Focuslight Technologies Inc

688167
🏛️ 中国 →
156.20
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
2023-12-29 106.45 116.48 105.36 114.00 3.2M
2023-12-28 107.51 108.28 105.60 106.38 2.0M
2023-12-27 106.00 110.89 105.33 107.71 2.3M
2023-12-26 111.28 111.43 104.56 105.69 2.1M
2023-12-25 110.20 114.49 110.19 111.10 1.1M
2023-12-22 112.33 115.49 111.00 112.24 1.3M
2023-12-21 112.13 115.99 110.00 112.81 1.7M
2023-12-20 116.20 117.59 113.37 113.54 1.4M
2023-12-19 113.16 119.80 113.16 116.45 2.0M
2023-12-18 115.48 115.65 111.00 113.80 2.9M
2023-12-15 115.55 119.39 115.22 117.99 2.2M
2023-12-14 120.58 120.58 115.33 115.86 1.8M
2023-12-13 119.40 120.11 116.15 118.21 1.4M
2023-12-12 120.70 120.70 117.61 119.54 1.6M
2023-12-11 119.00 123.17 117.02 121.36 2.5M
2023-12-08 115.96 121.67 115.96 118.98 3.0M
2023-12-07 117.25 119.90 114.00 115.96 2.8M
2023-12-06 117.90 119.95 115.90 117.75 3.2M
2023-12-05 125.00 125.99 119.00 119.50 3.8M
2023-12-04 128.00 130.39 121.50 125.00 5.6M
2023-12-01 119.97 126.18 118.81 122.23 3.9M
2023-11-30 119.58 120.88 117.99 119.69 2.6M
2023-11-29 121.89 125.98 119.33 120.20 3.4M
2023-11-28 123.45 124.52 118.72 122.78 4.0M
2023-11-27 121.50 128.00 120.12 124.90 5.8M
2023-11-24 122.00 124.00 118.09 118.52 4.3M
2023-11-23 114.00 120.68 111.00 118.66 5.3M
2023-11-22 118.90 122.00 114.24 114.74 4.3M
2023-11-21 120.00 122.28 117.21 120.10 5.9M
2023-11-20 125.49 129.89 121.20 121.85 6.1M
2023-11-17 124.54 131.50 122.00 125.00 6.2M
2023-11-16 121.50 130.00 121.50 124.90 8.4M
2023-11-15 119.00 123.99 114.80 119.98 8.0M
2023-11-14 108.62 122.98 107.66 120.00 11.6M
2023-11-13 114.12 117.44 107.00 108.20 7.1M
2023-11-10 112.00 123.00 108.15 113.47 12.9M
2023-11-09 111.44 111.59 104.05 111.59 5.8M
2023-11-08 92.31 95.80 91.75 92.99 3.6M
2023-11-07 87.65 94.80 87.00 92.87 3.9M
2023-11-06 86.99 88.00 86.40 87.45 1.4M
2023-11-03 83.89 87.34 83.02 86.23 1.2M
2023-11-02 85.60 86.20 83.13 83.39 1.2M
2023-11-01 86.20 86.29 83.74 85.69 1.1M
2023-10-31 88.88 88.88 84.30 86.20 2.7M
2023-10-30 79.10 84.88 79.10 84.26 2.6M
2023-10-27 75.00 79.44 74.62 78.80 1.7M
2023-10-26 76.93 76.93 73.88 75.89 1.5M
2023-10-25 77.88 79.80 77.00 77.06 1.1M
2023-10-24 76.50 79.30 74.50 77.85 1.4M
2023-10-23 78.94 80.43 75.70 76.30 1.4M
2023-10-20 83.00 83.51 79.61 79.96 1.4M
2023-10-19 82.21 86.48 82.05 83.10 1.4M
2023-10-18 85.53 87.90 82.58 82.85 1.4M
2023-10-17 86.72 86.72 83.43 85.88 1.9M
2023-10-16 89.80 91.39 86.72 87.94 2.6M
2023-10-13 86.94 90.00 86.66 88.69 1.8M
2023-10-12 91.27 92.00 86.60 87.56 2.1M
2023-10-11 89.20 91.88 88.81 90.90 1.7M
2023-10-10 90.00 91.34 88.22 88.68 1.5M
2023-10-09 89.05 91.50 88.00 90.01 1.6M
2023-09-28 86.01 89.70 86.01 89.17 1.3M
2023-09-27 87.28 88.98 86.43 86.50 1.0M
2023-09-26 87.88 89.49 86.80 88.25 1.4M
2023-09-25 89.27 91.30 88.16 88.42 1.9M
2023-09-22 85.18 88.90 84.58 88.48 1.6M
2023-09-21 85.20 87.37 85.20 85.73 1.0M
2023-09-20 89.50 90.24 86.08 86.30 1.7M
2023-09-19 91.79 91.79 88.68 89.77 1.7M
2023-09-18 94.68 94.68 90.28 92.30 2.2M
2023-09-15 93.50 96.13 92.60 94.88 3.1M
2023-09-14 94.51 94.67 90.11 92.05 2.8M
2023-09-13 96.89 98.16 93.38 95.20 2.8M
2023-09-12 100.50 101.38 95.01 98.16 3.9M
2023-09-11 98.00 103.00 95.72 101.00 6.4M
2023-09-08 93.00 100.97 93.00 96.68 3.9M
2023-09-07 97.00 98.69 91.77 92.13 3.5M
2023-09-06 89.25 98.80 88.53 98.00 4.5M
2023-09-05 88.20 91.60 88.20 90.50 2.7M
2023-09-04 86.66 87.15 84.56 86.92 1.5M
2023-09-01 88.00 88.20 85.60 86.66 1.3M
2023-08-31 85.60 90.88 85.40 87.99 2.4M
2023-08-30 83.39 86.98 82.77 86.35 1.9M
2023-08-29 77.42 83.20 77.41 82.47 1.4M
2023-08-28 85.90 85.90 77.58 77.59 1.9M
2023-08-25 82.00 82.32 79.10 79.53 1.2M
2023-08-24 83.00 84.39 81.81 82.18 0.9M
2023-08-23 86.96 86.96 82.50 82.53 0.9M
2023-08-22 86.07 87.50 83.80 86.60 0.7M
2023-08-21 85.80 88.08 85.51 85.82 0.7M
2023-08-18 87.91 88.48 85.85 85.85 1.4M
2023-08-17 83.20 86.98 82.66 86.18 1.4M
2023-08-16 87.65 87.65 83.51 83.60 1.6M
2023-08-15 90.85 90.87 86.50 87.65 1.3M
2023-08-14 89.83 90.88 87.65 90.69 1.4M
2023-08-11 94.84 94.98 91.35 91.39 1.3M
2023-08-10 96.50 96.50 94.35 94.84 0.6M
2023-08-09 97.01 97.98 94.30 95.75 1.2M
2023-08-08 99.50 100.40 97.62 97.79 0.7M
2023-08-07 99.05 100.57 98.80 99.42 0.6M
2023-08-04 98.73 99.80 98.00 99.02 0.7M
2023-08-03 98.83 99.93 98.12 98.50 0.7M
2023-08-02 98.10 101.65 97.80 99.41 1.0M
2023-08-01 100.00 100.00 97.78 98.21 1.1M
2023-07-31 97.01 100.49 96.13 100.26 1.1M
2023-07-28 99.37 99.37 94.28 97.03 1.6M
2023-07-27 100.60 104.21 98.89 99.11 1.5M
2023-07-26 99.88 100.59 97.50 100.20 0.9M
2023-07-25 99.88 100.98 99.35 99.88 1.1M
2023-07-24 101.00 101.00 98.51 98.79 2.0M
2023-07-21 105.12 105.90 102.23 103.33 1.3M
2023-07-20 111.51 111.55 105.56 105.79 1.7M
2023-07-19 115.38 115.90 111.15 111.56 2.1M
2023-07-18 120.00 123.23 116.02 116.03 2.9M
2023-07-17 113.00 116.00 112.06 115.71 1.9M
2023-07-14 113.88 114.80 111.50 111.60 2.0M
2023-07-13 115.15 116.95 113.50 115.11 1.8M
2023-07-12 119.00 121.48 114.90 114.97 2.8M
2023-07-11 114.30 118.68 113.39 117.60 2.4M
2023-07-10 112.50 115.87 110.96 113.56 1.9M
2023-07-07 113.00 113.11 110.01 110.10 1.7M
2023-07-06 111.18 115.49 110.30 114.10 1.9M
2023-07-05 113.00 114.10 111.80 111.97 1.8M
2023-07-04 107.20 115.98 107.20 113.80 3.1M
2023-07-03 107.90 110.49 107.11 107.56 1.8M
2023-06-30 104.77 108.00 103.67 107.55 2.1M
2023-06-29 107.11 109.08 104.68 104.80 1.6M
2023-06-28 109.50 109.97 105.00 107.93 1.3M
2023-06-27 107.75 108.60 106.20 107.89 1.0M
2023-06-26 110.26 112.00 107.01 107.61 1.7M
2023-06-21 116.38 116.38 110.00 110.25 2.2M
2023-06-20 116.10 120.78 115.01 116.97 2.8M
2023-06-19 112.80 117.23 112.00 116.97 2.4M
2023-06-16 110.62 114.49 109.10 112.83 2.3M
2023-06-15 114.10 118.00 110.59 111.41 3.4M
2023-06-14 110.31 115.53 107.70 114.73 3.7M
2023-06-13 106.78 112.36 106.24 109.80 2.4M
2023-06-12 105.00 108.68 105.00 106.62 1.7M
2023-06-09 103.56 107.98 102.26 107.98 1.9M
2023-06-08 104.21 104.80 101.52 103.55 1.3M
2023-06-07 101.61 106.87 100.66 105.20 2.3M
2023-06-06 104.80 104.80 100.26 100.50 1.4M
2023-06-05 104.96 106.89 104.30 105.08 1.5M
2023-06-02 107.58 108.20 104.00 104.90 1.8M
2023-06-01 104.60 108.28 103.03 106.98 2.1M
2023-05-31 102.89 106.35 101.36 105.20 2.3M
2023-05-30 101.08 102.80 99.15 102.77 1.4M
2023-05-29 101.20 103.00 100.22 100.95 1.3M
2023-05-26 102.70 103.28 100.00 100.62 1.5M
2023-05-25 103.21 105.29 100.02 102.15 1.8M
2023-05-24 101.96 106.40 101.50 103.52 1.9M
2023-05-23 102.88 104.46 102.25 102.25 1.1M
2023-05-22 106.00 106.98 102.50 103.28 1.6M
2023-05-19 104.02 108.69 104.02 105.42 2.4M
2023-05-18 103.01 104.04 102.10 103.43 2.2M
2023-05-17 104.04 106.90 101.37 102.99 2.0M
2023-05-16 103.00 107.88 102.00 105.63 3.4M
2023-05-15 97.90 101.35 97.90 100.45 2.1M
2023-05-12 97.60 99.90 96.60 97.00 1.4M
2023-05-11 100.00 101.00 97.60 97.66 1.5M
2023-05-10 98.33 101.88 97.68 99.10 2.3M
2023-05-09 100.40 100.44 97.60 98.23 1.8M
2023-05-08 103.19 104.00 98.68 99.98 2.3M
2023-05-05 103.73 105.22 99.00 102.45 2.0M
2023-05-04 108.92 108.92 102.22 103.53 2.3M
2023-04-28 108.00 113.65 107.00 109.60 2.3M
2023-04-27 108.00 111.75 107.18 109.76 2.3M
2023-04-26 117.50 117.88 102.18 108.96 5.5M
2023-04-25 129.20 130.08 121.18 124.30 2.7M
2023-04-24 135.01 137.98 128.80 130.08 2.9M
2023-04-21 146.97 149.23 137.13 137.98 3.3M
2023-04-20 137.54 149.32 135.04 147.00 5.2M
2023-04-19 135.49 143.32 135.49 137.63 3.5M
2023-04-18 138.00 140.00 130.00 133.95 3.5M
2023-04-17 142.35 144.53 138.50 139.06 2.7M
2023-04-14 133.00 144.76 128.64 142.85 4.8M
2023-04-13 135.50 138.20 130.46 131.00 2.8M
2023-04-12 135.50 139.48 132.63 137.18 2.7M
2023-04-11 140.20 141.13 134.01 135.25 3.4M
2023-04-10 144.00 152.18 137.99 140.30 5.7M
2023-04-07 135.05 147.77 134.41 146.02 5.3M
2023-04-06 126.48 136.00 126.00 134.08 5.1M
2023-04-04 124.28 129.85 123.08 127.34 4.1M
2023-04-03 118.01 126.00 118.01 124.50 4.0M
2023-03-31 119.67 119.67 116.80 117.00 1.7M
2023-03-30 118.62 121.00 117.55 119.88 1.7M
2023-03-29 116.94 121.24 116.94 118.80 2.1M
2023-03-28 124.27 124.30 116.77 117.02 3.5M
2023-03-27 128.42 134.00 126.10 126.99 3.4M
2023-03-24 125.01 130.33 121.01 129.88 4.9M
2023-03-23 122.50 127.47 122.50 126.00 3.7M
2023-03-22 122.26 124.32 121.09 122.41 2.8M
2023-03-21 121.75 122.99 120.51 122.26 1.9M
2023-03-20 123.01 125.47 120.00 121.75 3.6M
2023-03-17 111.73 127.00 111.73 123.01 5.6M
2023-03-16 114.00 116.00 111.18 111.73 2.1M
2023-03-15 116.00 120.36 114.80 115.27 1.9M
2023-03-14 119.30 119.38 112.82 115.23 2.9M
2023-03-13 122.82 123.49 119.85 120.30 1.6M
2023-03-10 121.50 125.80 119.18 123.69 2.0M
2023-03-09 121.60 126.50 120.56 123.29 2.1M
2023-03-08 120.31 122.79 119.15 120.66 1.4M
2023-03-07 128.03 128.03 120.80 121.40 2.4M
2023-03-06 125.00 130.38 124.33 128.03 2.7M
2023-03-03 121.72 126.88 120.33 125.94 3.6M
2023-03-02 121.01 124.91 119.55 121.80 2.5M
2023-03-01 120.60 122.43 119.70 121.07 2.3M
2023-02-28 122.48 123.08 118.05 121.10 3.8M
2023-02-27 125.99 128.00 121.66 121.87 3.7M
2023-02-24 135.00 137.08 124.52 126.12 7.9M
2023-02-23 112.00 134.40 110.88 134.40 7.8M
2023-02-22 109.99 113.98 108.50 112.00 1.0M
2023-02-21 112.80 115.43 109.33 110.20 1.0M
2023-02-20 110.06 112.91 107.53 112.43 1.6M
2023-02-17 113.20 114.05 109.73 110.06 1.7M
2023-02-16 116.66 119.43 112.94 113.80 1.8M
2023-02-15 117.94 118.60 115.33 116.80 1.4M
2023-02-14 120.06 122.00 117.00 117.82 1.3M
2023-02-13 118.13 121.96 118.05 120.00 1.7M
2023-02-10 122.52 124.35 117.25 117.25 2.3M
2023-02-09 114.60 126.10 114.59 123.52 3.2M
2023-02-08 118.98 119.88 115.30 115.78 2.0M
2023-02-07 114.50 118.88 113.68 118.47 2.3M
2023-02-06 115.59 116.65 112.95 113.51 1.5M
2023-02-03 115.10 116.89 113.10 115.60 1.8M
2023-02-02 116.00 117.20 113.16 113.54 2.0M
2023-02-01 107.98 115.46 107.98 114.65 2.4M
2023-01-31 108.90 110.90 106.98 107.14 1.0M
2023-01-30 109.19 112.51 108.25 108.85 1.4M
2023-01-20 107.91 108.99 105.00 107.50 1.2M
2023-01-19 106.58 109.35 105.50 108.70 0.9M
2023-01-18 108.68 109.32 106.81 106.85 0.9M
2023-01-17 104.08 109.88 104.08 109.29 1.5M
2023-01-16 102.00 106.48 102.00 104.08 1.0M
2023-01-13 104.00 104.00 101.60 102.55 0.7M
2023-01-12 100.60 103.83 100.60 103.10 1.0M
2023-01-11 103.01 105.16 100.56 101.03 1.3M
2023-01-10 104.00 105.65 99.28 102.76 2.4M
2023-01-09 101.81 105.30 101.00 104.50 1.8M
2023-01-06 99.66 103.30 97.91 102.49 2.7M
2023-01-05 94.16 100.75 92.70 99.69 2.7M
2023-01-04 94.97 96.68 91.85 93.73 1.8M
2023-01-03 93.00 95.60 90.63 94.64 2.5M