Yes Optoelectronics

002952
🏛️ china →
19.16
Last Update: 2025-09-30
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 35.24 38.76 34.00 38.76 18.7M
2023-12-28 33.41 35.24 32.44 35.24 22.8M
2023-12-27 30.69 32.04 28.98 32.04 19.4M
2023-12-26 28.98 29.13 26.12 29.13 25.9M
2023-12-25 24.70 26.48 22.90 26.48 18.5M
2023-12-22 22.61 24.07 22.61 24.07 16.1M
2023-12-21 21.88 21.88 20.83 21.88 12.9M
2023-12-20 18.21 19.89 18.21 19.89 9.1M
2023-12-19 17.38 18.60 17.25 18.08 7.4M
2023-12-18 17.78 17.96 17.29 17.39 7.0M
2023-12-15 18.10 18.19 17.71 17.78 5.4M
2023-12-14 18.63 18.94 18.02 18.10 6.6M
2023-12-13 19.17 19.27 18.63 18.66 6.2M
2023-12-12 18.63 19.52 18.50 19.28 9.7M
2023-12-11 17.98 18.96 17.88 18.70 10.3M
2023-12-08 18.82 19.97 18.71 19.04 13.1M
2023-12-07 19.00 19.98 18.62 19.28 16.8M
2023-12-06 18.63 19.30 18.63 19.07 13.7M
2023-12-05 19.00 19.35 18.61 18.63 17.7M
2023-12-04 19.29 19.64 18.77 18.99 23.0M
2023-12-01 23.00 23.00 20.86 20.86 21.0M
2023-11-30 23.18 23.18 22.23 23.18 8.2M
2023-11-29 20.22 21.07 20.22 21.07 4.9M
2023-11-28 17.39 19.15 17.27 19.15 9.8M
2023-11-27 17.21 17.51 17.00 17.41 3.9M
2023-11-24 17.71 17.85 17.08 17.21 5.1M
2023-11-23 17.56 17.86 17.30 17.64 7.0M
2023-11-22 17.86 18.18 17.50 17.50 8.5M
2023-11-21 18.73 19.04 17.90 17.91 14.1M
2023-11-20 19.60 19.92 17.87 19.15 20.3M
2023-11-17 16.76 18.51 16.74 18.51 7.5M
2023-11-16 16.80 17.07 16.72 16.83 1.5M
2023-11-15 16.98 17.00 16.73 16.84 1.3M
2023-11-14 16.64 16.97 16.47 16.90 2.0M
2023-11-13 16.49 16.67 16.41 16.62 1.7M
2023-11-10 16.43 16.68 16.32 16.44 0.9M
2023-11-09 16.80 16.80 16.44 16.52 1.5M
2023-11-08 16.55 16.92 16.55 16.63 1.9M
2023-11-07 16.37 16.78 16.37 16.74 2.6M
2023-11-06 16.07 16.50 15.96 16.48 3.1M
2023-11-03 15.68 16.58 15.50 16.08 4.5M
2023-11-02 15.69 16.03 15.48 15.50 2.3M
2023-11-01 15.68 15.83 15.55 15.76 2.6M
2023-10-31 16.05 16.11 15.53 15.76 4.0M
2023-10-30 16.73 16.73 15.57 16.00 7.9M
2023-10-27 14.83 16.37 14.65 16.37 2.7M
2023-10-26 14.80 14.94 14.61 14.88 1.3M
2023-10-25 14.85 14.95 14.62 14.91 1.0M
2023-10-24 14.06 14.76 14.06 14.72 1.7M
2023-10-23 14.39 14.50 13.98 14.05 1.6M
2023-10-20 14.67 14.92 14.37 14.39 1.5M
2023-10-19 14.73 15.07 14.65 14.71 1.4M
2023-10-18 15.46 15.46 14.77 14.77 1.7M
2023-10-17 15.51 15.68 15.22 15.33 2.2M
2023-10-16 16.32 16.39 15.35 15.46 3.8M
2023-10-13 16.00 16.45 15.51 16.39 4.7M
2023-10-12 16.67 16.86 16.50 16.65 1.8M
2023-10-11 16.51 16.78 16.31 16.59 2.3M
2023-10-10 16.23 16.54 16.10 16.51 2.8M
2023-10-09 16.31 16.49 15.89 16.13 2.5M
2023-09-28 15.68 16.43 15.60 16.33 3.7M
2023-09-27 15.78 15.86 15.49 15.57 2.0M
2023-09-26 16.01 16.16 15.64 15.80 2.2M
2023-09-25 16.37 16.40 15.79 16.21 4.8M
2023-09-22 16.14 16.82 15.92 16.70 5.0M
2023-09-21 15.94 16.34 15.84 16.12 2.5M
2023-09-20 15.86 16.58 15.85 15.97 2.6M
2023-09-19 16.25 16.25 15.75 15.86 1.3M
2023-09-18 16.18 16.44 16.01 16.26 1.1M
2023-09-15 16.25 16.38 15.98 16.21 1.0M
2023-09-14 16.36 16.45 16.05 16.21 1.3M
2023-09-13 16.60 16.63 16.21 16.38 1.9M
2023-09-12 16.90 17.00 16.48 16.65 2.7M
2023-09-11 16.70 17.02 16.38 16.61 2.5M
2023-09-08 16.40 16.72 16.40 16.69 2.1M
2023-09-07 16.84 16.90 16.40 16.45 3.6M
2023-09-06 16.28 17.19 16.28 16.92 6.9M
2023-09-05 16.11 17.72 16.03 16.57 7.1M
2023-09-04 16.25 16.28 15.88 16.11 2.8M
2023-09-01 16.25 16.47 16.01 16.11 4.1M
2023-08-31 15.85 17.08 15.82 16.41 5.9M
2023-08-30 15.65 16.14 15.58 15.88 3.5M
2023-08-29 14.48 15.61 14.46 15.59 2.7M
2023-08-28 15.67 15.86 14.57 14.59 2.9M
2023-08-25 15.43 15.60 15.10 15.12 2.3M
2023-08-24 15.36 15.68 15.25 15.60 1.4M
2023-08-23 15.81 15.83 15.33 15.34 1.0M
2023-08-22 15.83 16.05 15.24 15.67 1.2M
2023-08-21 15.78 15.99 15.68 15.68 1.0M
2023-08-18 15.78 16.09 15.78 15.78 1.2M
2023-08-17 15.45 15.85 15.38 15.85 1.6M
2023-08-16 15.78 15.89 15.48 15.50 1.0M
2023-08-15 15.94 16.21 15.65 15.79 0.8M
2023-08-14 15.70 15.91 15.52 15.90 1.2M
2023-08-11 16.16 16.19 15.70 15.72 1.4M
2023-08-10 16.06 16.15 15.87 16.14 0.9M
2023-08-09 16.35 16.35 15.93 15.95 1.4M
2023-08-08 16.54 16.57 16.29 16.35 1.0M
2023-08-07 16.34 16.57 16.32 16.42 1.5M
2023-08-04 16.38 16.56 16.33 16.39 1.7M
2023-08-03 16.30 16.49 16.12 16.37 1.6M
2023-08-02 16.34 16.47 16.12 16.40 1.4M
2023-08-01 16.45 16.45 16.01 16.25 1.9M
2023-07-31 16.46 16.75 16.39 16.43 1.9M
2023-07-28 16.50 16.62 16.22 16.46 1.6M
2023-07-27 16.79 16.90 16.44 16.48 1.6M
2023-07-26 17.10 17.17 16.78 16.82 1.3M
2023-07-25 16.94 17.16 16.90 17.09 1.6M
2023-07-24 16.88 17.25 16.80 16.87 1.7M
2023-07-21 17.22 17.47 16.81 16.83 1.9M
2023-07-20 17.74 17.79 17.16 17.18 2.5M
2023-07-19 17.97 18.18 17.61 17.63 3.0M
2023-07-18 18.50 18.58 17.92 18.05 4.6M
2023-07-17 19.13 19.13 18.14 18.32 7.6M
2023-07-14 18.40 19.77 18.31 19.34 7.1M
2023-07-13 18.26 18.50 17.95 18.41 2.6M
2023-07-12 18.04 18.37 17.88 18.15 2.9M
2023-07-11 17.98 18.15 17.80 18.04 1.7M
2023-07-10 17.87 18.30 17.70 17.98 2.0M
2023-07-07 17.87 18.15 17.63 17.80 1.5M
2023-07-06 17.83 18.35 17.68 18.04 1.8M
2023-07-05 17.80 18.12 17.70 17.85 1.5M
2023-07-04 17.64 17.88 17.63 17.80 1.4M
2023-07-03 17.76 18.45 17.60 17.61 2.5M
2023-06-30 17.40 17.75 17.20 17.73 2.5M
2023-06-29 16.83 17.45 16.51 17.40 2.3M
2023-06-28 16.98 16.98 16.06 16.66 1.7M
2023-06-27 16.52 16.94 16.32 16.83 1.8M
2023-06-26 17.00 17.12 16.21 16.31 2.2M
2023-06-21 17.43 17.50 16.97 17.13 1.5M
2023-06-20 17.42 17.52 17.13 17.43 1.5M
2023-06-19 17.35 17.50 17.17 17.35 2.0M
2023-06-16 16.98 17.31 16.90 17.29 1.3M
2023-06-15 17.17 17.35 17.06 17.08 1.3M
2023-06-14 17.35 17.46 16.98 17.29 1.8M
2023-06-13 17.31 17.33 16.95 17.18 1.6M
2023-06-12 16.76 17.26 16.66 17.18 2.2M
2023-06-09 16.69 16.82 16.31 16.73 1.7M
2023-06-08 17.38 17.43 16.80 16.89 2.1M
2023-06-07 17.03 17.43 16.74 17.35 1.7M
2023-06-06 17.62 17.62 16.90 16.96 2.2M
2023-06-05 17.34 17.83 17.15 17.62 2.7M
2023-06-02 17.75 17.75 17.12 17.29 2.0M
2023-06-01 17.74 17.74 17.28 17.51 2.0M
2023-05-31 17.50 17.77 17.50 17.65 1.3M
2023-05-30 17.48 17.64 17.32 17.62 1.3M
2023-05-29 17.29 17.65 17.19 17.52 1.7M
2023-05-26 17.24 17.50 17.20 17.34 1.4M
2023-05-25 17.16 17.55 16.93 17.34 2.1M
2023-05-24 16.86 17.45 16.86 17.29 2.1M
2023-05-23 17.13 17.24 16.90 17.00 2.8M
2023-05-22 17.10 17.35 17.00 17.14 3.9M
2023-05-19 16.48 17.40 16.40 17.13 4.5M
2023-05-18 15.95 16.66 15.90 16.50 4.0M
2023-05-17 15.40 15.94 15.36 15.90 2.3M
2023-05-16 15.43 15.62 15.27 15.49 1.8M
2023-05-15 15.34 15.45 15.21 15.44 1.5M
2023-05-12 15.46 15.59 15.28 15.33 1.3M
2023-05-11 15.32 15.56 15.32 15.51 0.9M
2023-05-10 15.21 15.44 15.19 15.36 1.7M
2023-05-09 15.55 15.57 15.28 15.32 2.2M
2023-05-08 15.47 15.78 15.35 15.54 2.2M
2023-05-05 15.89 15.96 15.28 15.45 2.8M
2023-05-04 16.58 16.58 15.48 15.78 4.3M
2023-04-28 16.47 16.71 16.10 16.61 2.8M
2023-04-27 17.01 17.41 16.46 16.64 2.8M
2023-04-26 16.23 16.88 16.20 16.66 2.2M
2023-04-25 16.62 16.89 16.20 16.28 1.9M
2023-04-24 16.60 17.00 16.46 16.73 2.0M
2023-04-21 17.48 17.52 16.58 16.60 2.3M
2023-04-20 17.64 17.73 17.35 17.52 1.3M
2023-04-19 17.35 17.93 17.35 17.62 1.5M
2023-04-18 17.76 17.78 17.27 17.43 1.6M
2023-04-17 17.50 18.09 17.50 17.78 2.5M
2023-04-14 17.26 17.66 16.86 17.64 2.4M
2023-04-13 17.96 18.15 17.10 17.22 3.2M
2023-04-12 17.65 18.14 17.54 18.07 2.3M
2023-04-11 17.60 17.81 17.35 17.60 1.8M
2023-04-10 18.01 18.38 17.54 17.65 3.4M
2023-04-07 18.38 18.38 17.66 18.01 3.3M
2023-04-06 18.11 18.53 18.01 18.33 3.7M
2023-04-04 18.30 18.49 17.96 18.12 3.5M
2023-04-03 18.49 18.49 17.92 18.41 4.7M
2023-03-31 18.90 18.94 18.23 18.59 5.3M
2023-03-30 18.48 19.20 18.31 19.19 5.2M
2023-03-29 18.13 18.79 18.10 18.41 2.9M
2023-03-28 18.51 18.57 18.12 18.13 2.2M
2023-03-27 18.65 18.76 18.10 18.50 3.4M
2023-03-24 18.54 18.89 18.34 18.73 3.4M
2023-03-23 18.28 18.74 18.18 18.50 3.4M
2023-03-22 18.19 18.50 18.04 18.33 2.8M
2023-03-21 17.99 18.40 17.71 18.19 3.1M
2023-03-20 17.41 18.66 17.40 18.09 5.9M
2023-03-17 17.20 17.51 17.04 17.42 2.2M
2023-03-16 17.30 17.49 16.88 16.91 1.6M
2023-03-15 17.00 17.69 16.80 17.36 2.4M
2023-03-14 17.18 17.18 16.58 16.88 1.7M
2023-03-13 17.14 17.42 16.99 17.18 2.0M
2023-03-10 17.48 17.74 17.18 17.32 2.0M
2023-03-09 17.68 17.70 17.19 17.52 2.1M
2023-03-08 16.75 17.35 16.71 17.35 2.2M
2023-03-07 17.40 17.64 16.77 16.77 2.5M
2023-03-06 17.41 17.51 17.22 17.31 1.2M
2023-03-03 17.55 17.71 17.27 17.42 1.4M
2023-03-02 17.73 17.90 17.50 17.54 1.5M
2023-03-01 17.30 17.75 17.23 17.73 2.0M
2023-02-28 17.17 17.52 17.17 17.36 1.2M
2023-02-27 17.43 17.43 17.12 17.17 1.5M
2023-02-24 17.59 17.64 17.20 17.33 2.3M
2023-02-23 17.69 17.76 17.51 17.61 1.4M
2023-02-22 17.57 17.71 17.35 17.62 2.1M
2023-02-21 17.50 17.72 17.41 17.59 2.1M
2023-02-20 17.37 17.63 17.26 17.57 2.5M
2023-02-17 17.78 17.86 17.40 17.45 4.2M
2023-02-16 18.98 18.99 17.33 17.74 9.2M
2023-02-15 18.16 19.95 18.08 18.98 9.8M
2023-02-14 18.14 18.22 17.96 18.17 2.5M
2023-02-13 18.19 18.39 18.06 18.13 3.1M
2023-02-10 18.45 18.66 18.16 18.21 3.5M
2023-02-09 18.39 18.79 18.28 18.53 3.4M
2023-02-08 18.68 18.83 18.42 18.43 2.9M
2023-02-07 18.29 18.88 18.29 18.68 4.6M
2023-02-06 18.25 18.66 18.15 18.44 3.2M
2023-02-03 18.31 18.70 18.12 18.45 4.7M
2023-02-02 18.67 18.70 18.20 18.38 6.3M
2023-02-01 18.50 18.77 18.33 18.67 7.7M
2023-01-31 18.01 18.79 17.90 18.50 8.8M
2023-01-30 17.87 18.58 17.76 18.18 10.9M
2023-01-20 17.67 17.80 17.44 17.59 5.4M
2023-01-19 17.52 17.80 17.36 17.72 8.7M
2023-01-18 17.97 18.26 17.42 17.65 14.6M
2023-01-17 16.71 18.38 16.54 18.38 13.7M
2023-01-16 16.93 17.10 16.63 16.71 6.9M
2023-01-13 17.47 17.90 16.87 17.18 11.3M
2023-01-12 16.09 17.68 15.75 17.68 4.3M
2023-01-11 16.24 16.54 15.99 16.07 2.1M
2023-01-10 16.27 16.40 16.13 16.24 2.0M
2023-01-09 16.45 16.61 16.15 16.22 2.5M
2023-01-06 16.06 16.74 16.00 16.44 3.6M
2023-01-05 16.20 16.20 15.74 16.06 2.5M
2023-01-04 16.20 16.38 15.76 16.05 4.7M
2023-01-03 14.97 16.30 14.85 16.01 5.2M