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
2023-12-29 10.84 11.29 10.84 11.28 10.3M
2023-12-28 10.72 10.93 10.58 10.83 5.6M
2023-12-27 10.50 10.76 10.46 10.73 4.2M
2023-12-26 10.79 10.82 10.44 10.50 4.6M
2023-12-25 10.74 10.85 10.66 10.78 3.0M
2023-12-22 10.86 11.01 10.69 10.73 4.4M
2023-12-21 10.87 10.95 10.66 10.89 5.0M
2023-12-20 11.10 11.12 10.85 10.90 6.0M
2023-12-19 10.87 11.04 10.81 10.99 4.5M
2023-12-18 10.99 11.05 10.75 10.82 5.4M
2023-12-15 11.10 11.17 10.98 11.02 3.9M
2023-12-14 11.23 11.29 11.08 11.09 4.2M
2023-12-13 11.30 11.34 11.14 11.15 3.9M
2023-12-12 11.27 11.37 11.20 11.30 5.1M
2023-12-11 11.03 11.27 10.90 11.27 8.5M
2023-12-08 11.00 11.22 10.98 11.04 5.6M
2023-12-07 11.03 11.08 10.88 11.03 5.7M
2023-12-06 11.02 11.17 10.97 11.03 4.7M
2023-12-05 11.29 11.40 11.02 11.02 7.2M
2023-12-04 11.45 11.53 11.32 11.34 5.7M
2023-12-01 11.33 11.50 11.23 11.47 6.2M
2023-11-30 11.68 11.68 11.25 11.35 8.6M
2023-11-29 11.59 11.84 11.56 11.58 9.6M
2023-11-28 11.46 11.80 11.46 11.65 11.3M
2023-11-27 11.32 11.56 11.29 11.50 6.5M
2023-11-24 11.55 11.58 11.27 11.32 5.8M
2023-11-23 11.30 11.61 11.30 11.59 7.6M
2023-11-22 11.46 11.58 11.32 11.32 7.7M
2023-11-21 11.73 11.78 11.46 11.50 9.8M
2023-11-20 11.69 11.88 11.65 11.76 10.5M
2023-11-17 11.62 11.76 11.60 11.67 8.2M
2023-11-16 11.70 11.81 11.64 11.65 8.8M
2023-11-15 11.82 11.93 11.72 11.79 10.2M
2023-11-14 11.68 11.82 11.58 11.75 10.3M
2023-11-13 11.77 11.95 11.63 11.71 12.0M
2023-11-10 11.58 11.82 11.50 11.66 18.0M
2023-11-09 11.58 11.79 11.48 11.52 11.6M
2023-11-08 11.70 11.74 11.51 11.62 14.4M
2023-11-07 11.47 11.90 11.40 11.80 26.5M
2023-11-06 11.44 11.54 11.36 11.48 9.6M
2023-11-03 11.03 11.35 11.03 11.31 9.7M
2023-11-02 11.41 11.47 11.00 11.02 13.6M
2023-11-01 11.39 11.53 11.32 11.41 11.1M
2023-10-31 11.51 11.65 11.34 11.46 18.0M
2023-10-30 11.32 11.68 11.25 11.57 28.8M
2023-10-27 10.82 11.72 10.81 11.40 36.3M
2023-10-26 10.33 10.57 10.25 10.55 7.7M
2023-10-25 10.33 10.56 10.32 10.39 6.0M
2023-10-24 10.14 10.45 9.97 10.35 8.2M
2023-10-23 10.40 10.47 10.08 10.14 6.2M
2023-10-20 10.77 10.87 10.35 10.35 7.0M
2023-10-19 10.63 10.95 10.55 10.68 8.0M
2023-10-18 10.84 10.89 10.63 10.64 3.9M
2023-10-17 10.82 10.91 10.75 10.88 5.8M
2023-10-16 11.05 11.10 10.75 10.79 7.2M
2023-10-13 11.00 11.13 10.92 11.07 7.9M
2023-10-12 11.01 11.08 10.86 10.97 6.5M
2023-10-11 10.95 11.06 10.84 10.96 8.4M
2023-10-10 10.77 10.97 10.75 10.87 6.4M
2023-10-09 10.64 10.86 10.58 10.77 7.7M
2023-09-28 10.24 10.69 10.22 10.64 9.5M
2023-09-27 10.24 10.35 10.16 10.19 4.6M
2023-09-26 10.38 10.43 10.25 10.26 4.8M
2023-09-25 10.55 10.63 10.36 10.39 5.1M
2023-09-22 10.28 10.58 10.28 10.56 6.9M
2023-09-21 10.34 10.40 10.25 10.32 5.3M
2023-09-20 10.44 10.57 10.32 10.33 6.6M
2023-09-19 10.59 10.65 10.35 10.47 7.0M
2023-09-18 10.72 10.73 10.58 10.63 5.7M
2023-09-15 10.70 10.88 10.58 10.73 6.7M
2023-09-14 10.71 10.78 10.62 10.66 5.5M
2023-09-13 10.81 10.88 10.63 10.72 7.3M
2023-09-12 10.93 11.05 10.80 10.81 6.6M
2023-09-11 10.93 11.07 10.90 10.95 8.1M
2023-09-08 11.03 11.18 10.81 10.97 9.1M
2023-09-07 11.22 11.34 10.98 11.02 15.3M
2023-09-06 10.96 11.24 10.95 11.22 14.0M
2023-09-05 10.84 11.18 10.84 11.04 15.5M
2023-09-04 10.79 10.95 10.67 10.91 10.8M
2023-09-01 10.67 10.81 10.64 10.74 7.5M
2023-08-31 10.67 10.80 10.53 10.72 14.1M
2023-08-30 10.12 10.75 10.10 10.67 25.1M
2023-08-29 9.65 10.12 9.65 10.06 7.8M
2023-08-28 10.26 10.49 9.72 9.77 7.6M
2023-08-25 9.87 9.93 9.70 9.74 6.0M
2023-08-24 9.93 10.14 9.72 9.90 8.2M
2023-08-23 10.27 10.32 10.02 10.04 5.7M
2023-08-22 10.40 10.52 10.03 10.32 10.3M
2023-08-21 10.51 10.69 10.41 10.41 10.4M
2023-08-18 10.25 11.11 10.23 10.62 20.8M
2023-08-17 10.00 10.26 9.91 10.25 7.0M
2023-08-16 10.24 10.26 10.07 10.08 6.4M
2023-08-15 10.52 10.56 10.20 10.25 8.3M
2023-08-14 10.58 10.68 10.13 10.46 18.1M
2023-08-11 10.90 10.99 10.64 10.69 21.3M
2023-08-10 10.73 11.19 10.53 11.03 36.5M
2023-08-09 10.45 10.49 10.27 10.29 7.6M
2023-08-08 10.62 10.66 10.44 10.48 6.7M
2023-08-07 10.78 10.84 10.59 10.62 8.0M
2023-08-04 10.51 10.75 10.46 10.73 14.1M
2023-08-03 10.40 10.57 10.39 10.48 6.7M
2023-08-02 10.49 10.62 10.43 10.45 5.8M
2023-08-01 10.48 10.60 10.43 10.55 7.9M
2023-07-31 10.49 10.58 10.40 10.42 8.6M
2023-07-28 10.49 10.59 10.35 10.50 8.6M
2023-07-27 10.58 10.79 10.47 10.50 8.3M
2023-07-26 10.71 10.83 10.57 10.61 10.5M
2023-07-25 10.68 10.84 10.57 10.81 13.8M
2023-07-24 10.41 10.81 10.33 10.67 12.6M
2023-07-21 10.74 10.95 10.44 10.50 14.8M
2023-07-20 10.76 11.02 10.61 10.65 25.4M
2023-07-19 10.51 10.68 10.38 10.45 6.3M
2023-07-18 10.62 10.78 10.51 10.51 8.6M
2023-07-17 10.53 10.70 10.46 10.70 9.3M
2023-07-14 10.47 10.66 10.45 10.55 9.0M
2023-07-13 10.26 10.60 10.26 10.49 9.3M
2023-07-12 10.45 10.55 10.22 10.26 9.1M
2023-07-11 10.40 10.58 10.39 10.49 8.7M
2023-07-10 10.65 10.75 10.42 10.45 11.2M
2023-07-07 10.86 10.95 10.52 10.66 15.1M
2023-07-06 10.93 11.10 10.74 10.78 23.6M
2023-07-05 10.67 11.35 10.59 11.15 38.8M
2023-07-04 10.69 11.55 10.61 10.84 37.1M
2023-07-03 10.08 10.42 10.05 10.21 14.4M
2023-06-30 9.66 9.95 9.66 9.87 5.0M
2023-06-29 9.59 9.77 9.56 9.66 3.5M
2023-06-28 9.88 9.88 9.48 9.61 5.5M
2023-06-27 9.56 9.88 9.56 9.81 4.9M
2023-06-26 9.70 9.84 9.54 9.56 6.5M
2023-06-21 10.14 10.19 9.83 9.83 11.0M
2023-06-20 10.42 10.42 10.14 10.15 6.7M
2023-06-19 10.20 10.45 10.19 10.34 9.4M
2023-06-16 9.94 10.47 9.91 10.28 13.7M
2023-06-15 10.05 10.14 9.93 9.97 6.5M
2023-06-14 10.24 10.29 10.03 10.06 6.1M
2023-06-13 10.18 10.30 10.08 10.26 5.5M
2023-06-12 10.19 10.35 10.19 10.20 4.7M
2023-06-09 10.16 10.24 10.07 10.21 4.6M
2023-06-08 10.34 10.47 10.05 10.16 5.7M
2023-06-07 10.20 10.47 10.16 10.37 6.7M
2023-06-06 10.47 10.48 10.18 10.18 7.1M
2023-06-05 10.48 10.69 10.47 10.54 6.0M
2023-06-02 10.47 10.64 10.47 10.50 5.9M
2023-06-01 10.55 10.62 10.41 10.50 6.1M
2023-05-31 10.38 10.60 10.35 10.55 7.3M
2023-05-30 10.32 10.47 10.22 10.44 9.0M
2023-05-29 10.69 10.75 10.37 10.39 13.2M
2023-05-26 10.48 10.68 10.39 10.63 10.2M
2023-05-25 10.45 10.70 10.18 10.39 11.0M
2023-05-24 10.38 10.54 10.30 10.37 8.6M
2023-05-23 10.54 10.68 10.37 10.45 12.8M
2023-05-22 10.16 10.82 10.16 10.73 19.8M
2023-05-19 9.78 10.72 9.77 10.23 16.8M
2023-05-18 9.75 9.83 9.70 9.78 6.1M
2023-05-17 9.56 9.70 9.53 9.68 4.9M
2023-05-16 9.57 9.61 9.42 9.57 4.9M
2023-05-15 9.43 9.58 9.41 9.53 4.4M
2023-05-12 9.69 9.79 9.50 9.52 4.6M
2023-05-11 9.56 9.72 9.50 9.69 6.2M
2023-05-10 9.41 9.55 9.34 9.49 5.8M
2023-05-09 9.70 9.70 9.43 9.43 5.7M
2023-05-08 9.53 9.72 9.52 9.62 5.0M
2023-05-05 9.68 9.78 9.47 9.53 5.6M
2023-05-04 9.88 9.90 9.58 9.66 6.3M
2023-04-28 9.38 9.84 9.33 9.80 8.2M
2023-04-27 9.55 9.75 9.42 9.45 7.8M
2023-04-26 9.66 9.92 9.55 9.56 10.2M
2023-04-25 10.21 10.29 9.68 9.80 11.9M
2023-04-24 10.50 10.57 10.21 10.29 9.1M
2023-04-21 11.12 11.16 10.45 10.50 16.2M
2023-04-20 11.10 11.30 11.03 11.19 10.3M
2023-04-19 11.19 11.38 11.08 11.11 10.4M
2023-04-18 11.39 11.46 11.10 11.22 11.1M
2023-04-17 11.68 11.69 11.33 11.39 11.8M
2023-04-14 11.52 11.75 11.25 11.71 16.3M
2023-04-13 11.75 11.90 11.48 11.51 20.0M
2023-04-12 11.96 12.38 11.87 11.98 25.7M
2023-04-11 11.71 11.96 11.57 11.96 23.3M
2023-04-10 11.87 12.49 11.75 11.78 28.6M
2023-04-07 12.06 12.19 11.84 11.91 28.4M
2023-04-06 11.40 12.98 11.20 12.30 51.4M
2023-04-04 11.21 11.85 11.12 11.53 40.0M
2023-04-03 10.70 11.26 10.68 11.22 28.1M
2023-03-31 10.58 10.78 10.58 10.72 10.8M
2023-03-30 10.50 10.75 10.50 10.62 11.2M
2023-03-29 10.30 10.66 10.27 10.57 11.3M
2023-03-28 10.64 10.65 10.28 10.30 9.6M
2023-03-27 10.64 10.78 10.48 10.62 11.0M
2023-03-24 10.80 10.81 10.51 10.61 11.4M
2023-03-23 10.64 10.79 10.56 10.79 14.8M
2023-03-22 10.58 10.71 10.41 10.67 11.5M
2023-03-21 10.61 10.61 10.47 10.59 9.8M
2023-03-20 10.41 10.68 10.38 10.64 13.5M
2023-03-17 10.51 10.58 10.42 10.45 9.8M
2023-03-16 10.50 10.72 10.38 10.42 10.5M
2023-03-15 10.74 10.86 10.54 10.63 16.9M
2023-03-14 10.33 10.72 10.16 10.69 25.2M
2023-03-13 10.37 10.49 10.23 10.35 8.0M
2023-03-10 10.42 10.60 10.23 10.44 14.2M
2023-03-09 10.16 10.48 10.09 10.41 16.8M
2023-03-08 9.75 10.10 9.75 10.10 7.7M
2023-03-07 10.08 10.13 9.74 9.75 8.4M
2023-03-06 10.15 10.27 10.06 10.09 5.4M
2023-03-03 10.24 10.37 10.11 10.23 6.5M
2023-03-02 10.42 10.43 10.15 10.17 7.3M
2023-03-01 10.15 10.48 10.13 10.36 10.8M
2023-02-28 10.28 10.39 10.07 10.23 14.1M
2023-02-27 10.16 10.71 9.96 10.56 17.3M
2023-02-24 10.29 10.37 10.15 10.20 3.4M
2023-02-23 10.31 10.33 10.14 10.23 4.6M
2023-02-22 10.13 10.35 10.08 10.31 6.5M
2023-02-21 10.23 10.33 10.08 10.18 5.7M
2023-02-20 10.10 10.21 10.02 10.20 5.6M
2023-02-17 10.49 10.49 10.09 10.09 8.4M
2023-02-16 10.60 10.75 10.23 10.34 12.3M
2023-02-15 10.32 10.79 10.30 10.69 13.6M
2023-02-14 10.41 10.60 10.30 10.36 6.6M
2023-02-13 10.37 10.51 10.32 10.40 6.1M
2023-02-10 10.37 10.63 10.36 10.44 10.3M
2023-02-09 10.14 10.49 10.05 10.45 12.9M
2023-02-08 10.28 10.37 10.08 10.09 6.2M
2023-02-07 10.15 10.29 10.12 10.28 6.7M
2023-02-06 10.10 10.27 10.08 10.16 5.2M
2023-02-03 10.12 10.23 9.95 10.18 7.2M
2023-02-02 10.10 10.23 10.03 10.11 7.7M
2023-02-01 9.72 10.13 9.71 10.06 9.4M
2023-01-31 9.88 9.89 9.74 9.86 4.6M
2023-01-30 9.89 9.99 9.85 9.88 6.4M
2023-01-20 9.85 9.87 9.72 9.79 4.3M
2023-01-19 9.64 9.84 9.57 9.77 5.8M
2023-01-18 9.64 9.70 9.56 9.62 3.6M
2023-01-17 9.60 9.77 9.58 9.64 4.5M
2023-01-16 9.52 9.66 9.50 9.59 4.8M
2023-01-13 9.68 9.71 9.47 9.56 6.9M
2023-01-12 9.25 9.99 9.20 9.73 13.9M
2023-01-11 9.35 9.50 9.20 9.21 4.7M
2023-01-10 9.37 9.48 9.33 9.40 4.3M
2023-01-09 9.39 9.43 9.30 9.35 3.2M
2023-01-06 9.29 9.44 9.28 9.32 3.8M
2023-01-05 9.31 9.36 9.23 9.33 3.6M
2023-01-04 9.32 9.46 9.23 9.30 3.6M
2023-01-03 9.11 9.33 9.11 9.32 4.3M