亿晶光电

600537
🏛️ 中国 →
4.01
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 5.50 5.70 5.41 5.51 186.0M
2023-12-28 4.71 5.18 4.71 5.18 52.2M
2023-12-27 4.77 4.78 4.67 4.71 14.1M
2023-12-26 4.82 4.83 4.73 4.79 15.6M
2023-12-25 4.81 4.85 4.78 4.85 19.1M
2023-12-22 4.79 4.88 4.70 4.82 30.1M
2023-12-21 4.60 4.81 4.56 4.80 34.9M
2023-12-20 4.67 4.68 4.59 4.60 8.8M
2023-12-19 4.62 4.72 4.59 4.66 14.4M
2023-12-18 4.74 4.75 4.61 4.61 17.3M
2023-12-15 4.75 4.83 4.74 4.75 16.7M
2023-12-14 4.82 4.87 4.73 4.74 15.3M
2023-12-13 4.88 4.89 4.81 4.81 11.3M
2023-12-12 4.91 4.92 4.86 4.89 8.7M
2023-12-11 4.90 4.93 4.82 4.92 13.0M
2023-12-08 4.95 4.96 4.89 4.90 10.7M
2023-12-07 4.97 4.97 4.90 4.93 13.2M
2023-12-06 4.95 5.04 4.92 4.98 15.4M
2023-12-05 5.09 5.09 4.94 4.94 19.0M
2023-12-04 5.12 5.13 5.08 5.09 10.2M
2023-12-01 5.11 5.13 5.07 5.12 11.5M
2023-11-30 5.17 5.17 5.08 5.11 13.4M
2023-11-29 5.23 5.23 5.15 5.16 10.9M
2023-11-28 5.17 5.23 5.13 5.22 10.6M
2023-11-27 5.21 5.22 5.14 5.17 11.6M
2023-11-24 5.31 5.32 5.19 5.21 15.5M
2023-11-23 5.28 5.31 5.25 5.30 10.8M
2023-11-22 5.36 5.40 5.27 5.28 19.6M
2023-11-21 5.44 5.46 5.37 5.39 17.8M
2023-11-20 5.41 5.45 5.36 5.44 16.4M
2023-11-17 5.37 5.43 5.33 5.43 17.5M
2023-11-16 5.49 5.50 5.38 5.39 28.5M
2023-11-15 5.48 5.57 5.45 5.52 35.7M
2023-11-14 5.41 5.48 5.38 5.44 20.2M
2023-11-13 5.33 5.43 5.31 5.41 21.0M
2023-11-10 5.45 5.45 5.32 5.35 22.2M
2023-11-09 5.34 5.49 5.34 5.44 40.8M
2023-11-08 5.32 5.39 5.31 5.37 21.4M
2023-11-07 5.35 5.36 5.28 5.35 19.9M
2023-11-06 5.24 5.38 5.21 5.35 42.9M
2023-11-03 5.13 5.24 5.13 5.20 23.1M
2023-11-02 5.18 5.20 5.11 5.12 16.7M
2023-11-01 5.17 5.21 5.14 5.19 14.9M
2023-10-31 5.27 5.28 5.15 5.17 29.1M
2023-10-30 5.27 5.35 5.21 5.29 41.6M
2023-10-27 5.18 5.39 5.16 5.38 26.3M
2023-10-26 5.23 5.24 5.13 5.23 18.8M
2023-10-25 5.26 5.33 5.24 5.27 16.0M
2023-10-24 5.14 5.27 5.13 5.23 15.2M
2023-10-23 5.29 5.29 5.12 5.13 17.4M
2023-10-20 5.23 5.35 5.22 5.30 16.0M
2023-10-19 5.23 5.31 5.22 5.27 15.7M
2023-10-18 5.38 5.38 5.28 5.28 14.7M
2023-10-17 5.42 5.44 5.36 5.38 12.7M
2023-10-16 5.51 5.54 5.38 5.41 21.9M
2023-10-13 5.62 5.63 5.52 5.54 18.8M
2023-10-12 5.63 5.66 5.59 5.65 24.6M
2023-10-11 5.64 5.68 5.59 5.60 15.7M
2023-10-10 5.64 5.70 5.61 5.63 12.9M
2023-10-09 5.64 5.67 5.58 5.66 14.8M
2023-09-28 5.58 5.68 5.57 5.65 18.1M
2023-09-27 5.47 5.69 5.47 5.61 29.3M
2023-09-26 5.53 5.56 5.47 5.47 12.1M
2023-09-25 5.64 5.64 5.50 5.53 15.3M
2023-09-22 5.50 5.62 5.48 5.62 19.3M
2023-09-21 5.57 5.58 5.48 5.48 17.8M
2023-09-20 5.63 5.65 5.55 5.56 13.3M
2023-09-19 5.74 5.74 5.63 5.65 14.1M
2023-09-18 5.72 5.78 5.63 5.75 11.9M
2023-09-15 5.72 5.75 5.66 5.72 12.3M
2023-09-14 5.85 5.86 5.60 5.72 29.2M
2023-09-13 6.05 6.05 5.88 5.90 24.3M
2023-09-12 6.10 6.12 6.05 6.06 23.7M
2023-09-11 6.12 6.14 6.07 6.13 13.0M
2023-09-08 6.09 6.13 6.06 6.09 10.7M
2023-09-07 6.19 6.19 6.09 6.10 19.4M
2023-09-06 6.24 6.24 6.17 6.21 16.5M
2023-09-05 6.20 6.29 6.16 6.28 29.9M
2023-09-04 6.15 6.22 6.10 6.22 18.9M
2023-09-01 6.14 6.17 6.09 6.13 15.3M
2023-08-31 6.24 6.25 6.12 6.14 16.6M
2023-08-30 6.23 6.32 6.19 6.24 23.3M
2023-08-29 6.12 6.27 6.10 6.25 29.8M
2023-08-28 6.40 6.46 6.11 6.13 37.8M
2023-08-25 6.06 6.13 6.00 6.06 18.9M
2023-08-24 6.04 6.15 5.97 6.07 22.6M
2023-08-23 6.16 6.16 6.01 6.01 18.9M
2023-08-22 6.17 6.20 6.05 6.16 19.4M
2023-08-21 6.25 6.25 6.14 6.14 14.3M
2023-08-18 6.30 6.37 6.23 6.23 14.9M
2023-08-17 6.28 6.33 6.14 6.33 19.6M
2023-08-16 6.31 6.39 6.30 6.31 13.8M
2023-08-15 6.42 6.46 6.30 6.35 17.4M
2023-08-14 6.32 6.46 6.27 6.46 21.9M
2023-08-11 6.53 6.53 6.40 6.40 24.0M
2023-08-10 6.46 6.57 6.46 6.54 19.2M
2023-08-09 6.55 6.55 6.48 6.49 17.9M
2023-08-08 6.52 6.60 6.51 6.56 27.6M
2023-08-07 6.52 6.54 6.45 6.50 20.6M
2023-08-04 6.56 6.60 6.51 6.54 31.7M
2023-08-03 6.46 6.64 6.45 6.58 43.3M
2023-08-02 6.57 6.58 6.46 6.47 29.4M
2023-08-01 6.62 6.64 6.53 6.56 32.1M
2023-07-31 6.67 6.69 6.62 6.65 34.3M
2023-07-28 6.55 6.66 6.47 6.62 34.4M
2023-07-27 6.69 6.71 6.56 6.59 41.9M
2023-07-26 6.66 6.79 6.63 6.72 48.3M
2023-07-25 6.61 6.68 6.57 6.66 40.9M
2023-07-24 6.65 6.68 6.54 6.55 37.1M
2023-07-21 6.64 6.76 6.45 6.68 59.2M
2023-07-20 6.60 6.72 6.60 6.63 64.2M
2023-07-19 6.62 6.64 6.52 6.58 48.4M
2023-07-18 6.70 6.72 6.58 6.64 53.6M
2023-07-17 6.82 6.84 6.67 6.70 64.2M
2023-07-14 7.15 7.19 6.83 6.85 121.4M
2023-07-13 6.98 7.33 6.91 7.15 173.7M
2023-07-12 6.80 7.19 6.60 7.19 211.2M
2023-07-11 7.04 7.04 6.54 6.54 138.4M
2023-07-10 7.15 7.43 7.12 7.27 59.7M
2023-07-07 7.33 7.33 7.09 7.11 44.9M
2023-07-06 7.36 7.44 7.29 7.32 37.9M
2023-07-05 7.54 7.54 7.31 7.34 53.9M
2023-07-04 7.47 7.64 7.37 7.55 64.5M
2023-07-03 7.64 7.78 7.46 7.50 69.6M
2023-06-30 7.58 7.68 7.44 7.64 74.6M
2023-06-29 7.53 7.73 7.44 7.58 106.0M
2023-06-28 7.38 7.56 7.33 7.50 118.0M
2023-06-27 6.90 7.58 6.85 7.38 134.5M
2023-06-26 6.89 7.09 6.77 6.89 49.8M
2023-06-21 7.09 7.27 6.93 6.96 57.2M
2023-06-20 7.02 7.11 7.01 7.09 43.7M
2023-06-19 7.11 7.13 6.95 7.03 52.4M
2023-06-16 7.14 7.20 7.02 7.10 74.4M
2023-06-15 6.84 7.18 6.70 7.16 104.8M
2023-06-14 7.05 7.09 6.75 6.80 62.4M
2023-06-13 6.67 7.27 6.64 7.06 95.1M
2023-06-12 6.60 6.71 6.48 6.69 48.3M
2023-06-09 6.40 6.65 6.30 6.59 61.9M
2023-06-08 6.64 6.71 6.38 6.38 61.9M
2023-06-07 6.68 6.68 6.51 6.61 44.5M
2023-06-06 7.00 7.03 6.57 6.58 74.6M
2023-06-05 7.07 7.07 6.93 6.96 41.1M
2023-06-02 6.97 7.23 6.85 7.10 63.1M
2023-06-01 7.18 7.22 6.98 6.99 59.4M
2023-05-31 7.10 7.21 6.95 7.20 57.9M
2023-05-30 7.24 7.35 7.02 7.13 67.8M
2023-05-29 7.22 7.37 7.06 7.31 77.0M
2023-05-26 7.50 7.50 7.26 7.31 82.0M
2023-05-25 7.22 7.76 7.16 7.62 145.0M
2023-05-24 6.93 7.35 6.90 7.30 98.5M
2023-05-23 7.02 7.15 6.92 6.99 47.2M
2023-05-22 7.00 7.15 6.92 7.06 43.3M
2023-05-19 7.13 7.15 6.96 7.06 44.6M
2023-05-18 7.36 7.37 7.07 7.12 81.9M
2023-05-17 7.43 7.55 7.26 7.40 98.2M
2023-05-16 7.10 7.57 7.07 7.54 125.9M
2023-05-15 7.00 7.33 6.99 7.19 101.9M
2023-05-12 7.00 7.17 6.88 6.99 77.7M
2023-05-11 7.00 7.21 6.87 7.05 114.7M
2023-05-10 6.23 6.93 6.23 6.93 107.6M
2023-05-09 6.64 6.66 6.28 6.30 63.3M
2023-05-08 6.70 6.77 6.54 6.65 41.1M
2023-05-05 7.00 7.00 6.68 6.70 61.9M
2023-05-04 6.93 7.15 6.88 7.03 90.4M
2023-04-28 6.72 6.75 6.55 6.73 36.6M
2023-04-27 6.66 6.75 6.52 6.68 49.9M
2023-04-26 6.25 6.84 6.20 6.72 59.9M
2023-04-25 6.35 6.42 6.13 6.24 27.6M
2023-04-24 6.38 6.40 6.27 6.30 26.0M
2023-04-21 6.52 6.59 6.33 6.34 28.9M
2023-04-20 6.57 6.58 6.40 6.44 26.5M
2023-04-19 6.63 6.66 6.55 6.57 19.4M
2023-04-18 6.70 6.75 6.54 6.66 24.2M
2023-04-17 6.70 6.83 6.64 6.69 23.7M
2023-04-14 6.60 6.70 6.57 6.65 28.2M
2023-04-13 6.82 6.89 6.62 6.64 35.0M
2023-04-12 6.90 6.90 6.73 6.78 22.4M
2023-04-11 6.90 6.92 6.79 6.91 22.6M
2023-04-10 6.94 7.08 6.87 6.90 31.4M
2023-04-07 6.89 6.96 6.83 6.90 19.9M
2023-04-06 6.82 6.90 6.80 6.90 18.8M
2023-04-04 7.15 7.17 6.79 6.87 38.3M
2023-04-03 6.99 7.16 6.94 7.14 35.3M
2023-03-31 6.88 7.09 6.88 7.00 25.3M
2023-03-30 6.80 6.94 6.70 6.89 26.9M
2023-03-29 6.90 6.97 6.78 6.81 24.6M
2023-03-28 7.05 7.08 6.83 6.83 33.1M
2023-03-27 6.94 7.13 6.88 7.07 42.5M
2023-03-24 6.89 7.05 6.80 6.98 33.4M
2023-03-23 6.97 7.01 6.81 6.89 26.9M
2023-03-22 7.00 7.09 6.92 7.00 32.3M
2023-03-21 6.90 6.99 6.78 6.98 28.1M
2023-03-20 6.89 7.07 6.60 6.90 51.7M
2023-03-17 7.07 7.07 6.88 6.89 27.2M
2023-03-16 7.30 7.31 6.94 6.99 53.3M
2023-03-15 7.49 7.50 7.30 7.36 24.2M
2023-03-14 7.63 7.64 7.24 7.34 43.3M
2023-03-13 7.63 7.79 7.56 7.59 25.5M
2023-03-10 7.80 7.85 7.65 7.68 22.4M
2023-03-09 8.06 8.07 7.77 7.85 27.2M
2023-03-08 7.93 8.18 7.88 8.01 27.0M
2023-03-07 8.23 8.24 7.93 7.93 37.6M
2023-03-06 8.12 8.38 7.96 8.24 40.1M
2023-03-03 8.10 8.27 8.08 8.16 33.2M
2023-03-02 8.47 8.47 8.08 8.09 65.6M
2023-03-01 8.54 8.60 8.45 8.49 23.3M
2023-02-28 8.59 8.61 8.41 8.58 29.3M
2023-02-27 8.53 8.86 8.38 8.60 42.1M
2023-02-24 8.72 8.85 8.46 8.60 31.4M
2023-02-23 8.48 8.81 8.43 8.66 48.8M
2023-02-22 8.75 9.00 8.49 8.51 49.8M
2023-02-21 8.46 8.95 8.33 8.86 55.9M
2023-02-20 8.33 8.47 8.20 8.40 34.9M
2023-02-17 8.47 8.69 8.31 8.31 34.8M
2023-02-16 8.74 8.86 8.32 8.36 48.0M
2023-02-15 8.58 8.90 8.57 8.70 45.1M
2023-02-14 8.41 8.71 8.26 8.64 49.5M
2023-02-13 8.29 8.55 8.20 8.45 40.2M
2023-02-10 8.52 8.52 8.23 8.30 46.5M
2023-02-09 8.23 8.62 8.13 8.52 54.5M
2023-02-08 8.19 8.43 8.18 8.25 46.8M
2023-02-07 8.16 8.36 8.06 8.24 62.6M
2023-02-06 8.37 8.40 7.95 8.10 92.3M
2023-02-03 8.60 8.63 8.14 8.45 90.3M
2023-02-02 8.30 8.94 8.21 8.68 99.5M
2023-02-01 8.05 8.39 8.05 8.19 76.2M
2023-01-31 7.93 8.30 7.87 8.08 71.0M
2023-01-30 7.99 8.31 7.87 7.88 96.7M
2023-01-20 7.33 7.99 7.25 7.77 88.9M
2023-01-19 7.15 7.46 7.05 7.30 76.3M
2023-01-18 7.23 7.27 7.00 7.18 67.1M
2023-01-17 6.99 7.55 6.97 7.11 113.3M
2023-01-16 6.85 6.95 6.58 6.86 82.4M
2023-01-13 7.13 7.22 6.54 6.75 119.8M
2023-01-12 6.80 6.95 6.62 6.67 78.4M
2023-01-11 6.66 7.00 6.41 6.80 140.1M
2023-01-10 6.50 6.82 6.36 6.82 141.3M
2023-01-09 5.94 6.21 5.88 6.20 72.5M
2023-01-06 5.75 6.08 5.72 5.95 66.4M
2023-01-05 5.62 5.75 5.60 5.72 23.4M
2023-01-04 5.70 5.74 5.60 5.63 21.6M
2023-01-03 5.54 5.68 5.50 5.67 25.0M