旭光股份

600353
🏛️ 中国 →
17.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 8.83 9.15 8.71 9.14 12.6M
2023-12-28 8.62 8.92 8.55 8.75 7.7M
2023-12-27 8.42 8.66 8.35 8.62 6.9M
2023-12-26 8.73 8.74 8.35 8.39 9.2M
2023-12-25 8.80 8.90 8.70 8.73 5.2M
2023-12-22 9.06 9.09 8.64 8.76 10.8M
2023-12-21 8.88 9.12 8.66 9.03 11.5M
2023-12-20 9.06 9.19 8.94 8.94 8.3M
2023-12-19 9.00 9.10 8.95 9.04 5.0M
2023-12-18 9.05 9.14 8.86 9.01 9.7M
2023-12-15 9.41 9.44 8.99 9.15 18.6M
2023-12-14 9.39 9.62 9.35 9.39 15.1M
2023-12-13 9.36 9.52 9.32 9.38 8.6M
2023-12-12 9.50 9.62 9.35 9.43 17.0M
2023-12-11 9.04 9.54 8.85 9.50 25.1M
2023-12-08 9.17 9.24 8.86 9.05 25.0M
2023-12-07 8.66 9.05 8.50 9.02 28.6M
2023-12-06 8.70 9.09 8.60 8.64 20.3M
2023-12-05 8.85 8.85 8.60 8.60 10.1M
2023-12-04 8.95 9.07 8.81 8.85 8.8M
2023-12-01 8.93 8.96 8.74 8.90 11.9M
2023-11-30 8.95 9.08 8.72 8.93 14.5M
2023-11-29 8.98 9.14 8.90 8.99 13.8M
2023-11-28 8.78 9.22 8.72 9.05 25.4M
2023-11-27 8.63 8.86 8.51 8.78 12.6M
2023-11-24 8.72 8.74 8.40 8.59 13.9M
2023-11-23 8.71 8.83 8.62 8.76 11.1M
2023-11-22 8.89 8.97 8.68 8.72 19.1M
2023-11-21 9.11 9.23 8.84 8.89 20.3M
2023-11-20 8.84 9.28 8.79 9.13 30.5M
2023-11-17 8.72 9.10 8.63 8.91 25.0M
2023-11-16 8.75 9.22 8.65 8.73 36.1M
2023-11-15 8.84 8.86 8.53 8.68 23.3M
2023-11-14 8.34 8.76 8.20 8.76 32.1M
2023-11-13 8.42 8.56 8.30 8.37 15.9M
2023-11-10 8.33 8.55 8.27 8.41 15.0M
2023-11-09 8.64 8.66 8.37 8.41 20.2M
2023-11-08 8.67 8.85 8.42 8.63 37.3M
2023-11-07 8.10 8.50 8.03 8.35 27.4M
2023-11-06 8.16 8.38 8.06 8.12 45.3M
2023-11-03 7.71 8.25 7.65 8.22 61.8M
2023-11-02 7.47 8.16 7.42 7.90 68.2M
2023-11-01 7.21 7.56 7.16 7.42 15.9M
2023-10-31 7.41 7.53 7.14 7.21 15.9M
2023-10-30 7.32 7.61 7.22 7.53 12.3M
2023-10-27 7.40 7.43 7.22 7.36 8.1M
2023-10-26 7.30 7.45 7.18 7.42 7.3M
2023-10-25 7.30 7.38 7.19 7.32 7.0M
2023-10-24 7.13 7.38 7.10 7.24 9.3M
2023-10-23 7.24 7.30 7.00 7.06 8.4M
2023-10-20 7.32 7.50 7.23 7.25 7.8M
2023-10-19 7.25 7.70 7.24 7.39 14.7M
2023-10-18 7.48 7.52 7.26 7.29 8.4M
2023-10-17 7.49 7.53 7.22 7.53 16.4M
2023-10-16 7.99 7.99 7.38 7.45 23.3M
2023-10-13 7.86 8.06 7.85 7.98 7.2M
2023-10-12 8.02 8.04 7.86 7.93 7.9M
2023-10-11 7.97 8.05 7.89 7.94 10.7M
2023-10-10 8.05 8.05 7.89 7.90 10.4M
2023-10-09 8.11 8.13 7.93 7.99 9.9M
2023-09-28 8.04 8.16 7.93 8.10 10.1M
2023-09-27 8.05 8.13 7.95 7.99 9.9M
2023-09-26 8.15 8.31 8.02 8.08 12.6M
2023-09-25 8.14 8.29 8.04 8.17 15.0M
2023-09-22 7.66 8.19 7.66 8.14 19.2M
2023-09-21 7.70 7.79 7.63 7.70 9.7M
2023-09-20 7.73 7.83 7.60 7.70 9.0M
2023-09-19 7.80 7.91 7.57 7.75 14.0M
2023-09-18 7.92 8.01 7.80 7.87 12.2M
2023-09-15 7.99 8.18 7.92 8.02 14.1M
2023-09-14 8.15 8.19 7.80 8.07 29.3M
2023-09-13 8.52 8.52 7.94 8.17 39.0M
2023-09-12 8.31 8.68 8.25 8.60 46.7M
2023-09-11 8.14 8.68 7.98 8.67 76.9M
2023-09-08 7.43 7.98 7.35 7.89 30.7M
2023-09-07 7.70 7.83 7.42 7.45 23.6M
2023-09-06 7.36 7.83 7.30 7.77 24.0M
2023-09-05 7.28 7.40 7.22 7.36 8.9M
2023-09-04 7.29 7.35 7.18 7.30 9.5M
2023-09-01 7.15 7.29 7.10 7.28 11.2M
2023-08-31 7.07 7.16 7.00 7.10 9.0M
2023-08-30 6.87 7.11 6.87 7.10 14.1M
2023-08-29 6.51 6.85 6.48 6.85 16.5M
2023-08-28 6.92 7.03 6.41 6.47 12.6M
2023-08-25 6.77 6.77 6.50 6.56 10.4M
2023-08-24 6.82 6.90 6.71 6.74 8.2M
2023-08-23 7.05 7.06 6.79 6.81 8.1M
2023-08-22 7.11 7.20 6.86 7.06 9.0M
2023-08-21 7.14 7.28 7.07 7.09 8.3M
2023-08-18 7.17 7.39 7.12 7.12 12.5M
2023-08-17 6.87 7.18 6.79 7.16 11.3M
2023-08-16 6.97 7.04 6.89 6.90 6.4M
2023-08-15 7.14 7.18 6.99 7.04 5.6M
2023-08-14 7.05 7.15 6.96 7.14 7.0M
2023-08-11 7.17 7.20 7.06 7.06 6.7M
2023-08-10 7.23 7.23 7.13 7.17 4.6M
2023-08-09 7.28 7.29 7.15 7.20 7.3M
2023-08-08 7.43 7.43 7.25 7.28 7.3M
2023-08-07 7.36 7.44 7.31 7.36 9.3M
2023-08-04 7.32 7.44 7.29 7.35 8.4M
2023-08-03 7.38 7.47 7.28 7.30 8.2M
2023-08-02 7.50 7.53 7.38 7.38 7.0M
2023-08-01 7.47 7.55 7.32 7.50 8.3M
2023-07-31 7.48 7.64 7.40 7.46 11.0M
2023-07-28 7.42 7.48 7.25 7.44 8.3M
2023-07-27 7.60 7.67 7.33 7.37 13.1M
2023-07-26 7.93 7.93 7.51 7.58 14.3M
2023-07-25 8.01 8.11 7.90 7.90 12.0M
2023-07-24 7.85 8.02 7.81 7.91 8.5M
2023-07-21 7.92 8.07 7.81 7.88 9.5M
2023-07-20 8.22 8.27 7.89 7.92 16.4M
2023-07-19 8.41 8.50 8.20 8.25 16.1M
2023-07-18 8.69 8.72 8.40 8.47 14.9M
2023-07-17 8.61 8.86 8.57 8.71 14.5M
2023-07-14 8.91 8.96 8.60 8.66 18.6M
2023-07-13 8.56 8.95 8.55 8.88 18.9M
2023-07-12 8.88 8.95 8.54 8.56 16.8M
2023-07-11 8.73 9.00 8.58 8.86 22.9M
2023-07-10 9.00 9.08 8.62 8.71 25.1M
2023-07-07 8.95 9.49 8.86 8.95 43.3M
2023-07-06 8.58 9.12 8.49 9.03 45.9M
2023-07-05 8.50 8.75 8.33 8.49 19.1M
2023-07-04 8.12 8.59 8.12 8.48 20.1M
2023-07-03 8.20 8.36 8.00 8.15 15.4M
2023-06-30 8.01 8.24 7.87 8.20 20.9M
2023-06-29 8.00 8.18 7.95 8.05 10.0M
2023-06-28 8.17 8.24 7.69 8.00 15.8M
2023-06-27 7.98 8.20 7.94 8.17 12.1M
2023-06-26 8.23 8.37 7.91 7.97 15.4M
2023-06-21 8.40 8.51 8.20 8.29 18.6M
2023-06-20 8.58 8.74 8.32 8.38 38.3M
2023-06-19 8.60 8.96 8.35 8.67 59.7M
2023-06-16 8.13 8.53 7.92 8.45 40.5M
2023-06-15 8.06 8.38 7.98 8.14 46.3M
2023-06-14 7.35 8.06 7.35 7.96 27.6M
2023-06-13 7.39 7.42 7.18 7.42 13.7M
2023-06-12 6.98 7.58 6.93 7.40 19.8M
2023-06-09 6.83 6.97 6.74 6.96 10.1M
2023-06-08 7.02 7.05 6.75 6.83 16.1M
2023-06-07 6.99 7.14 6.92 7.03 9.2M
2023-06-06 7.37 7.44 7.00 7.05 18.6M
2023-06-05 7.75 7.75 7.35 7.37 17.3M
2023-06-02 7.81 7.94 7.71 7.76 11.9M
2023-06-01 7.94 7.94 7.60 7.75 13.7M
2023-05-31 8.19 8.19 7.83 7.93 8.2M
2023-05-30 8.27 8.27 7.99 8.16 8.6M
2023-05-29 8.24 8.34 8.22 8.30 7.5M
2023-05-26 8.20 8.26 8.12 8.24 5.4M
2023-05-25 8.10 8.27 8.02 8.16 7.3M
2023-05-24 8.04 8.17 8.00 8.09 5.5M
2023-05-23 8.07 8.24 8.02 8.08 6.2M
2023-05-22 8.40 8.49 8.05 8.09 11.4M
2023-05-19 8.38 8.39 8.04 8.33 8.6M
2023-05-18 8.15 8.49 8.13 8.36 10.4M
2023-05-17 7.81 8.16 7.80 8.12 8.7M
2023-05-16 7.99 8.04 7.79 7.81 7.0M
2023-05-15 7.83 8.00 7.76 7.96 8.8M
2023-05-12 8.14 8.14 7.83 7.84 8.9M
2023-05-11 8.05 8.22 7.99 8.11 7.0M
2023-05-10 8.05 8.20 7.90 8.08 9.4M
2023-05-09 8.36 8.36 8.02 8.03 10.4M
2023-05-08 8.26 8.62 8.26 8.32 12.1M
2023-05-05 8.57 8.59 8.21 8.25 15.6M
2023-05-04 8.92 9.01 8.49 8.56 15.7M
2023-04-28 8.99 9.32 8.88 8.96 16.0M
2023-04-27 9.20 9.31 8.91 8.92 14.8M
2023-04-26 9.02 9.39 8.94 9.20 16.1M
2023-04-25 9.61 9.61 9.00 9.19 28.4M
2023-04-24 9.08 9.55 9.01 9.42 20.8M
2023-04-21 9.56 9.96 9.17 9.22 24.0M
2023-04-20 9.29 9.41 9.15 9.29 6.5M
2023-04-19 9.20 9.43 9.16 9.25 7.4M
2023-04-18 9.33 9.34 8.98 9.20 12.3M
2023-04-17 9.61 9.82 9.21 9.27 16.1M
2023-04-14 9.24 9.76 9.24 9.60 16.3M
2023-04-13 9.73 9.73 9.21 9.31 15.2M
2023-04-12 9.76 10.04 9.39 9.64 17.8M
2023-04-11 9.64 9.91 9.46 9.57 14.4M
2023-04-10 9.62 10.00 9.61 9.68 17.0M
2023-04-07 9.27 9.65 9.23 9.61 12.6M
2023-04-06 9.21 9.47 9.15 9.33 10.2M
2023-04-04 9.43 9.44 9.12 9.24 15.0M
2023-04-03 9.14 9.49 9.12 9.44 15.2M
2023-03-31 9.08 9.19 9.04 9.13 8.6M
2023-03-30 9.04 9.19 9.00 9.07 11.3M
2023-03-29 8.89 9.14 8.83 9.06 14.4M
2023-03-28 8.82 9.14 8.66 8.96 17.0M
2023-03-27 8.61 8.93 8.50 8.91 16.4M
2023-03-24 8.71 8.90 8.54 8.61 11.6M
2023-03-23 8.63 8.78 8.52 8.66 11.4M
2023-03-22 8.54 8.73 8.50 8.55 11.2M
2023-03-21 8.29 8.61 8.26 8.53 11.3M
2023-03-20 8.27 8.41 7.89 8.29 18.2M
2023-03-17 8.43 8.49 8.21 8.23 12.4M
2023-03-16 8.59 8.60 8.36 8.41 8.2M
2023-03-15 8.51 8.69 8.46 8.59 5.9M
2023-03-14 8.66 8.66 8.36 8.50 7.2M
2023-03-13 8.52 8.85 8.48 8.63 11.6M
2023-03-10 8.59 8.72 8.41 8.47 11.8M
2023-03-09 8.74 8.89 8.61 8.66 8.7M
2023-03-08 8.66 8.88 8.61 8.74 10.1M
2023-03-07 9.06 9.07 8.71 8.71 11.6M
2023-03-06 9.22 9.22 8.91 9.07 14.0M
2023-03-03 9.29 9.31 9.09 9.15 6.3M
2023-03-02 9.29 9.39 9.16 9.23 11.5M
2023-03-01 9.36 9.36 9.01 9.20 11.7M
2023-02-28 9.14 9.17 8.92 9.04 6.5M
2023-02-27 9.01 9.36 8.89 9.11 15.8M
2023-02-24 9.18 9.19 8.95 9.01 6.7M
2023-02-23 9.03 9.26 8.89 9.17 6.4M
2023-02-22 9.02 9.35 8.96 9.04 9.4M
2023-02-21 8.92 9.08 8.83 9.05 9.8M
2023-02-20 9.09 9.17 8.64 8.90 18.0M
2023-02-17 9.26 9.34 8.96 9.09 11.1M
2023-02-16 9.46 9.71 9.07 9.27 17.7M
2023-02-15 9.80 9.81 9.34 9.44 12.1M
2023-02-14 9.82 9.94 9.76 9.81 4.1M
2023-02-13 9.80 9.99 9.74 9.85 5.5M
2023-02-10 10.01 10.02 9.75 9.79 5.1M
2023-02-09 9.74 10.06 9.68 10.00 6.9M
2023-02-08 9.89 9.99 9.72 9.74 5.2M
2023-02-07 10.15 10.24 9.84 9.94 7.4M
2023-02-06 10.37 10.54 10.02 10.11 8.7M
2023-02-03 10.30 10.46 10.11 10.27 6.7M
2023-02-02 10.36 10.64 10.33 10.46 9.0M
2023-02-01 10.41 10.42 10.20 10.36 7.2M
2023-01-31 10.58 10.63 10.35 10.38 6.7M
2023-01-30 10.21 10.61 10.21 10.57 10.8M
2023-01-20 10.05 10.26 10.01 10.18 7.2M
2023-01-19 10.08 10.09 9.84 10.05 5.6M
2023-01-18 9.91 10.29 9.89 9.99 8.7M
2023-01-17 9.71 10.02 9.66 9.91 5.0M
2023-01-16 9.82 9.82 9.51 9.72 6.8M
2023-01-13 9.71 10.00 9.65 9.69 7.1M
2023-01-12 9.71 9.83 9.50 9.73 9.2M
2023-01-11 10.13 10.13 9.49 9.67 17.6M
2023-01-10 10.11 10.28 9.99 10.14 7.6M
2023-01-09 10.67 10.71 10.01 10.14 13.3M
2023-01-06 10.14 10.75 9.99 10.67 13.2M
2023-01-05 10.14 10.34 9.98 10.14 6.6M
2023-01-04 10.11 10.30 9.77 10.24 8.5M
2023-01-03 10.27 10.34 10.00 10.11 8.2M