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
2022-12-30 9.16 9.17 9.08 9.13 1.7M
2022-12-29 9.08 9.21 9.05 9.08 2.4M
2022-12-28 9.32 9.32 9.12 9.12 2.8M
2022-12-27 9.41 9.41 9.17 9.33 3.4M
2022-12-26 9.25 9.40 9.25 9.30 3.5M
2022-12-23 9.26 9.37 9.15 9.24 2.5M
2022-12-22 9.51 9.63 9.18 9.25 3.7M
2022-12-21 9.73 9.78 9.43 9.50 4.1M
2022-12-20 9.73 9.88 9.68 9.72 3.6M
2022-12-19 10.09 10.12 9.75 9.77 6.3M
2022-12-16 10.24 10.33 10.09 10.12 7.6M
2022-12-15 9.95 10.48 9.91 10.39 14.1M
2022-12-14 10.10 10.28 10.05 10.05 11.0M
2022-12-13 10.00 10.00 9.82 9.83 3.2M
2022-12-12 9.87 10.03 9.79 9.96 4.6M
2022-12-09 9.94 10.02 9.87 9.87 4.7M
2022-12-08 10.21 10.21 9.94 9.95 5.8M
2022-12-07 10.20 10.32 10.12 10.14 4.6M
2022-12-06 10.18 10.36 10.15 10.29 6.0M
2022-12-05 10.15 10.26 10.13 10.21 3.9M
2022-12-02 10.10 10.23 10.10 10.15 3.0M
2022-12-01 10.14 10.29 10.09 10.12 5.0M
2022-11-30 10.12 10.18 10.04 10.05 3.4M
2022-11-29 9.92 10.14 9.92 10.11 4.0M
2022-11-28 9.88 10.00 9.85 9.92 3.3M
2022-11-25 10.16 10.25 10.00 10.00 4.1M
2022-11-24 10.18 10.30 10.10 10.11 3.4M
2022-11-23 10.27 10.38 9.99 10.16 6.8M
2022-11-22 10.47 10.64 10.26 10.30 6.3M
2022-11-21 10.52 10.62 10.37 10.47 5.1M
2022-11-18 10.80 10.88 10.56 10.56 7.6M
2022-11-17 10.57 10.82 10.44 10.82 8.7M
2022-11-16 10.78 10.79 10.55 10.61 7.3M
2022-11-15 10.37 10.73 10.32 10.70 11.8M
2022-11-14 10.42 10.55 10.30 10.32 5.2M
2022-11-11 10.54 10.66 10.40 10.41 7.3M
2022-11-10 10.36 10.53 10.29 10.32 6.1M
2022-11-09 10.51 10.59 10.30 10.37 5.8M
2022-11-08 10.57 10.98 10.45 10.49 10.9M
2022-11-07 10.52 11.15 10.51 10.66 15.1M
2022-11-04 10.40 10.47 10.30 10.45 8.1M
2022-11-03 10.20 10.43 10.16 10.41 8.3M
2022-11-02 10.16 10.39 10.10 10.28 7.4M
2022-11-01 9.84 10.20 9.84 10.20 6.2M
2022-10-31 9.79 10.02 9.67 9.92 5.9M
2022-10-28 10.05 10.30 9.68 9.69 8.5M
2022-10-27 10.13 10.43 9.99 10.16 9.4M
2022-10-26 9.73 10.12 9.72 10.06 7.9M
2022-10-25 9.84 9.97 9.60 9.80 5.4M
2022-10-24 10.10 10.21 9.85 9.95 6.0M
2022-10-21 10.20 10.20 9.94 9.97 6.3M
2022-10-20 9.85 10.31 9.82 10.18 11.4M
2022-10-19 10.04 10.05 9.84 9.84 5.2M
2022-10-18 10.07 10.12 9.86 9.98 5.3M
2022-10-17 9.88 10.07 9.75 10.04 5.8M
2022-10-14 9.66 9.84 9.65 9.79 5.3M
2022-10-13 9.50 9.68 9.40 9.54 6.1M
2022-10-12 9.07 9.49 9.05 9.48 6.3M
2022-10-11 9.18 9.18 8.93 9.08 3.5M
2022-10-10 9.51 9.58 9.00 9.05 6.1M
2022-09-30 9.63 9.72 9.48 9.51 4.3M
2022-09-29 9.98 10.00 9.68 9.69 4.4M
2022-09-28 10.16 10.19 9.84 9.85 4.1M
2022-09-27 9.90 10.20 9.90 10.19 4.3M
2022-09-26 10.10 10.14 9.89 9.90 4.1M
2022-09-23 10.40 10.44 10.00 10.10 5.0M
2022-09-22 10.49 10.61 10.40 10.40 4.1M
2022-09-21 10.41 10.61 10.25 10.54 4.0M
2022-09-20 10.40 10.58 10.40 10.48 4.8M
2022-09-19 10.50 10.61 10.28 10.32 5.3M
2022-09-16 10.71 10.87 10.46 10.47 5.4M
2022-09-15 11.40 11.48 10.56 10.73 11.3M
2022-09-14 11.35 11.56 11.18 11.36 5.6M
2022-09-13 11.52 11.73 11.49 11.56 5.9M
2022-09-09 11.55 11.62 11.13 11.52 9.0M
2022-09-08 11.94 12.00 11.50 11.54 9.8M
2022-09-07 11.87 12.08 11.80 11.94 7.8M
2022-09-06 12.04 12.08 11.71 11.88 8.8M
2022-09-05 11.86 12.01 11.70 11.89 7.4M
2022-09-02 11.70 11.88 11.63 11.84 5.8M
2022-09-01 11.82 11.95 11.62 11.68 7.3M
2022-08-31 12.23 12.25 11.50 11.75 13.3M
2022-08-30 12.20 12.44 12.03 12.19 9.4M
2022-08-29 12.11 12.41 11.97 12.16 8.3M
2022-08-26 12.90 12.95 12.24 12.27 14.4M
2022-08-25 12.85 13.03 12.53 12.90 13.2M
2022-08-24 13.59 13.60 12.66 12.80 21.5M
2022-08-23 13.65 13.80 13.45 13.58 17.0M
2022-08-22 13.94 13.99 13.30 13.58 24.5M
2022-08-19 13.99 14.41 13.75 13.76 39.9M
2022-08-18 13.21 14.25 13.14 14.09 43.8M
2022-08-17 13.36 13.44 13.12 13.28 14.5M
2022-08-16 13.51 13.59 13.25 13.32 20.2M
2022-08-15 13.70 13.97 13.43 13.63 28.9M
2022-08-12 13.47 13.69 13.20 13.23 23.7M
2022-08-11 13.50 13.80 13.48 13.53 28.4M
2022-08-10 13.40 13.94 13.22 13.41 30.4M
2022-08-09 13.11 13.60 12.96 13.57 25.6M
2022-08-08 13.30 13.33 12.93 13.19 25.8M
2022-08-05 12.80 13.48 12.59 13.37 41.5M
2022-08-04 12.50 12.80 12.41 12.70 21.6M
2022-08-03 12.04 12.69 12.04 12.33 25.4M
2022-08-02 12.52 12.52 11.76 11.97 16.1M
2022-08-01 12.33 12.65 12.01 12.63 12.3M
2022-07-29 12.47 12.58 12.26 12.26 11.4M
2022-07-28 12.48 12.77 12.48 12.56 14.7M
2022-07-27 12.46 12.64 12.33 12.42 11.7M
2022-07-26 12.80 12.99 12.56 12.65 13.1M
2022-07-25 12.51 12.90 12.40 12.86 18.9M
2022-07-22 12.17 13.12 11.95 12.69 26.5M
2022-07-21 11.88 12.27 11.87 12.14 14.0M
2022-07-20 11.97 12.19 11.93 11.99 11.5M
2022-07-19 11.91 12.03 11.74 11.92 8.8M
2022-07-18 11.77 12.00 11.73 11.94 9.5M
2022-07-15 11.63 11.88 11.41 11.58 9.3M
2022-07-14 11.50 11.81 11.41 11.63 10.5M
2022-07-13 11.76 11.90 11.75 11.80 8.0M
2022-07-12 12.20 12.25 11.73 11.73 10.5M
2022-07-11 12.34 12.40 12.03 12.15 10.7M
2022-07-08 12.47 12.74 12.43 12.43 13.6M
2022-07-07 12.50 12.60 12.25 12.43 10.7M
2022-07-06 12.51 12.75 12.32 12.42 13.4M
2022-07-05 12.64 12.78 12.27 12.53 15.1M
2022-07-04 12.86 12.87 12.31 12.49 21.5M
2022-07-01 13.19 13.53 13.05 13.11 19.2M
2022-06-30 13.10 13.39 13.00 13.11 19.7M
2022-06-29 13.20 13.79 13.01 13.02 33.1M
2022-06-28 12.56 13.29 12.37 13.26 30.4M
2022-06-27 13.05 13.13 12.58 12.69 22.8M
2022-06-24 12.51 12.67 12.34 12.62 22.3M
2022-06-23 11.82 12.88 11.82 12.49 26.0M
2022-06-22 12.71 13.30 12.01 12.02 32.7M
2022-06-21 12.20 12.55 12.08 12.40 20.7M
2022-06-20 12.27 12.50 12.17 12.33 19.6M
2022-06-17 12.36 12.36 11.92 12.22 26.7M
2022-06-16 11.96 12.66 11.96 12.41 42.6M
2022-06-15 11.45 12.08 11.45 11.87 35.6M
2022-06-14 11.60 11.60 11.02 11.41 17.0M
2022-06-13 11.25 11.95 11.18 11.63 23.2M
2022-06-10 10.85 11.33 10.82 11.32 13.7M
2022-06-09 11.48 11.48 10.87 10.99 16.9M
2022-06-08 11.58 11.68 11.17 11.47 16.9M
2022-06-07 12.00 12.08 11.47 11.60 20.7M
2022-06-06 11.54 11.95 11.51 11.89 24.5M
2022-06-02 11.48 11.62 11.20 11.55 25.2M
2022-06-01 11.36 11.53 11.29 11.35 15.8M
2022-05-31 11.22 11.46 10.99 11.41 20.6M
2022-05-30 11.33 11.50 11.14 11.21 9.8M
2022-05-27 11.38 11.51 11.13 11.22 8.8M
2022-05-26 11.45 11.45 11.05 11.30 9.5M
2022-05-25 11.07 11.42 11.07 11.35 10.8M
2022-05-24 11.70 11.74 11.01 11.01 16.8M
2022-05-23 11.62 11.80 11.54 11.72 11.3M
2022-05-20 11.71 11.87 11.51 11.62 14.4M
2022-05-19 11.12 11.69 11.09 11.68 20.6M
2022-05-18 11.53 11.65 11.31 11.35 12.7M
2022-05-17 11.28 11.59 11.25 11.46 15.8M
2022-05-16 11.52 11.73 11.26 11.39 14.6M
2022-05-13 11.65 11.80 11.30 11.48 23.3M
2022-05-12 10.85 12.04 10.84 11.79 35.9M
2022-05-11 10.48 12.00 10.48 11.08 30.8M
2022-05-10 10.21 10.72 10.12 10.56 10.5M
2022-05-09 10.37 10.55 10.26 10.33 6.4M
2022-05-06 10.08 10.42 10.01 10.30 6.7M
2022-05-05 10.28 10.58 10.17 10.35 8.4M
2022-04-29 10.03 10.38 10.03 10.26 10.1M
2022-04-28 10.06 10.15 9.79 9.89 7.7M
2022-04-27 9.80 10.19 9.43 10.19 11.9M
2022-04-26 10.02 10.30 9.68 9.72 12.5M
2022-04-25 10.98 10.98 9.91 9.92 12.0M
2022-04-22 11.45 11.56 11.09 11.18 8.1M
2022-04-21 12.28 12.28 11.45 11.54 8.7M
2022-04-20 12.27 12.39 12.03 12.08 5.6M
2022-04-19 12.35 12.48 12.17 12.25 6.0M
2022-04-18 11.93 12.39 11.88 12.36 9.0M
2022-04-15 12.29 12.33 11.91 12.02 6.8M
2022-04-14 12.15 12.49 12.11 12.40 8.8M
2022-04-13 12.49 12.49 12.02 12.02 7.4M
2022-04-12 12.43 12.60 12.08 12.49 10.6M
2022-04-11 13.00 13.05 12.33 12.60 9.6M
2022-04-08 13.24 13.31 12.83 13.06 7.8M
2022-04-07 13.58 13.65 13.21 13.24 8.4M
2022-04-06 13.69 13.77 13.56 13.65 6.9M
2022-04-01 13.57 13.85 13.46 13.78 6.9M
2022-03-31 14.11 14.13 13.68 13.70 8.5M
2022-03-30 14.01 14.16 13.84 13.96 7.7M
2022-03-29 14.34 14.40 13.87 13.90 8.0M
2022-03-28 14.36 14.54 14.17 14.32 5.4M
2022-03-25 14.66 14.81 14.41 14.43 6.6M
2022-03-24 14.80 14.84 14.44 14.52 7.9M
2022-03-23 14.81 15.00 14.66 14.93 7.6M
2022-03-22 14.89 14.93 14.66 14.75 6.8M
2022-03-21 14.79 15.05 14.71 14.93 8.8M
2022-03-18 14.70 14.99 14.69 14.79 7.6M
2022-03-17 14.61 15.09 14.61 14.79 13.7M
2022-03-16 14.08 14.56 13.63 14.45 15.5M
2022-03-15 14.71 14.80 13.76 13.78 13.4M
2022-03-14 15.29 15.35 14.73 14.75 8.4M
2022-03-11 15.40 15.55 14.90 15.45 9.7M
2022-03-10 16.18 16.18 15.60 15.62 8.8M
2022-03-09 15.95 16.18 14.75 15.67 10.9M
2022-03-08 15.80 16.25 15.52 15.94 8.8M
2022-03-07 16.66 16.67 15.80 15.86 11.8M
2022-03-04 16.60 16.97 16.55 16.66 8.0M
2022-03-03 17.14 17.20 16.71 16.76 9.6M
2022-03-02 17.11 17.29 16.97 17.13 10.8M
2022-03-01 17.08 17.17 16.88 16.93 8.5M
2022-02-28 17.02 17.14 16.72 17.02 8.1M
2022-02-25 17.22 17.49 16.97 17.00 12.3M
2022-02-24 17.45 17.66 16.52 16.90 20.4M
2022-02-23 17.26 17.95 17.11 17.64 22.8M
2022-02-22 17.02 17.36 16.78 17.08 11.7M
2022-02-21 16.49 17.25 16.49 17.18 14.3M
2022-02-18 16.65 16.70 16.44 16.56 7.4M
2022-02-17 16.54 16.90 16.45 16.70 8.3M
2022-02-16 16.80 16.92 16.56 16.65 7.0M
2022-02-15 16.48 16.80 16.48 16.66 6.5M
2022-02-14 16.36 16.75 16.27 16.49 6.0M
2022-02-11 16.88 16.99 16.52 16.57 9.0M
2022-02-10 17.19 17.25 16.92 17.04 7.9M
2022-02-09 17.02 17.16 16.86 17.12 9.6M
2022-02-08 17.02 17.05 16.48 17.05 9.2M
2022-02-07 17.00 17.50 16.74 16.92 11.9M
2022-01-28 16.70 16.90 16.32 16.54 9.2M
2022-01-27 16.66 17.28 16.31 16.44 12.1M
2022-01-26 16.30 16.85 16.12 16.66 10.3M
2022-01-25 17.06 17.24 16.20 16.25 10.4M
2022-01-24 17.10 17.31 16.90 17.11 7.3M
2022-01-21 17.00 17.50 16.83 17.13 10.4M
2022-01-20 17.72 17.86 17.03 17.05 12.7M
2022-01-19 17.82 17.89 17.43 17.73 11.9M
2022-01-18 18.37 18.40 17.87 17.93 15.7M
2022-01-17 17.88 18.39 17.85 18.28 13.7M
2022-01-14 17.70 18.39 17.56 17.92 12.1M
2022-01-13 18.35 18.38 17.65 17.72 12.8M
2022-01-12 18.32 18.52 18.16 18.37 12.5M
2022-01-11 18.15 18.59 18.12 18.34 11.8M
2022-01-10 18.22 18.45 17.30 18.42 15.7M
2022-01-07 18.30 18.56 18.01 18.20 16.9M
2022-01-06 17.72 18.50 17.66 18.18 14.0M
2022-01-05 18.27 18.44 17.52 17.82 15.7M
2022-01-04 18.22 18.39 18.15 18.28 11.6M