Xiamen Leading Optics Co

605118
🏛️ china →
28.83
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 21.88 24.19 20.40 24.19 25.3M
2023-12-28 19.47 21.99 19.30 21.99 30.1M
2023-12-27 18.07 19.99 18.07 19.99 23.3M
2023-12-26 17.99 18.65 17.55 18.17 7.3M
2023-12-25 17.12 18.06 17.12 17.94 6.3M
2023-12-22 17.30 17.59 16.98 17.26 4.5M
2023-12-21 16.73 17.36 16.19 17.29 7.5M
2023-12-20 16.94 17.32 16.60 16.87 8.4M
2023-12-19 16.01 17.70 15.60 16.82 10.0M
2023-12-18 17.80 17.82 16.20 16.31 12.9M
2023-12-15 18.23 19.23 17.59 18.00 15.8M
2023-12-14 18.20 18.64 18.05 18.50 13.8M
2023-12-13 19.01 20.04 18.09 18.74 26.0M
2023-12-12 17.49 19.29 17.49 19.29 23.1M
2023-12-11 17.30 17.63 17.16 17.54 3.3M
2023-12-08 17.83 18.21 17.39 17.54 4.8M
2023-12-07 17.57 19.00 17.49 17.90 7.8M
2023-12-06 17.31 17.68 17.16 17.59 3.8M
2023-12-05 17.67 17.80 17.35 17.36 3.0M
2023-12-04 17.64 17.75 17.20 17.60 4.2M
2023-12-01 17.50 17.71 17.02 17.50 5.3M
2023-11-30 17.33 18.00 16.79 17.64 8.9M
2023-11-29 17.25 17.71 17.04 17.36 6.5M
2023-11-28 16.56 17.57 16.53 17.25 7.0M
2023-11-27 16.33 17.03 16.20 16.88 5.4M
2023-11-24 16.70 16.70 16.31 16.40 2.5M
2023-11-23 16.31 16.76 16.20 16.72 3.5M
2023-11-22 16.75 17.05 16.26 16.35 4.7M
2023-11-21 16.98 17.25 16.48 16.75 7.6M
2023-11-20 17.23 17.23 16.65 16.95 7.2M
2023-11-17 16.38 17.89 16.09 17.23 12.6M
2023-11-16 16.48 18.00 16.39 16.95 10.1M
2023-11-15 16.36 16.53 16.20 16.49 2.4M
2023-11-14 16.10 16.42 16.02 16.31 2.0M
2023-11-13 16.23 16.33 16.00 16.15 2.1M
2023-11-10 15.99 16.33 15.81 16.23 2.5M
2023-11-09 16.12 16.47 16.08 16.13 2.6M
2023-11-08 16.23 16.39 16.03 16.18 2.1M
2023-11-07 15.99 16.44 15.96 16.41 3.5M
2023-11-06 15.62 16.28 15.62 16.10 3.2M
2023-11-03 15.11 15.54 15.00 15.50 2.4M
2023-11-02 15.15 15.45 14.99 15.01 2.2M
2023-11-01 14.77 15.24 14.71 15.14 2.8M
2023-10-31 15.39 15.44 14.77 14.88 3.1M
2023-10-30 15.37 15.61 14.79 15.55 3.7M
2023-10-27 14.56 14.77 14.34 14.71 1.7M
2023-10-26 14.57 14.63 14.20 14.55 1.6M
2023-10-25 14.27 14.59 14.17 14.51 1.5M
2023-10-24 13.87 14.31 13.71 14.24 1.6M
2023-10-23 14.23 14.29 13.70 13.88 2.3M
2023-10-20 14.87 14.92 14.19 14.23 1.7M
2023-10-19 14.53 15.18 14.50 14.71 2.1M
2023-10-18 15.03 15.11 14.67 14.70 2.3M
2023-10-17 15.28 15.34 15.05 15.23 2.2M
2023-10-16 15.20 15.53 15.10 15.34 3.0M
2023-10-13 15.23 15.54 15.11 15.26 2.3M
2023-10-12 15.66 15.92 15.09 15.30 4.7M
2023-10-11 15.15 15.51 15.12 15.40 2.6M
2023-10-10 15.25 15.32 15.08 15.14 1.6M
2023-10-09 15.14 15.47 15.02 15.25 1.9M
2023-09-28 14.65 15.36 14.65 15.23 2.6M
2023-09-27 15.19 15.19 14.65 14.68 1.9M
2023-09-26 14.92 15.23 14.79 15.03 2.1M
2023-09-25 15.03 15.15 14.77 14.99 1.3M
2023-09-22 14.44 14.99 14.44 14.98 2.0M
2023-09-21 14.86 14.86 14.46 14.55 2.2M
2023-09-20 14.70 15.15 14.63 14.86 2.5M
2023-09-19 14.94 14.94 14.58 14.65 1.3M
2023-09-18 14.98 15.15 14.89 14.94 1.2M
2023-09-15 15.09 15.33 14.90 15.06 1.7M
2023-09-14 15.07 15.20 14.89 14.99 1.4M
2023-09-13 15.60 15.69 14.91 15.07 1.8M
2023-09-12 15.31 15.51 15.21 15.40 1.6M
2023-09-11 15.28 15.44 15.08 15.32 1.8M
2023-09-08 15.05 15.30 15.01 15.28 1.6M
2023-09-07 15.40 15.47 15.13 15.13 2.7M
2023-09-06 15.07 15.40 14.90 15.35 3.0M
2023-09-05 14.77 15.27 14.77 15.08 2.8M
2023-09-04 14.86 14.96 14.57 14.89 1.7M
2023-09-01 14.88 14.90 14.68 14.84 1.2M
2023-08-31 14.87 14.98 14.63 14.87 1.6M
2023-08-30 14.43 14.97 14.43 14.86 2.8M
2023-08-29 13.70 14.42 13.67 14.39 3.0M
2023-08-28 14.24 14.49 13.72 13.77 2.2M
2023-08-25 14.20 14.20 13.56 13.68 1.7M
2023-08-24 14.19 14.33 13.91 14.13 1.4M
2023-08-23 14.50 14.53 14.05 14.05 1.6M
2023-08-22 14.36 14.63 14.17 14.62 1.8M
2023-08-21 14.25 14.60 14.23 14.32 1.3M
2023-08-18 14.41 14.75 14.32 14.32 1.5M
2023-08-17 14.14 14.65 13.97 14.48 1.8M
2023-08-16 14.42 14.63 14.12 14.14 1.6M
2023-08-15 14.72 14.79 14.46 14.54 1.0M
2023-08-14 14.36 14.70 14.33 14.69 1.5M
2023-08-11 14.67 14.73 14.44 14.44 1.6M
2023-08-10 14.65 14.79 14.48 14.56 1.6M
2023-08-09 14.72 14.88 14.56 14.65 1.9M
2023-08-08 15.20 15.23 14.74 14.88 2.8M
2023-08-07 14.86 15.20 14.74 15.18 4.2M
2023-08-04 14.66 14.85 14.60 14.82 2.7M
2023-08-03 14.66 14.83 14.59 14.66 2.6M
2023-08-02 14.71 14.72 14.50 14.65 2.3M
2023-08-01 14.53 14.71 14.32 14.71 3.4M
2023-07-31 14.55 14.74 14.45 14.54 3.0M
2023-07-28 14.46 14.55 14.23 14.54 3.0M
2023-07-27 14.59 14.72 14.40 14.46 2.6M
2023-07-26 14.80 14.92 14.57 14.60 3.7M
2023-07-25 14.93 15.13 14.86 15.00 3.8M
2023-07-24 15.32 15.35 14.85 14.92 3.4M
2023-07-21 15.73 15.82 15.10 15.21 5.3M
2023-07-20 17.19 17.23 15.79 15.86 7.2M
2023-07-19 17.72 17.72 16.92 17.02 6.4M
2023-07-18 18.24 18.65 17.39 17.72 8.3M
2023-07-17 18.44 18.45 17.66 17.98 11.5M
2023-07-14 18.78 20.39 18.50 18.90 16.8M
2023-07-13 19.00 19.08 18.02 18.87 12.7M
2023-07-12 17.94 19.72 17.89 19.43 20.9M
2023-07-11 16.78 18.49 16.75 17.93 11.2M
2023-07-10 17.10 17.36 16.76 16.81 2.3M
2023-07-07 17.34 17.45 16.75 17.08 3.5M
2023-07-06 17.41 17.59 17.13 17.32 3.6M
2023-07-05 17.54 17.70 17.10 17.42 5.6M
2023-07-04 17.05 17.66 16.98 17.52 5.3M
2023-07-03 17.24 17.50 16.89 17.09 4.2M
2023-06-30 17.33 17.52 16.90 17.37 4.6M
2023-06-29 16.88 17.44 16.71 17.34 5.6M
2023-06-28 16.91 16.97 16.15 16.85 4.8M
2023-06-27 16.11 16.86 16.11 16.82 5.5M
2023-06-26 16.60 17.19 16.00 16.11 7.5M
2023-06-21 18.55 18.69 16.84 17.01 9.5M
2023-06-20 17.98 18.50 17.68 18.50 12.3M
2023-06-19 17.60 18.22 17.26 18.15 15.3M
2023-06-16 16.95 17.36 16.71 17.29 7.2M
2023-06-15 16.81 17.03 16.71 16.97 5.9M
2023-06-14 17.40 17.59 16.78 16.80 9.0M
2023-06-13 17.35 17.45 17.11 17.40 7.8M
2023-06-12 17.10 17.56 16.95 17.56 11.4M
2023-06-09 17.24 17.41 16.68 17.20 13.6M
2023-06-08 18.47 18.95 17.87 17.87 12.8M
2023-06-07 19.64 20.75 19.13 19.98 23.6M
2023-06-06 21.89 24.07 21.26 21.26 28.8M
2023-06-05 18.63 21.89 18.63 21.89 27.0M
2023-06-02 20.80 22.28 19.77 19.90 25.1M
2023-06-01 20.00 20.25 18.88 20.25 13.9M
2023-05-31 18.41 18.41 17.04 18.41 12.1M
2023-05-30 15.45 16.74 15.31 16.74 4.7M
2023-05-29 15.94 15.94 15.18 15.22 6.2M
2023-05-26 15.72 16.36 15.56 16.05 11.4M
2023-05-25 16.15 16.15 14.81 15.42 11.7M
2023-05-24 14.03 16.49 14.03 16.27 16.0M
2023-05-23 15.58 16.28 14.50 14.99 14.5M
2023-05-22 14.11 15.42 14.01 15.15 9.6M
2023-05-19 13.41 14.25 13.25 14.25 6.8M
2023-05-18 12.65 13.89 12.58 13.36 4.3M
2023-05-17 12.26 12.66 12.26 12.65 0.9M
2023-05-16 12.46 12.47 12.26 12.41 0.8M
2023-05-15 12.29 12.40 12.16 12.37 0.7M
2023-05-12 12.51 12.74 12.29 12.30 0.8M
2023-05-11 12.25 12.52 12.23 12.48 1.0M
2023-05-10 12.20 12.29 12.05 12.22 0.9M
2023-05-09 12.49 12.49 12.20 12.20 1.3M
2023-05-08 12.60 12.61 12.33 12.45 1.0M
2023-05-05 12.60 12.66 12.45 12.52 0.9M
2023-05-04 12.24 12.79 12.24 12.62 1.6M
2023-04-28 12.80 13.00 12.76 12.97 1.0M
2023-04-27 12.63 12.99 12.47 12.82 1.6M
2023-04-26 12.58 12.77 12.43 12.63 1.4M
2023-04-25 12.96 12.99 12.43 12.53 1.4M
2023-04-24 13.12 13.27 12.75 12.92 1.9M
2023-04-21 14.21 14.31 13.19 13.24 2.7M
2023-04-20 14.29 14.29 14.05 14.24 1.1M
2023-04-19 14.12 14.38 14.11 14.21 1.2M
2023-04-18 14.38 14.50 14.05 14.11 1.7M
2023-04-17 14.50 14.73 14.37 14.52 1.9M
2023-04-14 14.60 14.72 14.20 14.54 2.2M
2023-04-13 14.80 14.98 14.56 14.61 1.9M
2023-04-12 14.38 14.91 14.38 14.90 2.9M
2023-04-11 14.66 14.73 14.31 14.39 2.1M
2023-04-10 14.75 15.17 14.64 14.69 3.7M
2023-04-07 14.54 14.76 14.27 14.76 3.1M
2023-04-06 14.46 14.62 14.29 14.54 2.2M
2023-04-04 14.73 14.75 14.29 14.46 3.1M
2023-04-03 14.82 14.87 14.45 14.76 3.2M
2023-03-31 14.58 14.95 14.40 14.76 4.3M
2023-03-30 15.05 15.05 14.33 14.56 5.4M
2023-03-29 14.46 15.24 14.41 15.19 5.1M
2023-03-28 14.65 14.69 14.35 14.47 1.3M
2023-03-27 14.78 14.93 14.40 14.56 1.6M
2023-03-24 14.68 14.80 14.58 14.79 1.7M
2023-03-23 14.68 14.70 14.46 14.69 1.6M
2023-03-22 14.39 14.73 14.38 14.69 3.1M
2023-03-21 13.89 14.39 13.83 14.38 2.4M
2023-03-20 13.79 14.03 13.74 13.95 1.2M
2023-03-17 13.79 13.95 13.71 13.93 0.9M
2023-03-16 14.07 14.07 13.70 13.71 1.0M
2023-03-15 14.04 14.26 13.72 14.06 1.2M
2023-03-14 14.06 14.46 13.65 13.94 1.8M
2023-03-13 14.09 14.13 13.80 14.07 1.3M
2023-03-10 14.30 14.52 14.11 14.15 1.2M
2023-03-09 14.10 14.53 14.08 14.35 1.7M
2023-03-08 13.81 14.14 13.65 14.10 0.9M
2023-03-07 14.28 14.28 13.72 13.73 1.4M
2023-03-06 14.08 14.19 14.05 14.12 0.7M
2023-03-03 14.24 14.35 13.96 14.11 1.0M
2023-03-02 14.30 14.40 14.11 14.15 1.1M
2023-03-01 14.09 14.30 13.95 14.29 1.3M
2023-02-28 13.98 14.19 13.87 14.06 0.7M
2023-02-27 14.20 14.27 13.95 13.98 0.8M
2023-02-24 14.14 14.28 14.01 14.24 1.0M
2023-02-23 14.11 14.28 14.09 14.15 0.9M
2023-02-22 14.00 14.24 13.94 14.21 1.1M
2023-02-21 14.18 14.28 14.01 14.02 1.2M
2023-02-20 14.16 14.20 13.79 14.15 1.9M
2023-02-17 14.18 14.35 14.00 14.11 1.9M
2023-02-16 14.62 14.62 13.90 14.01 1.9M
2023-02-15 14.28 14.72 14.23 14.54 2.2M
2023-02-14 14.44 14.45 14.27 14.32 1.0M
2023-02-13 14.30 14.47 14.26 14.33 1.4M
2023-02-10 14.39 14.73 14.30 14.32 1.9M
2023-02-09 14.11 14.53 14.02 14.50 2.7M
2023-02-08 14.33 14.33 14.10 14.12 1.5M
2023-02-07 14.40 14.40 14.17 14.33 1.7M
2023-02-06 14.16 14.45 14.16 14.37 2.6M
2023-02-03 14.02 14.15 13.82 14.15 1.7M
2023-02-02 14.11 14.17 13.96 14.02 1.5M
2023-02-01 13.79 14.05 13.76 14.05 1.7M
2023-01-31 13.91 13.93 13.65 13.82 1.3M
2023-01-30 13.78 13.92 13.72 13.87 1.5M
2023-01-20 13.60 13.75 13.56 13.67 1.4M
2023-01-19 13.53 13.65 13.46 13.60 1.3M
2023-01-18 13.66 13.66 13.39 13.54 1.3M
2023-01-17 13.70 13.71 13.50 13.58 1.7M
2023-01-16 14.04 14.35 13.45 13.60 5.0M
2023-01-13 14.00 14.08 13.71 14.02 3.2M
2023-01-12 14.59 14.59 13.78 13.88 6.5M
2023-01-11 13.75 14.42 13.55 14.27 5.4M
2023-01-10 14.00 14.08 13.52 13.64 4.3M
2023-01-09 13.60 13.94 13.50 13.87 3.3M
2023-01-06 13.37 13.77 13.30 13.59 2.4M
2023-01-05 13.14 13.41 13.14 13.40 1.1M
2023-01-04 12.89 13.18 12.76 13.16 1.0M
2023-01-03 12.50 12.95 12.47 12.92 1.2M