21.83 41.9M
2021-08-27 20.78 21.11 20.21 20.55 31.9M
2021-08-26 21.00 21.27 20.67 21.16 47.2M
2021-08-25 21.49 21.62 20.60 20.78 42.5M
2021-08-24 22.23 22.64 21.23 21.33 63.4M
2021-08-23 22.76 23.52 21.98 22.04 67.9M
2021-08-20 22.44 24.29 22.42 22.56 100.4M
2021-08-19 19.54 23.39 19.54 22.43 109.1M
2021-08-18 20.28 21.06 19.33 19.49 70.4M
2021-08-17 19.00 19.44 17.76 18.03 29.5M
2021-08-16 18.89 19.57 18.17 19.28 34.1M
2021-08-13 18.12 19.04 17.76 18.91 31.4M
2021-08-12 18.47 19.42 18.28 18.46 32.3M
2021-08-11 17.44 18.78 17.32 18.61 37.0M
2021-08-10 17.22 17.75 16.91 17.39 20.0M
2021-08-09 17.49 17.49 16.50 17.30 20.3M
2021-08-06 17.37 17.92 17.14 17.76 19.7M
2021-08-05 17.71 18.03 17.28 17.36 20.6M
2021-08-04 17.21 18.01 17.18 17.91 22.8M
2021-08-03 18.99 19.13 17.27 17.33 34.3M
2021-08-02 19.17 19.69 18.64 19.28 38.6M
2021-07-30 18.65 19.94 18.65 19.73 47.0M
2021-07-29 18.27 19.10 17.83 18.55 36.0M
2021-07-28 19.26 19.26 16.11 17.77 39.5M
2021-07-27 19.75 21.11 19.28 19.97 64.7M
2021-07-26 19.07 20.47 18.40 19.67 52.5M
2021-07-23 19.91 20.75 18.84 18.94 57.1M
2021-07-22 18.64 21.94 18.24 20.02 73.5M
2021-07-21 17.67 19.41 17.55 18.57 57.5M
2021-07-20 16.28 17.97 16.23 17.82 37.7M
2021-07-19 16.76 16.99 16.27 16.44 26.9M
2021-07-16 17.61 18.27 17.23 17.33 26.1M
2021-07-15 17.69 17.96 17.37 17.80 22.4M
2021-07-14 17.08 18.02 17.00 17.73 27.3M
2021-07-13 18.85 18.85 17.23 17.41 41.2M
2021-07-12 18.67 19.08 17.78 18.71 38.4M
2021-07-09 18.96 19.27 18.28 18.66 34.2M
2021-07-08 18.66 19.59 18.36 19.31 51.6M
2021-07-07 18.24 19.26 17.44 18.89 52.7M
2021-07-06 17.75 20.10 17.51 19.04 68.3M
2021-07-05 18.60 18.88 17.33 17.94 46.9M
2021-07-02 16.93 17.77 16.93 17.30 33.6M
2021-07-01 17.54 18.39 16.81 16.98 44.5M
2021-06-30 17.48 18.08 17.31 17.55 45.5M
2021-06-29 18.33 18.33 17.24 17.48 55.9M
2021-06-28 18.93 19.27 18.22 18.99 54.9M
2021-06-25 19.28 19.71 18.11 18.59 70.2M
2021-06-24 19.20 20.83 19.19 20.11 72.0M
2021-06-23 19.44 20.92 19.17 19.54 74.2M
2021-06-22 20.58 20.78 19.57 19.98 77.5M
2021-06-21 20.27 22.16 19.45 20.94 104.8M
2021-06-18 20.34 21.83 19.72 20.28 115.2M
2021-06-17 15.71 18.63 15.57 18.63 95.8M
2021-06-16 13.03 15.52 12.93 15.52 41.3M
2021-06-15 13.15 13.48 12.91 12.93 18.2M
2021-06-11 13.73 13.84 13.04 13.06 30.0M
2021-06-10 13.49 14.38 13.39 13.92 38.0M
2021-06-09 13.69 13.82 13.23 13.56 25.3M
2021-06-08 13.51 13.88 13.28 13.63 37.8M
2021-06-07 12.99 13.86 12.83 13.50 45.9M
2021-06-04 12.12 12.83 12.01 12.59 22.1M
2021-06-03 12.32 12.41 12.06 12.11 11.9M
2021-06-02 12.77 12.90 12.21 12.24 19.8M
2021-06-01 12.53 13.14 12.43 12.76 26.0M
2021-05-31 12.78 13.22 12.47 12.69 23.2M
2021-05-28 12.38 12.72 12.34 12.54 24.2M
2021-05-27 11.78 12.89 11.78 12.54 34.5M
2021-05-26 12.06 12.14 11.78 11.89 23.0M
2021-05-25 12.47 12.47 12.18 12.37 15.9M
2021-05-24 12.25 12.62 12.07 12.48 18.7M
2021-05-21 12.83 12.93 12.34 12.42 23.3M
2021-05-20 12.21 12.83 12.13 12.67 29.8M
2021-05-19 11.77 12.63 11.60 12.24 30.5M
2021-05-18 11.49 11.94 11.49 11.76 25.6M
2021-05-17 11.66 13.19 11.42 12.04 40.1M
2021-05-14 10.97 11.13 10.87 10.99 7.7M
2021-05-13 11.03 11.38 10.94 10.95 10.8M
2021-05-12 10.61 11.44 10.50 11.19 13.9M
2021-05-11 10.36 10.70 10.36 10.69 6.3M
2021-05-10 10.64 10.81 10.39 10.52 7.5M
2021-05-07 11.04 11.18 10.59 10.64 10.0M
2021-05-06 11.03 11.16 10.81 11.08 8.2M
2021-04-30 11.27 11.37 11.02 11.03 13.8M
2021-04-29 11.29 11.88 11.28 11.39 14.2M
2021-04-28 11.64 11.72 11.14 11.36 14.1M
2021-04-27 12.02 12.12 11.28 11.44 16.8M
2021-04-26 12.05 12.49 11.88 12.06 21.8M
2021-04-23 11.84 12.22 11.69 12.11 20.2M
2021-04-22 11.67 12.28 11.67 11.97 16.6M
2021-04-21 11.72 12.04 11.66 11.72 11.9M
2021-04-20 11.68 12.08 11.58 11.68 14.0M
2021-04-19 11.39 11.71 11.25 11.68 10.1M
2021-04-16 11.30 11.49 11.15 11.42 7.8M
2021-04-15 11.29 11.38 11.12 11.23 5.8M
2021-04-14 11.39 11.59 11.16 11.41 7.0M
2021-04-13 11.24 11.43 11.06 11.28 7.0M
2021-04-12 11.66 11.83 11.14 11.22 10.4M
2021-04-09 12.05 12.21 11.69 11.71 9.3M
2021-04-08 12.23 12.40 11.92 11.92 15.7M
2021-04-07 12.18 12.49 12.14 12.44 15.5M
2021-04-06 12.30 12.48 12.12 12.31 16.1M
2021-04-02 11.71 12.49 11.67 12.12 23.0M
2021-04-01 11.42 11.94 11.26 11.62 14.5M
2021-03-31 11.52 11.52 11.31 11.32 7.9M
2021-03-30 11.47 11.78 11.21 11.60 12.8M
2021-03-29 11.81 11.92 11.46 11.51 10.6M
2021-03-26 11.60 11.80 11.42 11.69 10.7M
2021-03-25 11.44 11.81 11.38 11.46 11.5M
2021-03-24 12.32 12.34 11.42 11.49 22.5M
2021-03-23 12.50 13.22 12.43 12.68 24.0M
2021-03-22 12.28 12.65 12.22 12.50 15.5M
2021-03-19 12.50 12.86 12.27 12.41 18.1M
2021-03-18 12.83 13.10 12.68 12.78 23.3M
2021-03-17 12.51 13.88 12.40 13.11 35.6M
2021-03-16 12.61 12.87 12.08 12.56 21.6M
2021-03-15 12.21 12.92 11.88 12.49 24.2M
2021-03-12 12.52 12.83 12.00 12.31 29.1M
2021-03-11 10.93 12.89 10.78 12.49 31.9M
2021-03-10 11.51 11.63 10.95 11.02 14.4M
2021-03-09 12.27 12.44 11.20 11.32 20.6M
2021-03-08 12.79 12.88 12.21 12.28 19.4M
2021-03-05 12.12 13.03 12.11 12.74 24.6M
2021-03-04 12.61 12.97 12.21 12.31 19.2M
2021-03-03 12.56 12.88 12.50 12.69 17.0M
2021-03-02 12.83 13.08 12.39 12.64 23.9M
2021-03-01 12.61 13.11 12.44 12.82 19.8M
2021-02-26 12.31 12.96 12.23 12.39 22.0M
2021-02-25 13.33 13.61 12.38 12.97 42.1M
2021-02-24 11.69 13.78 11.60 13.69 42.7M
2021-02-23 11.68 11.97 11.51 11.54 12.1M
2021-02-22 11.73 12.27 11.51 11.83 20.4M
2021-02-19 11.06 11.72 10.88 11.56 17.4M
2021-02-18 10.51 11.46 10.51 11.07 17.8M
2021-02-10 10.56 10.63 10.28 10.29 10.3M
2021-02-09 10.19 10.66 10.05 10.46 12.1M
2021-02-08 10.49 10.62 10.18 10.23 9.7M
2021-02-05 10.98 11.16 10.52 10.52 10.5M
2021-02-04 10.94 11.28 10.49 10.92 14.7M
2021-02-03 11.73 11.73 11.00 11.06 12.4M
2021-02-02 11.58 11.76 11.37 11.71 10.7M
2021-02-01 11.53 11.72 11.44 11.58 10.4M
2021-01-29 11.61 11.72 10.92 11.32 14.2M
2021-01-28 11.78 12.06 11.47 11.47 11.9M
2021-01-27 12.14 12.36 11.84 11.91 13.0M
2021-01-26 12.67 12.98 12.12 12.14 15.0M
2021-01-25 13.16 13.42 12.74 12.77 16.6M
2021-01-22 13.17 13.43 12.33 13.43 25.2M
2021-01-21 13.01 13.44 13.00 13.09 18.1M
2021-01-20 13.27 13.81 13.21 13.21 18.4M
2021-01-19 13.12 13.69 12.97 13.37 23.1M
2021-01-18 12.78 13.29 12.73 13.21 20.5M
2021-01-15 12.77 12.92 12.51 12.72 13.5M
2021-01-14 12.61 13.21 12.22 12.73 21.1M
2021-01-13 13.61 13.67 12.50 12.58 25.3M
2021-01-12 13.89 14.14 13.38 13.60 19.1M
2021-01-11 14.04 14.99 13.94 14.11 22.7M
2021-01-08 13.81 14.31 13.13 13.93 18.3M
2021-01-07 14.83 15.07 13.89 13.93 25.9M
2021-01-06 15.99 15.99 15.13 15.16 25.4M
2021-01-05 14.79 16.28 14.78 16.06 38.7M
2021-01-04 14.83 14.98 14.52 14.97 20.9M