Shenzhen United Winners Laser Co

688518
🏛️ china →
25.54
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 29.12 29.92 28.80 29.21 3.3M
2022-12-29 28.50 29.57 28.49 29.07 3.1M
2022-12-28 29.46 29.58 28.00 28.75 3.4M
2022-12-27 28.41 30.00 28.38 29.50 5.0M
2022-12-26 26.60 28.78 26.60 28.57 5.7M
2022-12-23 27.02 27.46 26.35 26.58 2.8M
2022-12-22 27.90 28.48 27.20 27.35 3.1M
2022-12-21 28.80 28.80 27.40 27.76 3.7M
2022-12-20 28.45 29.18 27.95 28.62 3.3M
2022-12-19 28.79 29.65 28.08 28.22 3.6M
2022-12-16 30.15 30.43 28.50 28.93 3.8M
2022-12-15 29.54 30.73 29.36 30.43 4.2M
2022-12-14 29.94 30.61 29.44 29.63 3.6M
2022-12-13 30.96 31.55 29.70 30.01 6.0M
2022-12-12 30.39 31.34 29.52 31.27 7.0M
2022-12-09 30.69 30.96 30.08 30.88 7.3M
2022-12-08 31.07 31.68 30.65 30.78 2.9M
2022-12-07 31.78 32.08 31.00 31.14 4.2M
2022-12-06 31.56 32.42 30.92 31.95 4.6M
2022-12-05 31.43 32.25 30.62 31.57 7.4M
2022-12-02 30.78 31.82 30.50 31.41 8.4M
2022-12-01 29.35 31.50 29.35 30.81 10.6M
2022-11-30 29.43 29.68 28.53 28.76 4.5M
2022-11-29 29.45 29.82 28.75 29.46 4.5M
2022-11-28 28.76 29.84 28.76 29.48 3.5M
2022-11-25 30.51 30.75 29.52 29.59 4.9M
2022-11-24 30.28 31.07 30.00 30.55 4.7M
2022-11-23 30.92 31.46 30.05 30.20 5.5M
2022-11-22 31.67 32.33 30.90 30.91 4.6M
2022-11-21 31.15 32.10 30.38 31.63 6.8M
2022-11-18 32.24 33.00 30.86 31.00 9.0M
2022-11-17 33.57 33.90 32.11 32.24 7.3M
2022-11-16 35.18 35.18 33.22 33.58 5.7M
2022-11-15 35.00 35.70 34.50 35.00 3.6M
2022-11-14 36.29 36.82 34.54 34.78 4.2M
2022-11-11 37.38 38.00 35.50 36.53 6.3M
2022-11-10 38.29 38.83 36.35 36.67 4.0M
2022-11-09 39.17 39.70 37.65 38.26 2.7M
2022-11-08 38.30 39.37 38.18 39.22 3.4M
2022-11-07 39.02 39.10 36.88 38.48 4.8M
2022-11-04 37.91 39.04 37.72 38.65 5.8M
2022-11-03 36.02 38.50 36.01 38.05 4.6M
2022-11-02 36.36 37.36 35.59 36.60 5.4M
2022-11-01 34.66 36.46 34.39 36.34 5.5M
2022-10-31 35.30 36.28 34.30 34.90 5.2M
2022-10-28 37.00 38.20 34.58 35.02 9.5M
2022-10-27 37.64 38.04 35.51 36.53 5.5M
2022-10-26 35.90 37.50 34.80 37.43 5.7M
2022-10-25 34.49 36.57 34.26 36.40 4.7M
2022-10-24 35.52 36.17 34.38 34.67 4.6M
2022-10-21 35.05 35.92 34.64 35.40 4.4M
2022-10-20 35.52 36.48 34.50 35.56 3.8M
2022-10-19 35.17 37.50 35.17 36.16 4.9M
2022-10-18 37.62 37.97 35.10 35.55 6.6M
2022-10-17 36.90 38.20 36.57 37.78 3.7M
2022-10-14 39.20 39.39 36.29 37.39 6.4M
2022-10-13 38.86 40.31 38.21 38.41 4.0M
2022-10-12 37.06 39.27 36.14 39.10 3.8M
2022-10-11 37.37 38.88 36.64 37.73 3.5M
2022-10-10 39.60 40.53 37.01 37.15 4.7M
2022-09-30 42.01 42.13 39.43 40.19 3.0M
2022-09-29 40.64 42.29 39.37 42.00 3.3M
2022-09-28 41.59 42.00 40.23 40.36 2.9M
2022-09-27 41.77 41.92 39.58 41.50 4.6M
2022-09-26 39.50 42.59 39.50 41.45 5.3M
2022-09-23 41.94 43.88 39.80 40.36 5.8M
2022-09-22 39.62 42.56 39.62 42.45 6.9M
2022-09-21 39.98 41.10 38.90 40.22 6.4M
2022-09-20 38.44 41.08 38.42 40.19 8.1M
2022-09-19 38.25 38.70 36.35 37.59 3.7M
2022-09-16 37.12 39.71 37.12 37.92 4.5M
2022-09-15 40.04 40.04 36.52 37.60 6.5M
2022-09-14 40.84 41.53 39.06 39.80 5.1M
2022-09-13 39.90 41.71 39.35 41.55 11.4M
2022-09-09 39.30 39.66 37.00 37.47 6.2M
2022-09-08 41.15 41.30 39.44 39.66 3.4M
2022-09-07 38.47 41.90 38.39 40.90 5.8M
2022-09-06 38.77 39.60 36.89 39.13 4.7M
2022-09-05 37.48 40.33 37.01 38.40 5.8M
2022-09-02 36.32 38.88 35.51 37.56 9.0M
2022-09-01 38.78 38.83 35.83 36.33 6.8M
2022-08-31 41.70 41.98 37.90 38.70 10.3M
2022-08-30 43.70 43.85 40.02 41.80 11.6M
2022-08-29 38.90 41.12 38.53 40.57 4.1M
2022-08-26 40.80 41.90 38.75 39.50 6.8M
2022-08-25 45.00 45.60 39.50 40.88 9.3M
2022-08-24 45.50 47.43 43.40 45.00 11.7M
2022-08-23 44.09 45.48 43.73 44.95 6.8M
2022-08-22 44.65 44.81 42.37 44.08 8.0M
2022-08-19 42.02 45.76 41.63 44.12 13.8M
2022-08-18 40.57 43.14 40.48 41.90 7.5M
2022-08-17 42.35 45.05 40.10 40.98 10.2M
2022-08-16 39.81 42.60 39.48 42.05 7.5M
2022-08-15 38.56 39.77 37.98 39.27 6.7M
2022-08-12 40.58 40.78 37.50 38.07 7.7M
2022-08-11 40.93 42.12 40.11 40.74 7.9M
2022-08-10 39.97 41.44 38.70 40.19 13.4M
2022-08-09 34.68 39.25 34.43 39.01 13.3M
2022-08-08 33.40 35.35 33.20 34.68 5.9M
2022-08-05 33.19 34.55 32.88 33.40 5.7M
2022-08-04 35.60 35.60 32.55 33.06 9.4M
2022-08-03 36.18 37.14 34.68 35.00 7.9M
2022-08-02 36.56 36.86 35.26 35.68 5.6M
2022-08-01 36.50 38.76 35.21 37.30 12.4M
2022-07-29 34.91 36.68 34.61 36.42 8.2M
2022-07-28 35.36 35.92 34.61 34.92 5.9M
2022-07-27 32.25 35.50 32.14 35.07 7.0M
2022-07-26 33.17 33.80 31.70 32.79 4.2M
2022-07-25 33.39 34.30 32.64 33.26 4.8M
2022-07-22 34.27 35.50 32.65 33.36 4.8M
2022-07-21 33.40 34.81 33.00 33.72 4.1M
2022-07-20 32.85 34.08 32.30 33.46 2.9M
2022-07-19 31.50 33.60 30.98 32.74 5.2M
2022-07-18 32.55 32.80 31.00 31.79 3.3M
2022-07-15 33.50 33.50 32.03 32.19 2.3M
2022-07-14 31.60 33.89 31.25 33.16 4.1M
2022-07-13 31.56 32.43 30.50 31.95 5.4M
2022-07-12 32.88 32.88 31.08 31.21 3.6M
2022-07-11 33.31 33.60 31.96 32.58 3.6M
2022-07-08 35.00 35.55 33.42 33.79 4.0M
2022-07-07 33.85 35.49 32.55 35.33 4.9M
2022-07-06 33.60 34.28 33.01 33.45 2.9M
2022-07-05 34.61 35.01 33.12 33.83 3.8M
2022-07-04 34.38 34.88 33.03 34.46 4.6M
2022-07-01 33.53 35.32 33.40 34.75 4.2M
2022-06-30 34.01 34.42 32.60 33.99 5.5M
2022-06-29 35.72 35.72 33.50 34.00 7.1M
2022-06-28 37.34 37.34 35.01 35.87 7.7M
2022-06-27 37.15 38.78 36.70 37.00 4.6M
2022-06-24 37.58 38.77 36.66 37.54 5.7M
2022-06-23 35.30 37.77 34.67 36.49 7.3M
2022-06-22 33.66 35.65 33.65 34.34 4.8M
2022-06-21 35.79 35.87 33.30 34.02 4.3M
2022-06-20 35.38 36.20 34.20 35.50 7.5M
2022-06-17 32.01 35.48 31.60 35.10 9.8M
2022-06-16 32.04 33.16 31.19 32.53 7.8M
2022-06-15 32.11 32.46 30.66 31.44 9.1M
2022-06-14 31.89 32.32 30.10 32.26 6.2M
2022-06-13 31.39 33.30 31.16 31.88 8.0M
2022-06-10 31.15 32.80 30.51 31.16 9.2M
2022-06-09 31.92 32.50 30.88 31.00 4.5M
2022-06-08 33.00 33.14 31.25 32.19 5.2M
2022-06-07 32.88 33.19 31.66 32.56 4.5M
2022-06-06 32.00 33.77 31.06 33.05 10.9M
2022-06-02 27.99 31.03 27.98 30.86 7.9M
2022-06-01 27.80 28.82 27.42 28.71 3.6M
2022-05-31 26.80 28.13 26.14 27.89 4.9M
2022-05-30 26.00 26.83 25.40 26.63 4.1M
2022-05-27 25.15 26.46 25.15 25.68 6.5M
2022-05-26 24.73 25.17 23.81 24.86 5.1M
2022-05-25 24.90 25.75 24.42 24.66 4.2M
2022-05-24 27.38 27.38 24.68 24.80 5.5M
2022-05-23 27.72 27.99 26.25 27.26 4.5M
2022-05-20 27.18 28.38 27.08 27.57 5.1M
2022-05-19 25.94 27.22 25.56 26.83 4.1M
2022-05-18 25.23 27.28 25.23 26.18 5.3M
2022-05-17 25.50 25.79 24.42 25.50 2.7M
2022-05-16 25.35 26.49 24.67 24.84 4.5M
2022-05-13 24.93 25.35 24.50 25.21 3.9M
2022-05-12 24.85 25.23 24.31 24.95 4.0M
2022-05-11 23.01 26.65 22.93 25.06 8.3M
2022-05-10 21.93 23.47 21.50 23.08 5.7M
2022-05-09 22.53 22.67 21.60 22.19 4.5M
2022-05-06 21.47 22.90 21.47 22.43 3.7M
2022-05-05 22.17 23.37 21.80 22.65 4.9M
2022-04-29 21.32 22.80 20.70 22.56 6.3M
2022-04-28 21.23 21.89 20.36 21.25 5.2M
2022-04-27 20.59 21.55 19.52 21.23 6.6M
2022-04-26 21.31 21.85 20.10 20.26 4.1M
2022-04-25 23.25 23.39 21.50 21.73 5.7M
2022-04-22 24.35 25.21 23.52 23.70 4.7M
2022-04-21 25.50 25.88 24.50 24.54 6.5M
2022-04-20 27.34 27.56 25.63 25.70 5.6M
2022-04-19 27.29 29.00 26.82 27.31 6.4M
2022-04-18 27.18 28.45 26.50 27.33 5.2M
2022-04-15 27.31 27.60 26.30 27.09 3.6M
2022-04-14 28.80 28.80 27.03 27.82 4.3M
2022-04-13 28.73 29.15 27.78 28.28 2.4M
2022-04-12 29.00 29.43 28.30 28.94 3.1M
2022-04-11 30.58 31.22 28.30 29.20 4.4M
2022-04-08 31.59 31.80 30.46 31.22 2.9M
2022-04-07 32.20 32.50 31.09 31.65 3.1M
2022-04-06 33.39 33.40 32.00 32.53 3.7M
2022-04-01 33.71 34.10 32.82 33.89 2.9M
2022-03-31 34.60 34.83 33.47 33.90 2.9M
2022-03-30 33.80 35.64 33.72 34.93 3.4M
2022-03-29 34.30 34.35 33.10 33.48 2.9M
2022-03-28 33.37 34.69 32.47 34.01 6.3M
2022-03-25 35.26 36.00 33.61 33.79 5.1M
2022-03-24 36.19 36.55 35.00 35.37 5.5M
2022-03-23 35.51 37.76 35.51 36.58 8.9M
2022-03-22 35.57 36.50 34.58 35.52 5.0M
2022-03-21 34.30 37.00 34.17 35.16 8.7M
2022-03-18 34.63 34.88 33.60 34.80 5.5M
2022-03-17 33.20 36.18 32.81 34.82 11.5M
2022-03-16 30.62 32.50 30.15 31.95 7.9M
2022-03-15 29.64 31.81 29.50 30.00 7.6M
2022-03-14 30.05 30.50 29.55 30.00 4.3M
2022-03-11 30.03 30.53 29.07 30.14 3.3M
2022-03-10 29.76 31.22 29.70 30.63 5.5M
2022-03-09 30.78 30.78 27.53 28.88 6.8M
2022-03-08 31.56 32.12 29.71 30.03 5.9M
2022-03-07 32.61 33.64 31.00 31.49 6.8M
2022-03-04 34.70 34.70 32.90 33.11 5.0M
2022-03-03 34.75 35.13 33.02 33.84 4.9M
2022-03-02 35.33 35.33 33.51 34.68 4.0M
2022-03-01 35.75 35.93 34.27 34.98 6.2M
2022-02-28 35.33 35.60 34.20 35.38 6.4M
2022-02-25 34.50 36.33 34.50 35.50 5.6M
2022-02-24 35.60 35.98 33.81 34.12 4.9M
2022-02-23 33.48 36.17 33.45 35.65 6.2M
2022-02-22 34.28 34.28 32.25 33.49 5.8M
2022-02-21 33.76 35.01 33.23 34.22 5.1M
2022-02-18 35.27 35.27 33.70 34.57 3.2M
2022-02-17 33.56 35.98 33.40 34.85 5.8M
2022-02-16 33.36 34.56 32.80 33.90 6.3M
2022-02-15 31.00 33.24 31.00 32.66 8.0M
2022-02-14 31.13 32.28 30.09 31.11 5.4M
2022-02-11 32.22 32.22 30.60 31.04 9.2M
2022-02-10 34.49 35.00 31.30 32.10 15.1M
2022-02-09 36.80 37.61 34.02 34.90 13.7M
2022-02-08 40.53 40.53 35.16 36.72 9.4M
2022-02-07 40.72 41.98 39.69 40.42 2.8M
2022-01-28 40.99 41.94 39.50 40.50 5.0M
2022-01-27 42.00 44.10 41.13 41.66 3.5M
2022-01-26 42.96 42.96 41.10 42.07 3.2M
2022-01-25 43.58 44.60 42.36 42.41 2.5M
2022-01-24 42.80 44.46 42.02 43.58 4.6M
2022-01-21 44.01 44.60 42.51 43.88 3.9M
2022-01-20 44.88 45.97 43.32 44.00 4.6M
2022-01-19 46.35 47.50 45.25 45.75 3.6M
2022-01-18 45.60 48.34 45.04 47.20 4.0M
2022-01-17 44.99 46.79 43.36 45.84 5.9M
2022-01-14 41.70 45.33 41.65 44.40 5.5M
2022-01-13 44.66 45.15 41.82 42.19 6.3M
2022-01-12 43.00 45.11 42.40 44.99 4.5M
2022-01-11 45.50 45.50 41.99 42.70 5.6M
2022-01-10 42.78 45.12 41.33 43.98 8.9M
2022-01-07 44.16 46.30 41.50 42.89 10.3M
2022-01-06 42.80 46.52 42.75 45.10 9.5M
2022-01-05 44.94 46.01 42.69 43.86 16.1M
2022-01-04 50.50 51.12 45.82 46.25 6.0M