Fujian Forecam Optics

688010
🏛️ china →
30.56
Last Update: 2025-09-26
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 22.88 24.17 22.74 24.06 2.8M
2023-12-28 23.04 23.28 22.53 22.91 2.2M
2023-12-27 23.12 23.20 22.52 23.04 1.0M
2023-12-26 23.28 23.51 22.51 22.78 1.5M
2023-12-25 23.40 23.85 23.30 23.42 0.8M
2023-12-22 23.80 24.18 23.40 23.49 1.2M
2023-12-21 23.72 24.04 23.30 23.79 1.2M
2023-12-20 24.23 24.28 23.55 23.72 1.2M
2023-12-19 23.98 24.29 23.75 24.14 0.9M
2023-12-18 24.21 24.49 23.64 23.69 1.7M
2023-12-15 24.89 24.89 23.92 24.16 1.6M
2023-12-14 24.87 25.02 24.45 24.62 1.4M
2023-12-13 25.25 25.36 24.77 24.87 1.3M
2023-12-12 25.32 25.43 24.92 25.20 1.4M
2023-12-11 24.80 25.27 24.41 25.26 1.7M
2023-12-08 25.10 25.44 24.73 24.80 1.9M
2023-12-07 24.64 25.35 24.64 25.10 2.5M
2023-12-06 24.79 24.94 24.42 24.64 1.8M
2023-12-05 25.90 25.90 24.73 24.74 2.9M
2023-12-04 26.28 26.38 25.80 26.03 1.8M
2023-12-01 26.07 26.37 25.71 26.28 2.3M
2023-11-30 26.35 26.37 25.78 26.13 2.2M
2023-11-29 26.29 26.62 25.79 26.39 2.9M
2023-11-28 26.10 26.85 25.78 25.90 2.7M
2023-11-27 25.98 26.29 25.49 25.78 2.9M
2023-11-24 27.38 27.38 26.11 26.25 4.1M
2023-11-23 26.80 27.58 26.00 27.38 5.1M
2023-11-22 27.17 27.53 26.26 26.50 5.8M
2023-11-21 26.99 28.05 26.40 27.27 8.8M
2023-11-20 27.50 27.60 26.10 26.99 11.5M
2023-11-17 28.75 30.00 27.38 28.10 9.5M
2023-11-16 28.82 30.88 28.40 29.39 12.7M
2023-11-15 28.94 30.00 27.65 28.85 20.0M
2023-11-14 26.00 29.90 25.40 28.24 18.9M
2023-11-13 23.50 26.10 23.20 25.88 13.0M
2023-11-10 22.80 23.28 22.40 22.63 3.5M
2023-11-09 23.38 24.12 22.63 22.94 4.3M
2023-11-08 23.76 24.00 22.95 23.34 6.5M
2023-11-07 22.00 25.35 21.96 24.12 8.5M
2023-11-06 21.23 22.18 21.23 22.00 1.6M
2023-11-03 20.75 21.40 20.49 21.26 1.4M
2023-11-02 20.88 21.13 20.56 20.56 1.0M
2023-11-01 21.20 21.43 20.88 20.90 0.9M
2023-10-31 21.09 21.51 20.83 21.04 1.4M
2023-10-30 21.48 21.52 20.61 21.09 1.9M
2023-10-27 21.21 21.69 20.96 21.57 1.0M
2023-10-26 21.47 21.47 21.00 21.22 0.7M
2023-10-25 20.84 21.63 20.72 21.42 0.9M
2023-10-24 20.36 20.84 20.02 20.79 0.7M
2023-10-23 20.79 21.13 20.10 20.49 1.3M
2023-10-20 21.65 21.97 20.94 21.14 1.1M
2023-10-19 21.35 22.28 21.15 21.60 1.5M
2023-10-18 22.03 22.03 21.10 21.69 1.3M
2023-10-17 21.80 22.16 21.54 22.09 1.1M
2023-10-16 22.14 22.18 21.60 21.78 1.0M
2023-10-13 21.87 22.28 21.63 22.00 1.2M
2023-10-12 22.30 22.30 21.60 21.82 1.0M
2023-10-11 21.94 22.29 21.58 22.11 0.8M
2023-10-10 21.90 22.19 21.73 21.78 0.8M
2023-10-09 22.10 22.50 21.52 21.89 2.1M
2023-09-28 21.45 22.20 21.45 22.16 1.1M
2023-09-27 21.38 21.66 21.13 21.42 1.2M
2023-09-26 21.58 21.58 21.23 21.41 0.7M
2023-09-25 21.78 21.78 21.16 21.54 1.1M
2023-09-22 20.78 21.55 20.41 21.55 1.1M
2023-09-21 20.90 20.93 20.54 20.64 0.8M
2023-09-20 20.99 21.32 20.74 20.76 0.9M
2023-09-19 21.93 21.93 20.90 21.10 1.2M
2023-09-18 21.60 21.98 21.52 21.69 0.9M
2023-09-15 21.85 22.05 21.60 21.78 0.9M
2023-09-14 21.98 22.42 21.64 21.99 1.2M
2023-09-13 22.60 22.67 21.86 22.05 1.7M
2023-09-12 23.07 23.07 22.31 22.45 2.5M
2023-09-11 22.80 22.89 22.24 22.63 3.6M
2023-09-08 21.47 23.05 21.45 22.85 4.5M
2023-09-07 22.49 22.49 21.36 21.47 2.3M
2023-09-06 21.00 22.59 20.81 22.37 2.9M
2023-09-05 21.18 21.45 20.92 21.10 1.3M
2023-09-04 21.60 21.60 20.73 21.00 1.9M
2023-09-01 21.30 21.55 21.01 21.32 2.0M
2023-08-31 21.27 21.28 20.95 21.07 1.3M
2023-08-30 20.72 21.41 20.59 21.10 2.0M
2023-08-29 19.30 20.83 18.80 20.74 3.3M
2023-08-28 19.75 19.82 18.78 18.83 1.4M
2023-08-25 19.60 19.60 18.58 18.73 1.3M
2023-08-24 19.30 19.70 19.14 19.44 0.7M
2023-08-23 19.80 19.80 19.20 19.24 0.7M
2023-08-22 19.65 19.98 19.23 19.75 1.0M
2023-08-21 20.02 20.36 19.64 19.64 0.9M
2023-08-18 20.02 20.80 20.02 20.23 1.0M
2023-08-17 19.46 20.28 19.39 20.14 1.2M
2023-08-16 19.65 19.82 19.52 19.57 0.5M
2023-08-15 20.05 20.14 19.66 19.74 0.7M
2023-08-14 20.02 20.13 19.82 20.05 0.9M
2023-08-11 20.37 20.48 20.02 20.02 0.6M
2023-08-10 20.50 20.50 20.22 20.42 0.6M
2023-08-09 20.59 20.77 20.20 20.28 1.0M
2023-08-08 21.10 21.10 20.54 20.60 1.0M
2023-08-07 21.40 21.46 21.03 21.05 1.1M
2023-08-04 21.00 21.65 21.00 21.55 1.2M
2023-08-03 21.22 21.40 21.00 21.20 0.7M
2023-08-02 21.18 21.80 21.07 21.33 1.0M
2023-08-01 21.50 21.50 21.12 21.29 0.5M
2023-07-31 21.01 21.54 20.91 21.32 0.9M
2023-07-28 21.00 21.20 20.86 21.06 0.7M
2023-07-27 21.29 21.60 20.95 20.97 1.0M
2023-07-26 21.60 21.90 21.33 21.40 0.8M
2023-07-25 21.25 21.75 21.23 21.66 0.9M
2023-07-24 21.43 21.43 21.02 21.17 0.6M
2023-07-21 21.56 21.57 21.20 21.25 0.9M
2023-07-20 22.57 22.57 21.51 21.55 1.4M
2023-07-19 22.71 22.76 22.19 22.28 0.9M
2023-07-18 22.98 23.05 22.58 22.61 0.9M
2023-07-17 23.01 23.10 22.45 22.98 1.3M
2023-07-14 22.53 22.91 22.41 22.67 0.8M
2023-07-13 22.38 22.75 22.19 22.66 1.4M
2023-07-12 22.94 23.07 22.24 22.31 1.2M
2023-07-11 22.56 23.20 22.52 22.94 1.0M
2023-07-10 22.82 23.60 22.61 22.71 1.7M
2023-07-07 23.03 23.30 22.45 22.52 0.9M
2023-07-06 23.02 23.35 22.68 23.03 0.7M
2023-07-05 23.22 23.47 22.98 23.03 0.9M
2023-07-04 23.02 23.66 22.78 23.32 1.5M
2023-07-03 23.35 23.60 22.81 22.93 1.0M
2023-06-30 22.87 23.33 22.51 23.24 1.5M
2023-06-29 22.35 22.85 22.08 22.68 1.3M
2023-06-28 22.74 22.74 21.43 22.22 1.8M
2023-06-27 22.27 22.71 22.19 22.66 0.7M
2023-06-26 22.89 23.03 22.23 22.24 1.1M
2023-06-21 23.47 23.55 22.91 22.91 1.2M
2023-06-20 23.25 23.71 22.99 23.41 1.9M
2023-06-19 22.79 23.49 22.67 23.28 2.1M
2023-06-16 22.74 22.89 22.20 22.79 1.7M
2023-06-15 22.77 23.13 22.51 22.61 1.0M
2023-06-14 23.04 23.14 22.58 22.90 1.2M
2023-06-13 22.63 23.10 22.58 22.91 0.7M
2023-06-12 23.20 23.20 22.48 22.87 1.0M
2023-06-09 22.39 23.09 22.12 23.00 1.4M
2023-06-08 22.90 23.03 22.19 22.36 1.3M
2023-06-07 22.48 23.01 22.25 22.86 1.2M
2023-06-06 23.33 23.33 22.19 22.31 1.6M
2023-06-05 23.28 23.71 23.09 23.27 1.3M
2023-06-02 23.25 23.70 23.13 23.28 0.9M
2023-06-01 23.51 23.51 23.14 23.33 1.1M
2023-05-31 23.62 23.66 23.19 23.52 1.1M
2023-05-30 22.83 23.80 22.67 23.65 2.3M
2023-05-29 22.74 23.11 22.44 22.91 1.8M
2023-05-26 22.51 22.83 21.91 22.74 1.5M
2023-05-25 22.46 22.56 21.90 22.33 1.5M
2023-05-24 22.10 22.71 22.01 22.46 1.5M
2023-05-23 22.36 22.48 21.91 21.98 1.5M
2023-05-22 22.52 22.52 22.03 22.31 1.2M
2023-05-19 22.01 22.62 21.95 22.41 2.0M
2023-05-18 21.65 22.22 21.52 21.96 1.8M
2023-05-17 21.46 21.68 20.95 21.68 1.3M
2023-05-16 21.91 21.99 21.22 21.35 1.6M
2023-05-15 21.93 22.19 21.39 22.00 1.5M
2023-05-12 21.98 22.51 21.93 21.93 1.1M
2023-05-11 22.54 22.72 21.92 22.03 1.7M
2023-05-10 22.30 22.49 21.89 22.36 1.6M
2023-05-09 22.50 22.72 22.17 22.20 2.1M
2023-05-08 24.77 24.77 22.36 22.52 5.9M
2023-05-05 24.95 25.31 23.91 24.97 2.9M
2023-05-04 24.39 25.33 24.39 24.95 2.9M
2023-04-28 24.22 25.73 23.91 24.80 3.3M
2023-04-27 24.99 25.24 24.08 24.18 3.3M
2023-04-26 27.14 27.56 24.79 24.95 5.2M
2023-04-25 28.24 29.00 26.53 26.91 4.8M
2023-04-24 28.34 29.12 27.67 28.06 3.8M
2023-04-21 30.48 31.68 28.10 28.57 7.5M
2023-04-20 30.09 31.20 29.06 30.47 7.4M
2023-04-19 28.00 30.95 27.66 30.05 8.7M
2023-04-18 28.31 28.49 26.62 27.80 3.5M
2023-04-17 27.14 28.93 26.64 28.18 7.7M
2023-04-14 25.06 28.95 24.62 27.14 5.8M
2023-04-13 25.39 25.39 24.34 24.89 1.5M
2023-04-12 24.92 25.52 24.58 25.38 1.3M
2023-04-11 26.17 26.95 24.48 24.78 3.0M
2023-04-10 25.71 26.71 25.43 26.15 4.3M
2023-04-07 25.51 25.51 24.86 25.16 1.2M
2023-04-06 24.53 26.02 24.35 25.18 2.7M
2023-04-04 25.08 25.11 24.34 24.57 1.5M
2023-04-03 23.43 25.04 23.31 24.83 2.3M
2023-03-31 23.34 23.59 23.06 23.54 1.0M
2023-03-30 23.96 24.30 23.21 23.21 1.0M
2023-03-29 23.81 24.10 23.52 23.67 1.2M
2023-03-28 24.50 24.95 23.71 23.79 1.3M
2023-03-27 23.98 24.83 23.85 24.64 2.6M
2023-03-24 23.61 24.26 23.56 23.97 1.9M
2023-03-23 23.63 23.71 23.33 23.61 1.2M
2023-03-22 23.71 23.91 23.48 23.51 2.0M
2023-03-21 23.38 23.93 23.06 23.73 2.4M
2023-03-20 22.97 23.59 22.52 23.38 3.5M
2023-03-17 21.78 23.38 21.62 22.99 2.9M
2023-03-16 22.04 22.32 21.49 21.67 0.7M
2023-03-15 21.76 22.35 21.58 22.06 1.2M
2023-03-14 22.07 22.21 21.43 21.76 0.8M
2023-03-13 22.01 22.31 21.73 22.07 0.9M
2023-03-10 21.90 22.56 21.81 22.23 1.6M
2023-03-09 21.79 22.86 21.79 22.10 1.6M
2023-03-08 21.15 21.71 21.01 21.66 1.0M
2023-03-07 21.96 22.05 21.17 21.20 0.9M
2023-03-06 21.98 22.09 21.74 21.90 0.7M
2023-03-03 22.10 22.17 21.71 21.88 0.8M
2023-03-02 22.07 22.23 21.79 22.02 0.9M
2023-03-01 21.80 22.07 21.64 22.04 1.1M
2023-02-28 21.63 21.99 21.53 21.71 0.6M
2023-02-27 21.89 21.99 21.54 21.60 0.7M
2023-02-24 21.75 22.11 21.75 21.96 0.6M
2023-02-23 22.04 22.18 21.63 21.75 0.7M
2023-02-22 21.89 22.18 21.81 22.04 0.6M
2023-02-21 22.21 22.48 21.77 21.92 1.1M
2023-02-20 22.41 22.49 21.91 22.20 1.1M
2023-02-17 22.92 23.33 22.22 22.42 1.6M
2023-02-16 22.94 24.19 22.83 23.01 3.3M
2023-02-15 22.67 23.33 22.01 22.95 1.8M
2023-02-14 22.10 22.36 21.92 22.11 0.6M
2023-02-13 22.08 22.60 22.08 22.10 0.8M
2023-02-10 22.10 22.38 21.88 22.17 0.8M
2023-02-09 21.76 22.17 21.55 22.12 1.1M
2023-02-08 21.76 21.99 21.46 21.77 0.7M
2023-02-07 21.63 21.89 21.44 21.75 0.6M
2023-02-06 21.78 21.97 21.48 21.73 0.6M
2023-02-03 21.75 22.19 21.44 21.81 1.0M
2023-02-02 21.16 21.84 21.07 21.81 1.6M
2023-02-01 20.58 21.15 20.58 21.14 0.8M
2023-01-31 20.48 20.86 20.48 20.70 0.5M
2023-01-30 20.29 20.84 20.29 20.61 0.6M
2023-01-20 20.04 20.44 20.01 20.18 0.4M
2023-01-19 19.97 20.24 19.69 20.07 0.3M
2023-01-18 19.75 19.95 19.67 19.88 0.3M
2023-01-17 19.72 20.11 19.14 19.77 0.5M
2023-01-16 19.23 19.73 19.10 19.54 0.3M
2023-01-13 19.51 19.51 19.11 19.27 0.4M
2023-01-12 19.34 19.51 19.07 19.23 0.3M
2023-01-11 19.54 19.66 19.24 19.33 0.3M
2023-01-10 19.47 19.70 19.38 19.64 0.4M
2023-01-09 19.76 19.98 19.46 19.53 0.4M
2023-01-06 19.95 19.95 19.55 19.76 0.4M
2023-01-05 19.71 19.91 19.45 19.79 0.3M
2023-01-04 19.76 19.76 19.19 19.69 0.4M
2023-01-03 18.54 19.76 18.54 19.48 0.7M