Shaanxi Lighte Optoelectronics

688150
🏛️ china →
25.08
Last Update: 2025-09-29
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 19.94 21.80 19.87 21.59 5.0M
2023-12-28 20.40 20.47 19.81 20.04 3.1M
2023-12-27 20.14 20.99 20.01 20.36 3.3M
2023-12-26 20.35 20.59 19.97 20.19 1.8M
2023-12-25 20.62 20.95 19.87 20.20 3.4M
2023-12-22 21.19 21.28 20.11 20.53 2.6M
2023-12-21 21.33 21.33 20.51 21.19 2.4M
2023-12-20 21.68 21.80 21.23 21.27 1.3M
2023-12-19 21.70 21.95 21.38 21.71 1.6M
2023-12-18 21.95 21.97 21.19 21.62 2.6M
2023-12-15 21.95 22.21 21.68 21.80 1.8M
2023-12-14 22.54 22.57 21.80 21.97 1.6M
2023-12-13 22.37 22.61 21.95 22.19 1.5M
2023-12-12 22.59 22.60 22.11 22.38 1.5M
2023-12-11 22.05 22.85 21.95 22.67 2.3M
2023-12-08 22.32 22.80 22.29 22.42 1.1M
2023-12-07 22.92 22.98 22.25 22.47 1.7M
2023-12-06 22.25 23.32 21.82 23.05 4.1M
2023-12-05 23.23 23.23 22.20 22.35 3.7M
2023-12-04 24.00 24.11 22.87 23.05 3.2M
2023-12-01 23.59 23.97 23.20 23.74 2.6M
2023-11-30 23.88 24.05 23.27 23.73 3.0M
2023-11-29 24.52 25.00 23.39 23.90 6.3M
2023-11-28 24.13 25.17 23.68 24.52 5.3M
2023-11-27 22.74 24.73 22.20 24.43 8.8M
2023-11-24 21.71 23.00 21.45 22.49 5.1M
2023-11-23 21.42 22.40 21.35 21.71 3.0M
2023-11-22 22.00 22.56 21.30 21.52 3.6M
2023-11-21 22.50 23.00 22.00 22.36 4.9M
2023-11-20 23.35 23.44 22.23 22.95 5.2M
2023-11-17 21.81 23.00 21.80 23.00 7.3M
2023-11-16 22.00 22.84 21.85 22.00 4.2M
2023-11-15 21.60 22.69 21.27 22.20 8.0M
2023-11-14 21.06 22.10 20.69 21.37 5.1M
2023-11-13 21.17 22.40 20.51 21.03 5.1M
2023-11-10 20.38 21.17 20.10 21.07 4.4M
2023-11-09 20.32 20.85 20.10 20.38 3.4M
2023-11-08 20.30 20.50 20.03 20.19 2.7M
2023-11-07 20.60 21.20 20.10 20.30 4.2M
2023-11-06 20.20 21.20 20.15 20.71 6.5M
2023-11-03 19.01 20.19 18.88 20.00 5.4M
2023-11-02 19.71 19.95 18.80 18.92 3.2M
2023-11-01 19.20 20.11 18.95 19.75 6.7M
2023-10-31 19.21 19.30 18.55 19.26 4.9M
2023-10-30 17.92 19.66 17.82 19.30 7.8M
2023-10-27 17.75 18.14 17.21 17.92 3.7M
2023-10-26 17.51 17.95 16.97 17.83 4.2M
2023-10-25 17.13 18.32 17.10 17.76 6.7M
2023-10-24 17.65 17.85 16.91 16.95 5.7M
2023-10-23 17.94 17.94 17.30 17.57 3.2M
2023-10-20 18.06 18.35 17.73 18.00 4.3M
2023-10-19 18.85 19.10 18.15 18.30 5.3M
2023-10-18 17.24 19.60 17.01 18.96 10.1M
2023-10-17 16.77 17.35 16.42 17.24 3.7M
2023-10-16 17.43 17.43 16.60 16.73 2.9M
2023-10-13 16.99 17.29 16.75 17.10 2.0M
2023-10-12 16.86 17.05 16.62 17.00 2.3M
2023-10-11 16.57 16.93 16.21 16.72 1.9M
2023-10-10 16.47 16.67 16.20 16.45 1.8M
2023-10-09 16.25 16.50 16.02 16.35 1.8M
2023-09-28 16.05 16.60 15.99 16.42 2.4M
2023-09-27 16.19 16.34 15.88 15.91 2.0M
2023-09-26 16.14 16.25 15.90 16.15 1.6M
2023-09-25 16.30 16.49 16.11 16.25 1.4M
2023-09-22 15.75 16.35 15.63 16.30 1.8M
2023-09-21 15.98 16.18 15.76 15.84 1.5M
2023-09-20 16.35 16.38 15.91 15.98 1.5M
2023-09-19 16.69 16.86 16.10 16.21 1.9M
2023-09-18 17.13 17.13 16.52 16.59 1.8M
2023-09-15 16.95 17.37 16.56 16.91 2.9M
2023-09-14 17.12 17.39 16.63 16.81 2.5M
2023-09-13 17.51 17.51 17.00 17.21 2.2M
2023-09-12 17.60 17.78 17.27 17.56 1.8M
2023-09-11 17.75 17.95 17.21 17.67 3.2M
2023-09-08 17.46 17.99 17.46 17.83 1.7M
2023-09-07 18.18 18.19 17.47 17.52 2.1M
2023-09-06 17.87 18.24 17.49 18.18 3.6M
2023-09-05 17.02 17.86 17.02 17.68 3.4M
2023-09-04 17.13 17.71 17.08 17.28 3.7M
2023-09-01 17.79 17.93 16.83 17.25 3.4M
2023-08-31 17.18 19.00 17.07 17.98 7.3M
2023-08-30 16.69 17.40 16.61 17.21 3.6M
2023-08-29 15.50 16.75 15.50 16.59 3.4M
2023-08-28 16.61 17.20 15.35 15.54 2.6M
2023-08-25 16.00 16.23 15.57 15.69 2.0M
2023-08-24 15.99 16.57 15.99 16.18 2.5M
2023-08-23 16.74 16.74 15.95 15.99 2.6M
2023-08-22 16.65 16.90 16.31 16.69 1.6M
2023-08-21 17.10 17.44 16.56 16.56 2.5M
2023-08-18 17.89 18.20 16.90 17.01 3.9M
2023-08-17 16.71 17.18 16.59 17.03 1.7M
2023-08-16 17.03 17.28 16.69 16.71 1.5M
2023-08-15 17.40 17.64 17.08 17.18 1.6M
2023-08-14 17.40 17.72 17.22 17.72 1.9M
2023-08-11 18.10 18.26 17.65 17.68 1.9M
2023-08-10 18.25 18.39 18.10 18.24 1.1M
2023-08-09 18.46 18.66 18.30 18.33 1.2M
2023-08-08 18.43 19.14 18.20 18.70 2.8M
2023-08-07 18.37 18.79 18.30 18.34 1.4M
2023-08-04 18.24 18.55 18.20 18.40 1.3M
2023-08-03 18.10 18.47 18.02 18.23 1.4M
2023-08-02 18.20 18.33 18.09 18.17 1.1M
2023-08-01 18.36 18.39 18.02 18.19 1.9M
2023-07-31 18.30 18.61 18.19 18.35 2.1M
2023-07-28 18.50 18.54 18.02 18.28 3.4M
2023-07-27 18.95 19.30 18.45 18.55 2.0M
2023-07-26 19.09 19.20 18.86 18.88 1.4M
2023-07-25 19.33 19.49 18.77 19.11 2.7M
2023-07-24 19.62 19.62 19.01 19.11 1.6M
2023-07-21 19.85 19.85 19.13 19.23 1.9M
2023-07-20 20.70 20.75 19.56 19.66 2.0M
2023-07-19 20.80 20.93 20.32 20.41 1.5M
2023-07-18 21.20 21.49 20.72 20.76 2.1M
2023-07-17 21.90 22.28 21.00 21.13 2.8M
2023-07-14 21.48 22.49 21.30 21.74 3.3M
2023-07-13 20.88 21.38 20.77 21.30 2.4M
2023-07-12 21.70 21.85 20.65 20.93 3.9M
2023-07-11 21.24 22.05 21.24 21.86 1.2M
2023-07-10 22.28 22.28 21.51 21.60 1.4M
2023-07-07 22.29 22.69 21.50 21.83 1.7M
2023-07-06 22.38 22.95 22.17 22.29 1.5M
2023-07-05 22.70 23.23 22.41 22.46 1.6M
2023-07-04 22.18 23.23 21.85 22.86 2.5M
2023-07-03 22.52 22.57 21.75 22.05 2.2M
2023-06-30 22.22 22.68 22.02 22.40 1.6M
2023-06-29 21.99 22.55 21.50 22.21 1.6M
2023-06-28 22.65 22.65 20.99 21.95 2.5M
2023-06-27 22.02 23.00 22.02 22.55 1.9M
2023-06-26 22.60 23.79 22.60 22.71 3.5M
2023-06-21 23.70 24.27 23.12 23.19 2.7M
2023-06-20 23.80 24.70 23.45 23.97 4.7M
2023-06-19 22.88 24.37 22.44 24.00 5.3M
2023-06-16 22.97 23.00 22.26 22.63 2.0M
2023-06-15 21.47 23.55 21.46 22.85 5.8M
2023-06-14 22.99 22.99 21.36 21.47 3.8M
2023-06-13 22.53 22.69 21.48 22.56 4.5M
2023-06-12 23.00 23.29 22.36 22.44 3.0M
2023-06-09 23.53 23.94 22.80 23.04 3.0M
2023-06-08 23.86 24.44 23.46 23.46 4.1M
2023-06-07 22.58 24.58 22.44 24.02 7.2M
2023-06-06 23.65 23.88 22.18 22.58 4.6M
2023-06-05 24.02 24.45 23.45 23.89 5.4M
2023-06-02 23.60 25.18 23.15 24.29 7.7M
2023-06-01 22.25 23.29 22.03 23.15 3.9M
2023-05-31 22.56 23.16 22.19 22.41 2.2M
2023-05-30 21.98 22.86 21.98 22.56 2.8M
2023-05-29 23.26 23.50 22.22 22.31 2.8M
2023-05-26 23.14 23.91 22.62 23.28 1.9M
2023-05-25 22.43 23.04 22.37 22.97 1.7M
2023-05-24 21.83 22.96 21.74 22.77 1.5M
2023-05-23 22.69 23.30 22.10 22.32 1.5M
2023-05-22 22.47 22.88 22.02 22.52 1.6M
2023-05-19 22.13 23.00 21.85 22.49 2.0M
2023-05-18 21.18 22.60 21.12 22.31 3.1M
2023-05-17 21.50 22.12 20.88 21.70 2.7M
2023-05-16 20.88 21.88 20.62 21.50 3.1M
2023-05-15 20.10 20.95 19.80 20.88 2.3M
2023-05-12 20.30 20.52 20.00 20.02 1.0M
2023-05-11 20.53 20.69 20.19 20.40 1.1M
2023-05-10 18.80 21.17 18.80 20.36 2.5M
2023-05-09 21.14 21.19 20.51 20.84 1.6M
2023-05-08 20.50 21.45 20.21 21.15 2.7M
2023-05-05 20.60 20.83 20.20 20.20 2.2M
2023-05-04 21.68 21.91 20.55 20.76 2.8M
2023-04-28 21.74 22.01 21.25 21.58 2.8M
2023-04-27 22.30 22.71 21.30 21.58 2.9M
2023-04-26 23.23 23.86 21.91 22.12 5.0M
2023-04-25 23.43 24.18 22.65 22.90 7.8M
2023-04-24 23.14 23.88 22.78 23.09 4.2M
2023-04-21 24.24 24.48 22.81 22.93 2.3M
2023-04-20 24.60 24.61 23.80 24.00 1.5M
2023-04-19 24.85 24.97 24.30 24.53 1.5M
2023-04-18 25.45 25.45 24.11 24.50 3.0M
2023-04-17 26.22 26.34 25.20 25.42 2.7M
2023-04-14 25.39 26.68 25.32 25.83 3.0M
2023-04-13 27.30 27.40 25.26 25.31 4.1M
2023-04-12 27.70 27.90 26.63 26.99 4.1M
2023-04-11 27.10 28.95 26.97 28.00 4.9M
2023-04-10 27.08 27.80 26.51 26.65 2.6M
2023-04-07 26.60 27.14 26.34 27.13 1.7M
2023-04-06 27.38 27.78 25.66 26.32 3.6M
2023-04-04 27.28 27.88 27.03 27.38 1.8M
2023-04-03 27.00 27.50 26.76 27.28 1.7M
2023-03-31 27.45 27.50 26.57 27.14 1.3M
2023-03-30 26.90 27.50 26.70 27.28 1.1M
2023-03-29 26.99 27.89 26.63 27.00 1.9M
2023-03-28 28.10 28.10 26.60 26.72 3.2M
2023-03-27 29.13 29.98 27.20 28.23 5.2M
2023-03-24 28.16 30.48 28.16 29.25 4.7M
2023-03-23 28.08 29.65 27.82 29.00 3.6M
2023-03-22 25.17 29.38 24.60 28.97 8.0M
2023-03-21 26.20 26.32 25.53 25.65 2.8M
2023-03-20 23.60 26.60 23.01 25.88 5.6M
2023-03-17 23.63 24.22 23.18 23.39 1.6M
2023-03-16 23.88 24.50 23.71 23.91 1.4M
2023-03-15 23.94 24.70 23.51 23.92 1.6M
2023-03-14 24.45 24.64 23.62 23.94 1.9M
2023-03-13 24.92 25.15 24.14 24.45 1.9M
2023-03-10 23.83 25.80 23.83 24.96 3.8M
2023-03-09 22.23 24.81 22.23 24.40 3.8M
2023-03-08 22.35 22.67 22.23 22.59 0.9M
2023-03-07 22.88 23.37 22.34 22.63 2.3M
2023-03-06 22.99 22.99 22.02 22.66 1.8M
2023-03-03 22.82 23.10 22.46 22.75 1.4M
2023-03-02 23.24 23.52 22.70 22.80 1.2M
2023-03-01 22.78 23.28 22.50 23.23 1.6M
2023-02-28 22.78 22.98 22.33 22.64 1.3M
2023-02-27 23.11 23.42 22.79 22.79 1.0M
2023-02-24 23.25 23.54 23.05 23.11 0.7M
2023-02-23 23.31 23.70 23.17 23.40 0.8M
2023-02-22 23.63 24.12 23.32 23.45 1.7M
2023-02-21 24.62 24.62 23.52 23.85 1.9M
2023-02-20 24.86 24.86 23.90 24.30 1.3M
2023-02-17 25.78 26.14 24.50 24.50 2.0M
2023-02-16 26.76 27.35 25.63 25.73 3.4M
2023-02-15 26.78 28.13 25.75 26.56 4.0M
2023-02-14 27.30 27.30 25.96 26.16 1.8M
2023-02-13 26.77 27.80 25.91 26.96 2.6M
2023-02-10 26.90 27.20 25.80 26.77 2.5M
2023-02-09 24.51 27.10 24.38 26.75 3.7M
2023-02-08 24.55 25.17 24.41 24.62 1.7M
2023-02-07 23.93 25.47 23.76 24.95 2.5M
2023-02-06 25.04 25.13 23.57 23.75 2.5M
2023-02-03 24.46 26.22 24.03 25.15 3.1M
2023-02-02 23.55 25.52 23.17 24.44 3.7M
2023-02-01 23.67 23.78 23.28 23.35 0.8M
2023-01-31 23.69 23.93 23.40 23.46 1.0M
2023-01-30 23.50 24.50 23.50 23.85 1.6M
2023-01-20 23.90 24.36 23.46 23.49 1.4M
2023-01-19 22.73 24.06 22.73 23.72 1.7M
2023-01-18 22.52 23.38 22.52 23.09 0.9M
2023-01-17 23.23 23.41 22.68 22.73 1.1M
2023-01-16 22.71 23.69 22.24 22.72 1.4M
2023-01-13 22.80 22.88 22.26 22.45 1.0M
2023-01-12 23.03 23.18 22.46 22.60 1.4M
2023-01-11 23.47 24.20 22.77 22.77 2.2M
2023-01-10 22.85 24.00 22.80 23.60 3.3M
2023-01-09 21.23 23.06 21.20 23.01 3.8M
2023-01-06 20.50 21.89 20.00 21.48 2.9M
2023-01-05 19.62 21.28 19.62 20.58 2.2M
2023-01-04 19.82 20.30 19.43 19.90 0.9M
2023-01-03 19.50 20.25 19.34 19.94 0.9M