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
2023-12-29 20.45 20.54 20.19 20.48 5.4M
2023-12-28 19.46 20.93 19.40 20.45 9.1M
2023-12-27 19.41 19.65 19.10 19.63 3.5M
2023-12-26 19.88 19.92 19.37 19.46 2.8M
2023-12-25 19.72 19.97 19.66 19.79 2.3M
2023-12-22 19.85 20.14 19.51 19.66 4.2M
2023-12-21 19.58 20.14 19.42 19.85 4.5M
2023-12-20 20.06 20.18 19.62 19.63 2.7M
2023-12-19 20.14 20.32 19.85 20.05 2.6M
2023-12-18 20.70 20.72 19.99 20.09 4.8M
2023-12-15 21.18 21.46 20.66 20.76 5.1M
2023-12-14 22.01 22.21 21.25 21.29 7.3M
2023-12-13 22.41 22.66 21.87 21.98 5.3M
2023-12-12 22.15 22.61 21.88 22.28 5.2M
2023-12-11 22.00 22.44 21.20 22.30 9.3M
2023-12-08 22.20 22.42 21.64 22.06 10.8M
2023-12-07 21.89 22.58 21.53 22.29 7.7M
2023-12-06 22.13 22.89 21.77 21.93 9.1M
2023-12-05 23.30 23.30 22.15 22.23 6.0M
2023-12-04 23.48 24.00 22.92 23.20 8.4M
2023-12-01 23.02 23.30 22.53 23.25 8.1M
2023-11-30 23.50 23.63 22.67 23.00 11.4M
2023-11-29 21.22 23.94 21.20 23.72 24.8M
2023-11-28 21.06 21.51 20.73 21.40 5.3M
2023-11-27 21.14 21.28 20.70 21.03 5.3M
2023-11-24 21.80 21.93 21.05 21.18 6.2M
2023-11-23 21.74 22.10 21.31 21.89 8.3M
2023-11-22 21.50 22.07 21.32 21.78 14.3M
2023-11-21 20.60 22.18 20.56 21.64 22.1M
2023-11-20 20.37 20.58 20.00 20.55 6.8M
2023-11-17 19.70 20.43 19.59 20.23 6.7M
2023-11-16 20.33 20.33 19.70 19.71 5.9M
2023-11-15 20.29 20.45 20.13 20.24 6.3M
2023-11-14 20.19 20.29 19.89 20.10 5.4M
2023-11-13 19.83 20.16 19.83 19.99 4.2M
2023-11-10 19.91 19.91 19.47 19.77 3.8M
2023-11-09 20.18 20.32 19.85 19.91 7.1M
2023-11-08 19.84 20.04 19.64 19.89 5.5M
2023-11-07 19.92 19.98 19.63 19.80 6.2M
2023-11-06 19.44 19.99 19.41 19.93 8.9M
2023-11-03 18.80 19.36 18.75 19.25 7.9M
2023-11-02 19.37 19.46 18.64 18.72 6.4M
2023-11-01 19.30 19.70 19.14 19.36 5.5M
2023-10-31 19.70 19.75 18.99 19.24 8.5M
2023-10-30 19.75 19.77 19.03 19.66 14.7M
2023-10-27 20.45 21.14 20.24 20.98 7.8M
2023-10-26 19.70 20.65 19.48 20.56 5.6M
2023-10-25 20.20 20.54 19.92 19.92 4.0M
2023-10-24 19.88 20.33 19.60 20.18 3.4M
2023-10-23 20.43 20.47 19.63 19.81 4.7M
2023-10-20 20.36 20.86 20.28 20.42 3.5M
2023-10-19 20.33 20.85 20.22 20.39 3.2M
2023-10-18 21.07 21.07 20.38 20.38 3.6M
2023-10-17 21.01 21.09 20.70 21.02 4.4M
2023-10-16 21.92 22.05 20.88 21.05 6.8M
2023-10-13 23.00 23.00 21.73 21.92 10.5M
2023-10-12 23.52 23.55 22.81 23.20 5.9M
2023-10-11 23.23 23.68 23.04 23.30 5.6M
2023-10-10 23.73 23.75 23.03 23.13 3.3M
2023-10-09 23.82 23.84 23.28 23.53 3.7M
2023-09-28 23.86 24.18 23.79 23.86 3.3M
2023-09-27 23.53 24.16 23.41 23.86 4.7M
2023-09-26 23.32 23.80 23.20 23.53 4.8M
2023-09-25 23.37 23.49 22.98 23.35 3.5M
2023-09-22 22.52 23.49 22.51 23.40 4.0M
2023-09-21 22.80 22.91 22.53 22.56 2.8M
2023-09-20 23.06 23.27 22.85 22.85 2.4M
2023-09-19 23.36 23.36 23.01 23.14 2.5M
2023-09-18 23.20 23.83 22.97 23.36 3.3M
2023-09-15 24.02 24.05 23.15 23.32 5.5M
2023-09-14 24.18 24.19 23.72 23.87 3.1M
2023-09-13 24.73 24.78 23.86 24.21 5.2M
2023-09-12 24.61 25.08 24.45 24.82 4.0M
2023-09-11 23.89 24.85 23.60 24.71 6.3M
2023-09-08 23.83 24.18 23.66 23.90 3.7M
2023-09-07 24.89 24.89 23.88 23.88 7.5M
2023-09-06 25.00 25.16 24.65 25.00 5.7M
2023-09-05 24.90 25.95 24.77 25.30 8.6M
2023-09-04 24.98 25.08 24.49 24.92 4.8M
2023-09-01 24.86 24.90 24.49 24.74 3.7M
2023-08-31 25.49 25.49 24.58 24.79 7.6M
2023-08-30 25.66 26.17 25.30 25.55 8.3M
2023-08-29 23.71 25.85 23.65 25.57 10.4M
2023-08-28 25.19 25.20 23.68 23.81 8.5M
2023-08-25 23.16 23.58 22.98 23.26 5.2M
2023-08-24 22.66 24.09 22.66 23.42 6.7M
2023-08-23 23.25 23.27 22.50 22.62 4.1M
2023-08-22 23.85 23.92 22.58 23.28 6.6M
2023-08-21 24.19 24.49 23.58 23.58 4.3M
2023-08-18 24.62 24.88 24.26 24.27 5.6M
2023-08-17 22.56 25.14 22.35 24.50 12.4M
2023-08-16 23.44 23.58 22.45 22.47 6.6M
2023-08-15 23.97 24.06 23.32 23.46 4.1M
2023-08-14 24.33 24.48 23.50 24.00 6.4M
2023-08-11 25.14 25.17 24.50 24.50 5.3M
2023-08-10 24.58 25.27 24.50 25.14 7.4M
2023-08-09 24.51 24.97 23.97 24.70 10.1M
2023-08-08 24.54 25.35 24.54 24.69 6.6M
2023-08-07 24.50 25.13 24.20 24.73 7.6M
2023-08-04 24.80 25.30 24.10 24.80 11.2M
2023-08-03 23.43 23.95 23.41 23.46 3.5M
2023-08-02 23.53 23.79 23.39 23.51 2.7M
2023-08-01 24.46 24.46 23.53 23.57 4.5M
2023-07-31 24.04 24.67 24.04 24.24 2.9M
2023-07-28 24.18 24.44 23.76 23.99 3.0M
2023-07-27 24.60 24.69 24.01 24.14 2.1M
2023-07-26 25.03 25.12 24.30 24.42 2.8M
2023-07-25 24.98 25.44 24.74 25.11 3.5M
2023-07-24 24.94 25.30 24.51 24.68 1.8M
2023-07-21 25.05 25.35 24.80 24.92 2.2M
2023-07-20 25.50 25.70 25.07 25.11 2.4M
2023-07-19 25.81 25.86 25.02 25.26 2.6M
2023-07-18 25.71 26.19 25.71 25.86 2.5M
2023-07-17 26.41 26.55 25.59 25.71 3.1M
2023-07-14 27.07 27.30 26.41 26.57 3.8M
2023-07-13 27.50 27.74 26.75 26.93 4.0M
2023-07-12 28.08 28.19 27.30 27.40 4.0M
2023-07-11 28.40 28.40 27.70 27.99 3.7M
2023-07-10 28.18 28.66 27.80 28.23 3.4M
2023-07-07 28.07 28.25 27.75 27.93 2.8M
2023-07-06 28.07 28.55 27.60 28.15 2.7M
2023-07-05 28.17 28.49 27.91 27.97 3.3M
2023-07-04 27.50 28.74 27.31 28.15 5.1M
2023-07-03 27.86 28.33 27.36 27.43 4.8M
2023-06-30 26.70 28.18 26.65 27.86 5.7M
2023-06-29 27.00 27.27 26.74 26.80 4.2M
2023-06-28 27.17 27.28 26.83 27.03 4.0M
2023-06-27 26.88 27.67 26.61 27.29 4.1M
2023-06-26 26.35 27.59 26.11 26.99 6.0M
2023-06-21 27.09 27.09 26.27 26.29 3.0M
2023-06-20 26.94 27.25 26.80 27.08 3.3M
2023-06-19 26.94 27.25 26.62 26.84 4.5M
2023-06-16 26.20 27.10 25.95 26.86 6.3M
2023-06-15 23.72 26.10 23.68 25.85 7.4M
2023-06-14 24.06 24.19 23.65 23.72 2.1M
2023-06-13 24.27 24.60 24.01 24.14 2.2M
2023-06-12 23.96 24.68 23.89 24.38 2.8M
2023-06-09 24.26 24.61 23.85 24.05 3.6M
2023-06-08 24.34 24.85 24.26 24.34 2.6M
2023-06-07 25.36 25.47 24.24 24.38 4.7M
2023-06-06 26.21 26.21 25.30 25.36 4.2M
2023-06-05 26.41 26.44 25.84 26.21 2.8M
2023-06-02 25.93 26.68 25.93 26.21 2.9M
2023-06-01 26.00 26.30 25.66 25.92 2.6M
2023-05-31 26.29 26.35 25.68 25.80 3.4M
2023-05-30 26.41 26.53 25.86 26.22 2.7M
2023-05-29 27.10 27.37 26.29 26.33 4.2M
2023-05-26 27.71 27.71 26.70 27.17 3.9M
2023-05-25 27.49 28.03 27.00 27.78 4.7M
2023-05-24 26.40 27.60 26.32 27.39 5.4M
2023-05-23 26.52 27.05 26.22 26.68 3.8M
2023-05-22 26.42 26.56 26.05 26.51 2.6M
2023-05-19 25.98 26.60 25.83 26.45 3.3M
2023-05-18 26.35 26.49 25.91 26.15 3.0M
2023-05-17 26.09 26.43 25.82 26.32 3.0M
2023-05-16 26.79 26.80 26.03 26.14 2.9M
2023-05-15 25.39 26.72 25.01 26.34 4.4M
2023-05-12 26.10 26.57 25.40 25.41 3.1M
2023-05-11 26.47 26.82 25.94 26.04 3.7M
2023-05-10 25.63 26.66 25.20 26.47 6.0M
2023-05-09 26.84 27.00 25.40 25.45 8.1M
2023-05-08 27.17 27.35 26.81 26.84 4.0M
2023-05-05 28.31 28.31 27.08 27.20 4.7M
2023-05-04 27.66 28.48 27.22 28.29 7.0M
2023-04-28 28.57 28.91 27.09 27.70 14.1M
2023-04-27 27.79 28.04 26.76 27.52 6.7M
2023-04-26 27.21 28.50 26.82 27.74 6.6M
2023-04-25 28.21 28.61 26.51 27.21 6.1M
2023-04-24 28.26 28.48 27.53 28.35 4.4M
2023-04-21 27.94 28.90 27.47 27.90 5.3M
2023-04-20 28.75 28.93 27.51 27.77 5.9M
2023-04-19 29.49 29.84 28.45 28.91 6.9M
2023-04-18 30.01 30.37 29.28 29.54 3.7M
2023-04-17 29.91 30.80 29.91 30.32 3.5M
2023-04-14 29.91 30.65 29.52 29.97 5.0M
2023-04-13 30.58 30.58 29.45 29.72 3.1M
2023-04-12 31.12 31.28 30.21 30.46 3.1M
2023-04-11 31.68 31.98 30.66 31.10 3.9M
2023-04-10 30.51 32.00 30.51 31.58 6.7M
2023-04-07 30.70 31.05 29.88 30.61 3.6M
2023-04-06 29.50 30.66 29.33 30.64 4.2M
2023-04-04 30.99 30.99 29.16 29.53 6.2M
2023-04-03 30.97 31.18 30.31 30.74 4.0M
2023-03-31 30.72 31.68 30.51 31.24 4.2M
2023-03-30 30.12 31.60 29.81 30.72 6.9M
2023-03-29 28.67 30.50 28.66 29.94 6.6M
2023-03-28 29.00 29.30 28.65 28.80 4.4M
2023-03-27 29.08 29.39 28.83 28.95 3.5M
2023-03-24 29.01 29.31 28.50 29.15 4.6M
2023-03-23 29.63 29.81 28.92 28.97 5.5M
2023-03-22 30.27 30.99 29.43 29.66 5.1M
2023-03-21 30.09 30.27 29.57 30.00 4.7M
2023-03-20 30.00 30.43 29.06 30.00 3.4M
2023-03-17 30.47 30.85 29.91 29.95 2.9M
2023-03-16 30.84 30.92 29.92 30.15 3.9M
2023-03-15 31.38 32.05 30.67 30.77 3.8M
2023-03-14 31.62 31.62 30.63 31.05 3.2M
2023-03-13 31.24 31.68 31.00 31.48 3.0M
2023-03-10 31.22 31.69 30.90 31.41 3.4M
2023-03-09 31.63 32.10 31.41 31.48 3.8M
2023-03-08 32.48 33.16 31.88 31.97 3.1M
2023-03-07 33.52 33.62 32.61 32.70 4.1M
2023-03-06 33.60 33.98 32.70 33.62 5.5M
2023-03-03 33.01 33.86 32.80 33.38 5.7M
2023-03-02 34.37 35.29 32.71 32.90 9.7M
2023-03-01 35.17 35.17 33.61 34.51 9.1M
2023-02-28 35.74 36.30 34.60 35.38 5.0M
2023-02-27 35.66 36.88 35.61 35.74 3.8M
2023-02-24 35.69 36.06 34.66 35.71 4.8M
2023-02-23 35.11 36.10 35.02 35.99 5.1M
2023-02-22 34.74 35.38 34.51 35.16 4.3M
2023-02-21 34.95 35.36 34.37 34.80 3.9M
2023-02-20 35.31 35.69 34.35 34.91 7.5M
2023-02-17 36.54 36.54 35.01 35.58 5.9M
2023-02-16 37.99 38.00 36.16 36.49 4.6M
2023-02-15 37.09 37.93 36.56 37.39 5.5M
2023-02-14 38.68 38.68 37.00 37.12 6.9M
2023-02-13 39.89 39.89 38.20 38.51 6.6M
2023-02-10 39.00 40.18 38.50 40.00 6.9M
2023-02-09 37.62 39.53 37.45 39.53 7.7M
2023-02-08 38.28 38.79 37.50 37.70 4.4M
2023-02-07 36.93 38.50 36.86 37.94 5.4M
2023-02-06 37.00 37.66 36.09 37.09 8.4M
2023-02-03 37.28 38.10 36.73 37.58 5.8M
2023-02-02 38.37 39.27 37.41 37.42 5.9M
2023-02-01 37.81 39.10 37.10 38.25 10.3M
2023-01-31 37.79 38.40 37.26 37.60 6.0M
2023-01-30 37.20 38.64 37.01 37.80 14.6M
2023-01-20 32.64 34.15 32.58 33.46 6.1M
2023-01-19 32.24 32.88 31.61 32.52 4.4M
2023-01-18 31.96 32.50 31.70 32.26 4.1M
2023-01-17 31.21 32.00 31.08 31.83 3.8M
2023-01-16 30.96 32.09 30.49 31.19 5.2M
2023-01-13 31.46 31.50 30.04 30.49 8.2M
2023-01-12 30.90 31.87 30.84 31.18 5.2M
2023-01-11 32.02 32.25 30.93 30.99 5.7M
2023-01-10 30.60 32.60 30.57 32.05 6.9M
2023-01-09 31.30 31.78 30.49 30.70 6.7M
2023-01-06 30.95 31.78 30.62 31.15 4.5M
2023-01-05 30.88 31.33 30.76 30.94 3.6M
2023-01-04 30.80 31.21 30.26 30.99 4.4M
2023-01-03 29.13 30.91 29.00 30.63 5.4M