奇景光电股份有限公司

HIMX
🏛️ 美国 →
8.83
最后更新: 2025-09-30
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 6.18 6.23 6.05 6.07 0.7M
2023-12-28 6.15 6.29 6.12 6.17 0.5M
2023-12-27 6.37 6.37 6.08 6.15 0.9M
2023-12-26 6.16 6.39 6.15 6.37 0.7M
2023-12-22 6.10 6.35 6.10 6.30 1.0M
2023-12-21 6.03 6.15 5.99 6.06 0.7M
2023-12-20 6.11 6.25 5.96 5.96 1.3M
2023-12-19 6.14 6.22 6.11 6.17 0.5M
2023-12-18 6.10 6.14 5.96 6.12 0.8M
2023-12-15 5.95 6.10 5.83 6.08 3.6M
2023-12-14 5.82 5.94 5.69 5.90 1.4M
2023-12-13 5.45 5.76 5.38 5.69 1.2M
2023-12-12 5.46 5.47 5.37 5.44 0.8M
2023-12-11 5.51 5.58 5.38 5.45 1.3M
2023-12-08 5.53 5.63 5.50 5.53 0.5M
2023-12-07 5.52 5.59 5.49 5.54 0.9M
2023-12-06 5.51 5.62 5.50 5.51 0.5M
2023-12-05 5.60 5.68 5.52 5.54 0.6M
2023-12-04 5.73 5.73 5.55 5.64 0.8M
2023-12-01 5.70 5.85 5.69 5.78 0.5M
2023-11-30 5.88 5.93 5.70 5.71 0.8M
2023-11-29 6.00 6.07 5.84 5.88 0.6M
2023-11-28 5.90 5.92 5.75 5.91 0.5M
2023-11-27 5.97 5.97 5.84 5.89 0.4M
2023-11-24 6.04 6.04 5.93 5.96 0.3M
2023-11-22 6.10 6.17 5.98 6.01 0.3M
2023-11-21 6.16 6.18 6.08 6.08 0.5M
2023-11-20 6.15 6.25 6.12 6.23 0.5M
2023-11-17 6.26 6.28 6.10 6.13 0.8M
2023-11-16 6.07 6.35 6.03 6.27 1.1M
2023-11-15 6.00 6.12 5.99 6.05 0.5M
2023-11-14 5.86 6.00 5.85 5.97 0.7M
2023-11-13 5.74 5.85 5.67 5.78 0.8M
2023-11-10 5.62 5.81 5.60 5.74 0.7M
2023-11-09 5.60 6.04 5.57 5.58 1.3M
2023-11-08 5.60 5.64 5.47 5.52 0.8M
2023-11-07 5.52 5.65 5.50 5.56 0.4M
2023-11-06 5.73 5.75 5.39 5.51 1.6M
2023-11-03 5.70 5.77 5.63 5.68 0.4M
2023-11-02 5.50 5.70 5.50 5.62 0.5M
2023-11-01 5.41 5.45 5.29 5.40 0.4M
2023-10-31 5.28 5.40 5.26 5.37 0.4M
2023-10-30 5.28 5.40 5.22 5.29 0.7M
2023-10-27 5.43 5.43 5.28 5.30 0.4M
2023-10-26 5.31 5.46 5.31 5.37 0.5M
2023-10-25 5.51 5.53 5.28 5.35 0.5M
2023-10-24 5.54 5.61 5.52 5.54 0.3M
2023-10-23 5.50 5.62 5.46 5.48 0.4M
2023-10-20 5.73 5.74 5.52 5.54 0.4M
2023-10-19 5.70 5.82 5.64 5.71 0.5M
2023-10-18 5.76 5.78 5.64 5.64 0.3M
2023-10-17 5.76 5.88 5.65 5.82 0.7M
2023-10-16 5.62 5.86 5.62 5.80 1.2M
2023-10-13 5.75 5.75 5.59 5.63 0.4M
2023-10-12 5.94 5.98 5.68 5.75 0.5M
2023-10-11 5.87 5.95 5.80 5.89 0.7M
2023-10-10 5.74 5.92 5.74 5.88 0.5M
2023-10-09 5.58 5.77 5.56 5.71 0.8M
2023-10-06 5.64 5.66 5.56 5.62 0.9M
2023-10-05 5.90 5.93 5.65 5.66 0.5M
2023-10-04 5.77 5.88 5.75 5.87 0.4M
2023-10-03 5.75 5.84 5.68 5.75 0.4M
2023-10-02 5.86 5.90 5.79 5.82 0.5M
2023-09-29 5.93 5.98 5.80 5.84 0.5M
2023-09-28 5.75 5.96 5.75 5.85 0.5M
2023-09-27 5.73 5.82 5.72 5.81 0.6M
2023-09-26 5.69 5.77 5.66 5.68 0.6M
2023-09-25 5.59 5.76 5.56 5.69 0.8M
2023-09-22 5.49 5.65 5.47 5.59 0.8M
2023-09-21 5.31 5.42 5.28 5.41 0.8M
2023-09-20 5.35 5.45 5.33 5.34 0.5M
2023-09-19 5.40 5.43 5.29 5.36 0.8M
2023-09-18 5.42 5.46 5.39 5.43 0.5M
2023-09-15 5.66 5.66 5.45 5.47 2.1M
2023-09-14 5.67 5.69 5.61 5.65 0.4M
2023-09-13 5.76 5.77 5.60 5.61 0.7M
2023-09-12 5.71 5.84 5.70 5.75 0.6M
2023-09-11 5.89 5.89 5.68 5.76 0.7M
2023-09-08 5.80 5.95 5.79 5.86 0.6M
2023-09-07 5.88 5.89 5.77 5.84 0.7M
2023-09-06 6.05 6.05 5.88 5.98 0.7M
2023-09-05 6.18 6.19 6.06 6.07 0.5M
2023-09-01 6.15 6.20 6.13 6.17 0.3M
2023-08-31 6.19 6.19 6.11 6.11 0.4M
2023-08-30 6.22 6.25 6.18 6.19 0.5M
2023-08-29 6.07 6.28 6.06 6.22 0.6M
2023-08-28 6.05 6.22 6.05 6.11 0.6M
2023-08-25 6.04 6.13 5.96 6.08 0.9M
2023-08-24 6.30 6.30 6.03 6.04 0.7M
2023-08-23 6.17 6.28 6.16 6.26 0.5M
2023-08-22 6.21 6.25 6.15 6.16 0.6M
2023-08-21 6.15 6.22 6.14 6.18 0.6M
2023-08-18 6.19 6.20 6.10 6.15 0.9M
2023-08-17 6.39 6.39 6.21 6.22 0.8M
2023-08-16 6.47 6.53 6.26 6.30 0.9M
2023-08-15 6.75 6.76 6.48 6.48 1.0M
2023-08-14 6.71 6.85 6.67 6.83 0.6M
2023-08-11 6.59 6.85 6.57 6.76 1.2M
2023-08-10 6.49 6.78 6.41 6.55 1.0M
2023-08-09 6.55 6.62 6.52 6.55 1.0M
2023-08-08 6.62 6.62 6.48 6.54 0.8M
2023-08-07 6.84 6.85 6.65 6.71 0.7M
2023-08-04 6.55 6.82 6.50 6.66 1.5M
2023-08-03 6.67 6.67 6.54 6.55 1.5M
2023-08-02 6.81 6.81 6.49 6.72 2.0M
2023-08-01 6.94 6.94 6.78 6.80 1.9M
2023-07-31 7.03 7.07 6.88 6.90 1.2M
2023-07-28 6.99 7.15 6.97 7.00 1.9M
2023-07-27 7.17 7.20 6.85 6.89 1.6M
2023-07-26 7.11 7.14 7.04 7.10 0.5M
2023-07-25 7.10 7.18 7.10 7.14 0.5M
2023-07-24 7.15 7.15 7.04 7.10 0.6M
2023-07-21 7.15 7.22 7.06 7.15 0.5M
2023-07-20 7.32 7.32 7.08 7.10 0.8M
2023-07-19 7.39 7.46 7.32 7.34 0.6M
2023-07-18 7.45 7.48 7.33 7.44 0.6M
2023-07-17 7.36 7.47 7.27 7.43 0.6M
2023-07-14 7.57 7.57 7.31 7.34 0.9M
2023-07-13 7.50 7.66 7.46 7.55 1.8M
2023-07-12 7.30 7.45 7.28 7.41 1.0M
2023-07-11 7.19 7.23 7.09 7.17 0.9M
2023-07-10 6.89 7.18 6.88 7.12 1.2M
2023-07-07 6.89 6.89 6.82 6.87 0.8M
2023-07-06 6.84 6.91 6.68 6.87 1.0M
2023-07-05 6.60 6.96 6.59 6.92 1.6M
2023-07-03 6.74 6.76 6.53 6.64 1.3M
2023-06-30 6.96 6.96 6.72 6.75 0.8M
2023-06-29 6.83 6.86 6.70 6.82 1.1M
2023-06-28 7.22 7.26 7.12 7.20 0.9M
2023-06-27 7.02 7.25 7.02 7.22 0.7M
2023-06-26 7.12 7.31 7.02 7.02 0.8M
2023-06-23 7.03 7.07 6.97 7.03 0.7M
2023-06-22 7.11 7.11 7.03 7.10 0.5M
2023-06-21 7.20 7.31 7.10 7.13 0.9M
2023-06-20 7.48 7.52 7.22 7.26 0.9M
2023-06-16 7.50 7.64 7.33 7.52 2.1M
2023-06-15 7.42 7.57 7.42 7.56 1.2M
2023-06-14 7.35 7.60 7.35 7.49 0.9M
2023-06-13 7.64 7.70 7.34 7.35 1.5M
2023-06-12 7.39 7.60 7.37 7.56 0.9M
2023-06-09 7.43 7.49 7.31 7.35 0.5M
2023-06-08 7.30 7.41 7.25 7.35 0.5M
2023-06-07 7.13 7.32 7.10 7.28 1.3M
2023-06-06 7.07 7.21 7.00 7.08 1.2M
2023-06-05 7.18 7.24 7.06 7.07 0.8M
2023-06-02 7.21 7.25 6.95 7.16 0.7M
2023-06-01 6.90 7.15 6.87 7.12 0.9M
2023-05-31 6.89 6.97 6.75 6.88 1.1M
2023-05-30 6.89 7.04 6.74 6.92 1.1M
2023-05-26 6.65 6.82 6.65 6.75 1.1M
2023-05-25 6.53 6.68 6.53 6.60 0.7M
2023-05-24 6.56 6.56 6.42 6.46 0.6M
2023-05-23 6.87 6.92 6.58 6.62 0.9M
2023-05-22 6.75 6.92 6.75 6.89 0.6M
2023-05-19 6.72 6.78 6.58 6.76 0.7M
2023-05-18 6.71 6.83 6.69 6.72 0.6M
2023-05-17 6.64 6.77 6.62 6.68 0.7M
2023-05-16 6.33 6.80 6.33 6.60 0.9M
2023-05-15 6.31 6.49 6.23 6.42 0.7M
2023-05-12 6.51 6.56 6.20 6.31 0.8M
2023-05-11 6.67 6.67 6.16 6.57 1.5M
2023-05-10 6.82 6.93 6.69 6.86 0.9M
2023-05-09 6.80 6.84 6.69 6.80 0.7M
2023-05-08 6.80 6.88 6.72 6.82 0.6M
2023-05-05 6.59 6.84 6.55 6.78 0.8M
2023-05-04 6.60 6.67 6.46 6.58 0.6M
2023-05-03 6.63 6.70 6.53 6.59 0.7M
2023-05-02 6.59 6.73 6.55 6.68 0.6M
2023-05-01 6.67 6.71 6.53 6.59 0.4M
2023-04-28 6.59 6.67 6.54 6.64 0.5M
2023-04-27 6.60 6.61 6.49 6.57 0.4M
2023-04-26 6.65 6.83 6.50 6.55 0.8M
2023-04-25 6.75 6.76 6.43 6.46 1.1M
2023-04-24 6.97 6.97 6.67 6.75 0.7M
2023-04-21 6.97 7.00 6.88 7.00 0.5M
2023-04-20 7.00 7.07 6.94 7.00 0.7M
2023-04-19 7.14 7.15 7.01 7.06 0.9M
2023-04-18 7.32 7.32 7.16 7.23 0.7M
2023-04-17 7.30 7.34 7.21 7.24 0.6M
2023-04-14 7.35 7.44 7.28 7.30 0.6M
2023-04-13 7.32 7.41 7.32 7.35 0.5M
2023-04-12 7.61 7.64 7.36 7.36 0.7M
2023-04-11 7.55 7.72 7.49 7.56 0.6M
2023-04-10 7.53 7.58 7.43 7.55 0.6M
2023-04-06 7.50 7.60 7.40 7.51 1.4M
2023-04-05 7.88 7.88 7.30 7.54 1.3M
2023-04-04 8.08 8.12 7.84 7.89 0.6M
2023-04-03 8.13 8.16 7.95 8.06 0.7M
2023-03-31 8.17 8.20 8.06 8.13 0.6M
2023-03-30 7.92 8.20 7.86 8.15 1.0M
2023-03-29 7.69 7.94 7.69 7.89 0.6M
2023-03-28 7.87 7.87 7.57 7.67 1.3M
2023-03-27 8.04 8.06 7.84 7.87 0.7M
2023-03-24 7.87 8.00 7.82 7.94 0.7M
2023-03-23 7.84 8.03 7.78 7.90 0.7M
2023-03-22 7.82 7.99 7.70 7.71 1.0M
2023-03-21 7.90 7.96 7.64 7.75 0.7M
2023-03-20 7.76 7.80 7.71 7.79 0.6M
2023-03-17 7.86 7.86 7.67 7.76 0.8M
2023-03-16 7.48 7.91 7.44 7.84 0.8M
2023-03-15 7.57 7.58 7.39 7.53 0.8M
2023-03-14 7.60 7.93 7.60 7.66 1.9M
2023-03-13 7.31 7.60 7.19 7.52 1.1M
2023-03-10 7.73 7.74 7.41 7.46 1.0M
2023-03-09 7.90 7.93 7.76 7.78 0.8M
2023-03-08 7.57 7.90 7.52 7.88 1.0M
2023-03-07 7.74 7.74 7.50 7.53 0.6M
2023-03-06 7.88 8.09 7.68 7.73 0.7M
2023-03-03 7.82 7.88 7.74 7.76 0.8M
2023-03-02 7.53 7.79 7.48 7.79 1.0M
2023-03-01 7.46 7.74 7.46 7.58 0.5M
2023-02-28 7.51 7.54 7.43 7.43 0.5M
2023-02-27 7.80 7.80 7.51 7.51 0.6M
2023-02-24 7.70 7.82 7.66 7.68 0.6M
2023-02-23 7.99 8.03 7.84 7.89 0.6M
2023-02-22 7.85 7.92 7.76 7.82 0.7M
2023-02-21 7.89 7.96 7.82 7.83 0.7M
2023-02-17 8.14 8.14 7.92 7.98 0.8M
2023-02-16 8.28 8.31 8.14 8.14 0.8M
2023-02-15 7.85 8.37 7.85 8.35 1.1M
2023-02-14 7.86 7.98 7.76 7.93 1.1M
2023-02-13 7.71 7.88 7.60 7.85 1.1M
2023-02-10 7.72 7.77 7.42 7.68 1.2M
2023-02-09 8.38 8.38 7.60 7.89 1.7M
2023-02-08 8.44 8.60 8.24 8.26 1.6M
2023-02-07 8.14 8.43 8.14 8.41 1.5M
2023-02-06 8.37 8.37 8.08 8.13 1.2M
2023-02-03 8.53 8.65 8.39 8.43 1.2M
2023-02-02 8.48 8.70 8.39 8.62 1.7M
2023-02-01 8.20 8.37 8.06 8.32 1.1M
2023-01-31 8.05 8.20 8.05 8.15 0.9M
2023-01-30 7.98 8.08 7.87 8.04 0.9M
2023-01-27 8.04 8.17 7.97 8.06 1.1M
2023-01-26 7.93 8.23 7.91 8.06 1.7M
2023-01-25 7.60 7.85 7.57 7.83 1.3M
2023-01-24 7.64 7.74 7.56 7.67 1.0M
2023-01-23 7.60 7.76 7.60 7.70 1.7M
2023-01-20 7.59 7.63 7.48 7.55 0.9M
2023-01-19 7.46 7.46 7.33 7.44 0.7M
2023-01-18 7.65 7.69 7.40 7.51 0.8M
2023-01-17 7.26 7.55 7.15 7.54 1.4M
2023-01-13 6.95 7.21 6.85 7.20 1.1M
2023-01-12 7.51 7.51 6.89 6.96 2.4M
2023-01-11 7.25 7.28 7.08 7.16 0.7M
2023-01-10 7.08 7.25 7.05 7.23 0.8M
2023-01-09 6.96 7.25 6.89 7.12 1.1M
2023-01-06 6.74 6.86 6.65 6.84 0.9M
2023-01-05 6.80 6.85 6.64 6.66 0.9M
2023-01-04 6.43 6.94 6.31 6.84 2.1M
2023-01-03 6.41 6.53 6.23 6.34 0.8M