Zhejiang Daoming Optics Chem A

002632
🏛️ china →
10.71
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 8.72 9.88 8.55 9.88 88.7M
2023-12-28 8.40 9.44 8.38 8.98 88.4M
2023-12-27 8.50 9.25 8.16 8.67 89.4M
2023-12-26 7.70 8.59 7.65 8.59 61.8M
2023-12-25 7.50 7.85 7.36 7.81 22.9M
2023-12-22 7.62 7.74 7.48 7.53 11.9M
2023-12-21 7.50 7.65 7.33 7.63 15.3M
2023-12-20 7.42 7.97 7.40 7.56 18.2M
2023-12-19 7.32 7.42 7.27 7.40 3.5M
2023-12-18 7.45 7.45 7.30 7.33 4.3M
2023-12-15 7.45 7.55 7.42 7.45 4.6M
2023-12-14 7.44 7.58 7.43 7.45 5.4M
2023-12-13 7.51 7.57 7.41 7.43 5.0M
2023-12-12 7.43 7.49 7.37 7.47 5.3M
2023-12-11 7.25 7.47 7.21 7.42 7.0M
2023-12-08 7.39 7.49 7.27 7.29 7.5M
2023-12-07 7.50 7.55 7.38 7.41 8.0M
2023-12-06 7.52 7.63 7.47 7.51 8.9M
2023-12-05 7.72 7.72 7.51 7.53 10.3M
2023-12-04 7.57 7.76 7.52 7.75 10.6M
2023-12-01 7.59 7.65 7.52 7.59 8.0M
2023-11-30 7.69 7.69 7.51 7.60 11.3M
2023-11-29 7.70 7.88 7.65 7.74 13.1M
2023-11-28 7.65 7.83 7.59 7.70 17.3M
2023-11-27 7.46 7.86 7.35 7.74 21.8M
2023-11-24 7.51 7.53 7.32 7.38 8.6M
2023-11-23 7.41 7.58 7.33 7.53 10.3M
2023-11-22 7.52 7.57 7.35 7.38 16.7M
2023-11-21 7.42 7.98 7.42 7.58 24.0M
2023-11-20 7.37 7.47 7.31 7.44 6.1M
2023-11-17 7.30 7.39 7.23 7.37 5.4M
2023-11-16 7.31 7.38 7.25 7.29 5.0M
2023-11-15 7.31 7.38 7.27 7.33 4.6M
2023-11-14 7.27 7.32 7.22 7.30 5.1M
2023-11-13 7.19 7.34 7.18 7.31 6.5M
2023-11-10 7.10 7.21 7.10 7.19 4.8M
2023-11-09 7.21 7.24 7.12 7.17 4.7M
2023-11-08 7.31 7.33 7.18 7.22 6.1M
2023-11-07 7.19 7.34 7.15 7.32 7.8M
2023-11-06 7.19 7.21 7.10 7.20 6.3M
2023-11-03 7.08 7.19 7.05 7.11 5.0M
2023-11-02 7.13 7.19 7.05 7.07 5.3M
2023-11-01 7.10 7.18 7.03 7.15 5.8M
2023-10-31 7.13 7.21 7.05 7.11 7.6M
2023-10-30 6.98 7.17 6.98 7.13 11.6M
2023-10-27 6.90 7.09 6.80 7.04 6.8M
2023-10-26 6.89 6.94 6.75 6.93 5.4M
2023-10-25 6.82 6.96 6.79 6.93 5.1M
2023-10-24 6.53 6.83 6.53 6.77 7.1M
2023-10-23 6.70 6.76 6.44 6.49 7.2M
2023-10-20 6.87 6.90 6.75 6.77 4.8M
2023-10-19 6.90 7.03 6.84 6.86 4.7M
2023-10-18 7.09 7.10 6.94 6.94 5.0M
2023-10-17 7.18 7.18 7.06 7.09 4.1M
2023-10-16 7.17 7.26 7.08 7.13 8.3M
2023-10-13 7.14 7.28 7.13 7.17 10.8M
2023-10-12 7.14 7.22 7.05 7.21 12.0M
2023-10-11 6.97 7.28 6.89 7.14 14.9M
2023-10-10 6.96 7.00 6.89 6.99 4.1M
2023-10-09 6.94 7.00 6.88 6.97 6.0M
2023-09-28 6.80 6.98 6.77 6.96 4.6M
2023-09-27 6.79 6.83 6.68 6.77 4.0M
2023-09-26 6.82 6.85 6.71 6.74 3.1M
2023-09-25 6.91 6.93 6.78 6.82 4.4M
2023-09-22 6.76 6.91 6.73 6.90 4.1M
2023-09-21 6.77 6.87 6.75 6.79 2.2M
2023-09-20 6.84 6.91 6.80 6.81 2.9M
2023-09-19 7.02 7.04 6.86 6.89 3.4M
2023-09-18 6.91 7.05 6.85 7.01 4.2M
2023-09-15 6.96 6.99 6.89 6.94 2.5M
2023-09-14 7.00 7.02 6.90 6.93 3.0M
2023-09-13 7.05 7.09 6.94 7.01 5.4M
2023-09-12 7.11 7.18 7.00 7.11 6.7M
2023-09-11 6.97 7.19 6.97 7.12 6.8M
2023-09-08 7.01 7.08 6.96 7.05 4.2M
2023-09-07 7.09 7.15 7.01 7.01 5.7M
2023-09-06 6.98 7.12 6.98 7.09 5.9M
2023-09-05 6.99 7.04 6.95 7.00 3.6M
2023-09-04 6.93 7.03 6.88 7.01 4.7M
2023-09-01 6.89 6.94 6.84 6.91 3.0M
2023-08-31 6.92 6.93 6.83 6.91 3.5M
2023-08-30 6.89 6.98 6.85 6.93 5.9M
2023-08-29 6.59 6.89 6.58 6.85 6.4M
2023-08-28 6.76 6.80 6.57 6.59 7.0M
2023-08-25 6.52 6.65 6.43 6.48 4.2M
2023-08-24 6.65 6.66 6.51 6.56 2.9M
2023-08-23 6.68 6.70 6.58 6.59 3.1M
2023-08-22 6.75 6.79 6.53 6.68 5.3M
2023-08-21 6.68 6.79 6.64 6.65 3.1M
2023-08-18 6.70 6.78 6.68 6.68 3.0M
2023-08-17 6.60 6.74 6.54 6.73 3.2M
2023-08-16 6.71 6.71 6.59 6.60 2.7M
2023-08-15 6.75 6.75 6.67 6.71 2.5M
2023-08-14 6.66 6.75 6.61 6.75 3.5M
2023-08-11 6.80 6.80 6.66 6.67 4.0M
2023-08-10 6.77 6.81 6.74 6.79 2.3M
2023-08-09 6.85 6.85 6.74 6.76 4.1M
2023-08-08 6.87 6.88 6.79 6.88 3.9M
2023-08-07 6.93 6.95 6.84 6.87 4.8M
2023-08-04 6.95 7.02 6.89 6.93 8.6M
2023-08-03 7.07 7.08 6.91 6.96 11.8M
2023-08-02 7.30 7.48 7.12 7.15 19.0M
2023-08-01 7.07 7.58 6.99 7.35 19.0M
2023-07-31 7.02 7.12 7.02 7.07 6.2M
2023-07-28 6.94 7.03 6.82 7.01 6.1M
2023-07-27 6.97 7.13 6.91 6.95 11.1M
2023-07-26 7.19 7.19 6.95 6.98 6.1M
2023-07-25 7.08 7.20 7.01 7.20 4.5M
2023-07-24 7.06 7.09 6.96 6.99 3.8M
2023-07-21 7.16 7.16 7.02 7.05 3.9M
2023-07-20 7.26 7.29 7.08 7.11 5.6M
2023-07-19 7.25 7.33 7.22 7.26 3.9M
2023-07-18 7.27 7.33 7.17 7.27 4.5M
2023-07-17 7.24 7.31 7.17 7.24 4.2M
2023-07-14 7.34 7.34 7.21 7.28 4.9M
2023-07-13 7.38 7.38 7.23 7.30 5.5M
2023-07-12 7.45 7.47 7.29 7.32 8.0M
2023-07-11 7.37 7.46 7.29 7.43 4.0M
2023-07-10 7.42 7.48 7.30 7.32 5.0M
2023-07-07 7.41 7.54 7.37 7.42 7.1M
2023-07-06 7.31 7.48 7.31 7.41 5.8M
2023-07-05 7.43 7.49 7.33 7.34 7.3M
2023-07-04 7.36 7.52 7.33 7.45 8.6M
2023-07-03 7.27 7.51 7.25 7.33 12.1M
2023-06-30 7.00 7.39 6.98 7.28 16.7M
2023-06-29 6.85 7.02 6.81 6.99 7.5M
2023-06-28 6.93 6.93 6.69 6.87 5.2M
2023-06-27 6.75 6.96 6.73 6.92 4.7M
2023-06-26 6.83 6.87 6.72 6.75 4.8M
2023-06-21 6.92 6.96 6.82 6.84 5.0M
2023-06-20 6.92 7.01 6.89 6.92 4.9M
2023-06-19 6.98 7.03 6.90 6.93 6.3M
2023-06-16 6.95 7.02 6.93 6.98 6.3M
2023-06-15 6.90 6.99 6.87 6.98 7.5M
2023-06-14 6.90 7.02 6.86 6.93 8.1M
2023-06-13 6.83 7.13 6.82 6.97 13.8M
2023-06-12 6.70 6.98 6.66 6.82 11.8M
2023-06-09 6.60 6.74 6.59 6.72 10.9M
2023-06-08 6.72 6.77 6.56 6.60 12.7M
2023-06-07 6.75 6.83 6.67 6.72 14.8M
2023-06-06 7.13 7.19 6.77 6.77 29.8M
2023-06-05 7.11 7.47 7.09 7.24 39.2M
2023-06-02 7.89 7.89 7.23 7.30 57.6M
2023-06-01 7.15 7.35 6.89 7.17 31.3M
2023-05-31 6.72 7.00 6.61 6.89 13.0M
2023-05-30 6.68 6.76 6.61 6.69 2.9M
2023-05-29 6.74 6.81 6.63 6.67 3.7M
2023-05-26 6.73 6.75 6.60 6.74 4.1M
2023-05-25 6.67 6.73 6.52 6.70 6.2M
2023-05-24 7.10 7.21 7.09 7.14 6.4M
2023-05-23 7.19 7.20 7.11 7.11 4.2M
2023-05-22 7.27 7.27 7.13 7.19 5.9M
2023-05-19 7.15 7.30 7.14 7.28 5.1M
2023-05-18 7.21 7.22 7.09 7.18 6.1M
2023-05-17 7.00 7.13 6.89 7.11 7.9M
2023-05-16 6.98 7.20 6.92 7.00 9.0M
2023-05-15 6.81 6.99 6.76 6.98 5.7M
2023-05-12 6.88 6.93 6.79 6.81 3.6M
2023-05-11 6.90 6.92 6.82 6.91 3.5M
2023-05-10 6.75 6.86 6.71 6.85 4.9M
2023-05-09 6.92 6.92 6.74 6.77 6.6M
2023-05-08 6.82 6.97 6.82 6.91 6.2M
2023-05-05 6.90 6.95 6.79 6.82 7.1M
2023-05-04 6.85 6.95 6.84 6.94 7.3M
2023-04-28 6.75 6.92 6.74 6.90 7.0M
2023-04-27 6.68 6.87 6.63 6.74 8.0M
2023-04-26 6.51 6.74 6.44 6.65 10.3M
2023-04-25 6.77 6.95 6.44 6.51 18.2M
2023-04-24 6.83 7.05 6.79 6.95 4.2M
2023-04-21 6.98 7.05 6.81 6.82 4.4M
2023-04-20 7.01 7.06 6.90 6.98 4.4M
2023-04-19 7.03 7.14 7.03 7.07 4.1M
2023-04-18 7.22 7.25 7.03 7.08 5.5M
2023-04-17 7.16 7.25 7.10 7.23 6.4M
2023-04-14 7.17 7.22 7.10 7.18 3.6M
2023-04-13 7.23 7.26 7.10 7.12 5.1M
2023-04-12 7.26 7.28 7.17 7.22 4.2M
2023-04-11 7.24 7.28 7.09 7.26 4.2M
2023-04-10 7.35 7.43 7.17 7.22 7.8M
2023-04-07 7.30 7.48 7.30 7.38 6.8M
2023-04-06 7.32 7.35 7.22 7.31 5.1M
2023-04-04 7.41 7.48 7.29 7.34 6.7M
2023-04-03 7.54 7.54 7.38 7.41 4.7M
2023-03-31 7.38 7.47 7.35 7.44 3.6M
2023-03-30 7.49 7.58 7.31 7.35 5.1M
2023-03-29 7.56 7.59 7.41 7.54 5.1M
2023-03-28 7.63 7.64 7.51 7.52 4.0M
2023-03-27 7.73 7.74 7.53 7.62 4.8M
2023-03-24 7.68 7.74 7.61 7.73 4.9M
2023-03-23 7.67 7.71 7.60 7.68 4.3M
2023-03-22 7.63 7.72 7.59 7.66 4.4M
2023-03-21 7.43 7.64 7.05 7.64 5.6M
2023-03-20 7.40 7.53 7.39 7.44 6.0M
2023-03-17 7.39 7.51 7.35 7.42 3.5M
2023-03-16 7.43 7.48 7.30 7.32 3.6M
2023-03-15 7.32 7.57 7.32 7.45 6.0M
2023-03-14 7.46 7.50 7.28 7.30 5.4M
2023-03-13 7.48 7.55 7.37 7.52 3.5M
2023-03-10 7.60 7.65 7.48 7.54 4.8M
2023-03-09 7.60 7.74 7.52 7.67 4.0M
2023-03-08 7.48 7.63 7.43 7.62 4.9M
2023-03-07 7.62 7.70 7.46 7.47 4.9M
2023-03-06 7.71 7.73 7.55 7.62 5.2M
2023-03-03 7.73 7.76 7.65 7.71 4.0M
2023-03-02 7.88 7.88 7.67 7.70 6.1M
2023-03-01 7.75 7.85 7.69 7.85 5.2M
2023-02-28 7.72 7.82 7.66 7.73 5.4M
2023-02-27 7.84 7.84 7.62 7.71 6.5M
2023-02-24 7.88 7.92 7.74 7.83 5.0M
2023-02-23 7.99 7.99 7.83 7.87 6.1M
2023-02-22 7.90 8.01 7.81 7.99 6.5M
2023-02-21 8.01 8.02 7.88 7.91 6.6M
2023-02-20 7.98 8.06 7.80 8.02 9.3M
2023-02-17 7.78 8.03 7.78 7.93 13.7M
2023-02-16 8.08 8.14 7.71 7.79 17.6M
2023-02-15 7.98 8.20 7.95 8.13 15.5M
2023-02-14 7.96 8.25 7.86 8.05 19.4M
2023-02-13 8.07 8.10 7.89 7.97 18.2M
2023-02-10 7.83 8.25 7.83 8.10 21.4M
2023-02-09 7.75 8.07 7.71 7.93 20.8M
2023-02-08 7.68 8.18 7.63 7.80 20.4M
2023-02-07 7.57 7.67 7.50 7.66 7.2M
2023-02-06 7.55 7.71 7.51 7.54 6.0M
2023-02-03 7.66 7.71 7.52 7.60 6.8M
2023-02-02 7.65 7.74 7.56 7.65 7.1M
2023-02-01 7.56 7.67 7.50 7.65 6.9M
2023-01-31 7.58 7.59 7.43 7.56 7.0M
2023-01-30 7.38 7.59 7.38 7.57 9.4M
2023-01-20 7.27 7.39 7.27 7.37 7.0M
2023-01-19 7.28 7.39 7.17 7.33 8.8M
2023-01-18 7.43 7.43 7.25 7.28 7.6M
2023-01-17 7.29 7.40 7.25 7.37 9.8M
2023-01-16 7.25 7.34 7.16 7.33 13.6M
2023-01-13 7.21 7.38 7.16 7.18 17.1M
2023-01-12 7.10 7.29 6.98 7.10 23.2M
2023-01-11 7.55 7.60 7.06 7.09 39.6M
2023-01-10 6.82 7.00 6.74 6.96 8.6M
2023-01-09 6.76 6.89 6.76 6.82 3.7M
2023-01-06 6.65 6.84 6.64 6.75 4.9M
2023-01-05 6.57 6.70 6.57 6.69 4.2M
2023-01-04 6.60 6.64 6.55 6.61 4.8M
2023-01-03 6.41 6.57 6.35 6.56 4.1M