Olympic Circuit Tech

603920
🏛️ china →
43.50
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
2022-12-30 14.59 14.63 14.19 14.38 5.0M
2022-12-29 14.69 14.78 14.50 14.53 2.9M
2022-12-28 14.71 14.83 14.58 14.62 2.5M
2022-12-27 14.76 14.87 14.51 14.78 2.7M
2022-12-26 14.08 14.72 14.00 14.69 4.7M
2022-12-23 14.26 14.26 13.92 13.99 3.0M
2022-12-22 14.42 14.53 14.16 14.19 2.7M
2022-12-21 14.78 14.84 14.33 14.42 4.5M
2022-12-20 14.66 14.93 14.63 14.80 2.5M
2022-12-19 14.80 14.98 14.68 14.75 3.7M
2022-12-16 15.15 15.18 14.80 14.84 3.5M
2022-12-15 14.94 15.29 14.80 15.15 4.8M
2022-12-14 15.16 15.41 14.88 14.94 4.4M
2022-12-13 15.30 15.37 15.00 15.05 3.9M
2022-12-12 15.16 15.43 15.06 15.33 5.1M
2022-12-09 15.00 15.24 14.85 15.16 4.8M
2022-12-08 15.25 15.31 14.98 15.00 4.3M
2022-12-07 15.22 15.44 15.09 15.15 5.8M
2022-12-06 15.48 15.58 15.18 15.35 5.2M
2022-12-05 15.69 15.88 15.40 15.53 5.5M
2022-12-02 15.62 15.89 15.60 15.67 4.0M
2022-12-01 15.80 16.17 15.68 15.70 5.5M
2022-11-30 15.82 15.89 15.51 15.70 3.5M
2022-11-29 15.70 15.89 15.37 15.77 4.5M
2022-11-28 15.78 15.78 15.38 15.49 6.4M
2022-11-25 16.13 16.14 15.75 15.77 3.4M
2022-11-24 16.08 16.36 15.97 16.05 3.7M
2022-11-23 16.21 16.21 15.67 16.08 4.6M
2022-11-22 16.52 16.57 16.05 16.09 4.7M
2022-11-21 16.12 16.64 16.10 16.53 6.9M
2022-11-18 16.68 16.85 16.21 16.27 4.8M
2022-11-17 16.34 16.63 16.16 16.61 3.9M
2022-11-16 16.72 16.75 16.37 16.44 4.7M
2022-11-15 16.28 16.77 16.01 16.73 6.2M
2022-11-14 16.74 16.74 16.11 16.22 6.9M
2022-11-11 16.88 17.09 16.55 16.56 5.2M
2022-11-10 16.87 16.94 16.38 16.60 6.7M
2022-11-09 17.08 17.45 16.90 16.92 5.5M
2022-11-08 17.15 17.26 16.70 16.90 5.1M
2022-11-07 17.27 17.32 16.94 17.15 5.9M
2022-11-04 17.20 17.38 16.88 17.28 7.5M
2022-11-03 16.95 17.29 16.94 17.15 4.9M
2022-11-02 16.73 17.32 16.64 17.09 9.9M
2022-11-01 16.78 16.98 16.52 16.73 7.2M
2022-10-31 16.22 16.95 15.90 16.73 10.2M
2022-10-28 16.87 17.12 16.10 16.24 9.7M
2022-10-27 17.08 17.26 16.88 16.98 10.4M
2022-10-26 16.31 17.08 16.05 17.01 14.3M
2022-10-25 15.38 16.45 15.28 16.33 15.7M
2022-10-24 15.67 15.79 15.30 15.44 10.0M
2022-10-21 15.40 16.05 15.30 15.55 14.3M
2022-10-20 16.19 16.19 15.11 15.45 20.6M
2022-10-19 17.30 17.30 15.73 16.50 39.9M
2022-10-18 15.41 15.82 15.25 15.73 9.9M
2022-10-17 14.60 15.52 14.60 15.41 10.3M
2022-10-14 14.19 14.47 14.12 14.41 5.9M
2022-10-13 13.70 14.50 13.58 14.08 8.3M
2022-10-12 13.20 13.74 13.01 13.72 5.5M
2022-10-11 13.05 13.22 12.90 13.07 3.2M
2022-10-10 13.43 13.50 12.94 13.00 4.3M
2022-09-30 13.80 13.85 13.41 13.41 4.5M
2022-09-29 13.70 14.00 13.66 13.86 4.7M
2022-09-28 14.07 14.21 13.60 13.61 4.3M
2022-09-27 13.76 14.08 13.60 14.07 4.2M
2022-09-26 13.77 14.06 13.56 13.76 5.9M
2022-09-23 14.47 14.60 13.85 14.01 6.0M
2022-09-22 14.34 14.68 14.30 14.33 4.8M
2022-09-21 14.44 14.68 14.10 14.50 6.4M
2022-09-20 14.36 14.62 14.21 14.51 5.6M
2022-09-19 14.43 14.62 14.02 14.20 6.9M
2022-09-16 14.78 15.00 14.32 14.43 7.2M
2022-09-15 15.63 15.72 14.76 14.88 8.0M
2022-09-14 15.73 15.94 15.49 15.55 5.9M
2022-09-13 16.25 16.54 15.87 15.99 7.5M
2022-09-09 16.21 16.25 15.75 16.13 8.3M
2022-09-08 16.91 16.97 16.16 16.24 9.2M
2022-09-07 16.54 17.14 16.42 16.91 6.4M
2022-09-06 16.40 16.79 16.31 16.66 6.8M
2022-09-05 16.85 16.89 15.85 16.48 13.8M
2022-09-02 16.65 17.20 16.51 16.85 7.3M
2022-09-01 16.67 17.41 16.60 16.74 12.6M
2022-08-31 18.09 18.09 16.39 16.59 16.9M
2022-08-30 17.75 18.57 17.65 18.11 16.3M
2022-08-29 18.03 18.40 17.58 17.72 23.0M
2022-08-26 17.09 18.62 17.00 18.14 31.3M
2022-08-25 16.79 17.03 16.60 16.93 7.3M
2022-08-24 18.12 18.17 16.60 16.70 15.0M
2022-08-23 18.01 18.59 17.80 18.12 9.4M
2022-08-22 17.78 18.16 17.65 18.03 7.2M
2022-08-19 18.18 18.68 17.89 17.91 14.9M
2022-08-18 18.26 18.49 18.05 18.16 10.1M
2022-08-17 18.33 18.59 17.78 18.30 17.9M
2022-08-16 18.50 18.50 17.85 18.09 15.4M
2022-08-15 17.50 18.65 17.50 18.51 20.3M
2022-08-12 18.32 18.39 17.73 17.80 17.6M
2022-08-11 17.35 18.58 17.35 18.38 21.4M
2022-08-10 17.42 17.63 17.23 17.29 8.0M
2022-08-09 17.80 17.87 17.31 17.52 11.9M
2022-08-08 17.90 18.26 17.35 17.93 14.0M
2022-08-05 17.61 18.00 17.27 17.88 17.0M
2022-08-04 17.84 17.96 17.40 17.71 10.8M
2022-08-03 18.11 18.49 17.60 17.72 15.9M
2022-08-02 18.18 18.49 17.67 18.11 18.8M
2022-08-01 17.62 18.77 17.27 18.55 21.0M
2022-07-29 17.60 17.85 17.08 17.53 14.4M
2022-07-28 16.51 17.99 16.51 17.27 19.9M
2022-07-27 16.05 16.48 15.62 16.46 8.4M
2022-07-26 16.11 16.12 15.30 15.86 9.5M
2022-07-25 16.40 16.73 15.97 16.08 6.9M
2022-07-22 16.85 17.03 16.32 16.54 9.7M
2022-07-21 16.48 17.18 16.31 16.90 14.8M
2022-07-20 16.65 16.86 16.29 16.39 11.1M
2022-07-19 16.59 16.90 16.03 16.64 18.0M
2022-07-18 16.01 16.19 15.76 16.19 10.9M
2022-07-15 15.64 16.20 15.48 16.02 10.3M
2022-07-14 15.48 16.16 15.30 15.84 14.2M
2022-07-13 14.90 15.08 14.75 14.99 3.2M
2022-07-12 15.30 15.35 14.83 14.85 5.8M
2022-07-11 15.70 15.80 15.15 15.30 7.0M
2022-07-08 15.78 16.30 15.56 15.97 8.8M
2022-07-07 15.60 15.85 15.15 15.83 8.1M
2022-07-06 15.61 15.89 15.22 15.50 10.2M
2022-07-05 15.94 16.40 15.59 15.70 10.5M
2022-07-04 17.04 17.18 15.77 15.99 18.2M
2022-07-01 17.28 17.46 16.88 17.18 8.8M
2022-06-30 17.54 17.75 17.15 17.30 10.8M
2022-06-29 18.41 19.09 17.54 17.63 17.0M
2022-06-28 17.38 18.98 17.21 18.84 21.6M
2022-06-27 18.36 18.41 17.45 17.55 29.3M
2022-06-24 19.00 19.00 17.80 18.43 26.1M
2022-06-23 16.08 17.84 16.08 17.84 12.0M
2022-06-22 17.18 17.20 16.15 16.22 10.8M
2022-06-21 16.87 17.99 16.67 17.22 19.4M
2022-06-20 16.93 17.15 16.58 16.95 7.8M
2022-06-17 16.76 16.84 15.98 16.68 10.1M
2022-06-16 16.28 17.09 16.20 16.82 8.0M
2022-06-15 16.89 17.38 16.10 16.28 8.0M
2022-06-14 16.98 17.06 16.02 16.78 9.0M
2022-06-13 16.48 17.80 16.18 17.25 10.4M
2022-06-10 16.12 16.69 15.92 16.48 5.4M
2022-06-09 16.55 16.55 15.89 16.10 2.8M
2022-06-08 16.78 16.79 16.15 16.57 4.1M
2022-06-07 17.18 17.30 16.47 16.93 5.5M
2022-06-06 16.78 17.80 16.66 17.32 7.0M
2022-06-02 16.13 16.95 16.01 16.84 7.2M
2022-06-01 16.81 16.89 16.00 16.21 4.9M
2022-05-31 16.23 16.95 16.11 16.75 4.9M
2022-05-30 16.14 16.65 15.66 16.32 5.7M
2022-05-27 16.80 16.87 16.07 16.42 4.9M
2022-05-26 16.55 16.91 16.15 16.75 4.8M
2022-05-25 16.39 16.99 16.25 16.55 3.5M
2022-05-24 17.34 17.79 16.34 16.38 6.6M
2022-05-23 17.38 17.43 16.92 17.34 3.9M
2022-05-20 17.13 17.48 16.89 17.11 5.7M
2022-05-19 17.00 17.34 16.73 17.14 8.4M
2022-05-18 17.50 17.66 17.21 17.50 6.9M
2022-05-17 17.18 17.60 16.76 17.25 7.9M
2022-05-16 17.14 17.72 16.91 17.16 9.0M
2022-05-13 15.94 17.32 15.64 17.14 17.4M
2022-05-12 16.03 16.84 15.75 15.91 12.4M
2022-05-11 14.80 16.18 14.80 16.18 7.7M
2022-05-10 14.07 14.79 14.07 14.71 7.1M
2022-05-09 14.42 14.59 14.00 14.39 4.7M
2022-05-06 14.00 15.30 14.00 14.42 8.9M
2022-05-05 13.47 14.66 13.28 14.66 9.7M
2022-04-29 12.50 13.51 12.48 13.33 6.4M
2022-04-28 12.83 12.83 12.04 12.35 6.5M
2022-04-27 11.95 12.88 11.77 12.61 8.8M
2022-04-26 13.01 13.18 12.02 12.11 6.9M
2022-04-25 13.70 14.10 12.95 13.00 5.7M
2022-04-22 14.57 14.72 14.17 14.30 3.1M
2022-04-21 15.02 15.44 14.45 14.55 3.9M
2022-04-20 15.03 15.25 14.79 15.07 3.3M
2022-04-19 15.03 15.50 14.84 15.04 5.4M
2022-04-18 14.90 15.48 13.92 15.29 7.9M
2022-04-15 14.36 14.85 13.72 14.80 5.8M
2022-04-14 13.98 14.37 13.98 14.33 3.4M
2022-04-13 14.41 14.60 13.85 13.86 4.8M
2022-04-12 14.73 14.77 14.11 14.58 5.9M
2022-04-11 15.65 15.68 14.41 14.68 6.0M
2022-04-08 15.83 16.05 15.53 15.62 4.0M
2022-04-07 16.57 16.57 15.75 15.79 4.5M
2022-04-06 16.83 16.87 16.28 16.60 3.5M
2022-04-01 16.85 17.10 16.46 16.83 2.9M
2022-03-31 17.49 17.52 16.80 16.88 4.8M
2022-03-30 16.69 17.63 16.50 17.60 6.6M
2022-03-29 17.05 17.12 16.50 16.62 5.4M
2022-03-28 16.38 17.43 16.33 17.01 9.8M
2022-03-25 17.26 17.40 16.24 16.32 6.4M
2022-03-24 17.80 18.15 17.13 17.22 7.3M
2022-03-23 16.83 18.04 16.65 17.60 7.3M
2022-03-22 16.93 17.04 16.66 16.77 3.0M
2022-03-21 16.85 17.51 16.71 16.98 4.2M
2022-03-18 16.94 17.06 16.55 16.80 4.6M
2022-03-17 16.48 17.12 16.48 16.91 6.7M
2022-03-16 15.86 16.41 15.28 16.29 7.1M
2022-03-15 16.34 16.55 15.71 15.71 6.3M
2022-03-14 16.57 16.87 16.30 16.42 5.1M
2022-03-11 16.50 16.97 16.18 16.82 6.4M
2022-03-10 17.30 17.48 16.57 16.81 9.2M
2022-03-09 16.68 17.00 16.23 16.80 8.7M
2022-03-08 17.27 17.36 16.40 16.53 7.5M
2022-03-07 17.97 17.97 16.90 17.09 8.9M
2022-03-04 17.94 18.25 17.70 17.97 9.4M
2022-03-03 19.88 20.01 18.04 18.37 16.3M
2022-03-02 20.65 20.65 19.50 19.82 8.5M
2022-03-01 20.34 20.76 20.13 20.68 7.2M
2022-02-28 20.15 20.33 19.77 20.25 5.7M
2022-02-25 19.70 21.13 19.67 20.24 12.9M
2022-02-24 20.03 20.24 19.00 19.43 7.7M
2022-02-23 19.58 20.60 19.58 20.15 8.6M
2022-02-22 19.88 20.01 19.41 19.58 6.9M
2022-02-21 20.41 21.14 19.88 20.10 5.9M
2022-02-18 20.00 20.70 19.86 20.49 5.4M
2022-02-17 21.26 21.44 20.19 20.30 9.0M
2022-02-16 21.76 22.00 21.11 21.26 4.8M
2022-02-15 20.34 22.06 20.30 21.80 12.1M
2022-02-14 19.44 20.70 18.80 20.34 11.4M
2022-02-11 21.10 21.11 19.20 19.85 13.2M
2022-02-10 21.65 22.27 20.95 21.28 7.1M
2022-02-09 22.09 22.13 20.41 21.79 10.0M
2022-02-08 22.70 23.60 21.10 21.56 10.6M
2022-02-07 22.49 23.43 22.27 22.76 8.3M
2022-01-28 22.80 23.75 21.60 21.90 8.8M
2022-01-27 23.99 24.22 22.48 22.54 9.8M
2022-01-26 22.00 24.00 21.79 23.80 11.3M
2022-01-25 22.55 23.40 21.78 21.82 5.5M
2022-01-24 21.56 22.98 21.40 22.61 8.5M
2022-01-21 23.25 23.49 21.60 21.81 8.7M
2022-01-20 24.43 24.49 23.09 23.54 7.9M
2022-01-19 24.94 25.14 23.89 24.43 8.6M
2022-01-18 25.00 25.65 24.55 24.96 10.3M
2022-01-17 24.35 25.32 23.29 25.30 17.8M
2022-01-14 21.35 23.77 20.80 23.77 17.1M
2022-01-13 22.01 22.15 20.90 21.61 12.3M
2022-01-12 21.66 22.30 20.60 22.30 19.8M
2022-01-11 21.02 23.33 20.72 21.56 24.3M
2022-01-10 20.30 21.32 19.96 21.21 6.6M
2022-01-07 21.52 21.86 20.17 20.50 7.2M
2022-01-06 21.15 22.06 20.37 21.77 6.0M
2022-01-05 21.71 21.72 20.38 21.11 7.7M
2022-01-04 22.83 22.90 21.17 21.74 7.5M