莱特光电

688150
🏛️ 中国 →
25.08
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.07 25.26 25.07 25.21 134.8K
09:35 25.22 25.35 25.21 25.33 62.8K
09:40 25.34 25.42 25.27 25.31 141.5K
09:45 25.27 25.29 25.08 25.09 181.4K
09:50 25.10 25.12 24.96 24.97 166.2K
09:55 24.97 24.97 24.81 24.87 318.7K
10:00 24.87 24.92 24.80 24.83 196.0K
10:05 24.82 24.94 24.79 24.93 124.4K
10:10 24.93 24.94 24.83 24.91 61.8K
10:15 24.90 24.90 24.76 24.77 135.6K
10:20 24.80 24.87 24.77 24.87 63.8K
10:25 24.88 24.90 24.82 24.87 35.0K
10:30 24.86 24.95 24.86 24.90 46.6K
10:35 24.90 24.90 24.80 24.86 58.1K
10:40 24.86 24.90 24.83 24.90 45.4K
10:45 24.89 24.97 24.89 24.95 41.6K
10:50 24.95 24.98 24.87 24.92 38.6K
10:55 24.93 24.97 24.86 24.94 30.2K
11:00 24.94 25.05 24.93 25.05 45.6K
11:05 25.02 25.08 25.02 25.08 42.4K
11:10 25.08 25.09 25.00 25.05 60.5K
11:15 25.05 25.13 25.00 25.03 130.7K
11:20 25.03 25.05 24.98 24.99 37.6K
11:25 24.99 25.00 24.97 24.97 19.0K
13:00 24.97 25.00 24.91 24.96 72.8K
13:05 24.95 24.97 24.92 24.96 18.9K
13:10 24.95 24.97 24.94 24.96 13.0K
13:15 24.97 25.00 24.93 24.95 25.4K
13:20 24.95 24.99 24.94 24.99 26.0K
13:25 24.95 24.97 24.83 24.90 125.3K
13:30 24.85 24.85 24.77 24.77 134.7K
13:35 24.77 24.77 24.71 24.75 67.8K
13:40 24.74 24.75 24.70 24.71 83.9K
13:45 24.71 24.78 24.66 24.76 75.8K
13:50 24.80 24.82 24.64 24.68 140.4K
13:55 24.68 24.71 24.59 24.60 91.5K
14:00 24.58 24.69 24.53 24.68 301.6K
14:05 24.68 24.72 24.62 24.72 83.0K
14:10 24.71 24.72 24.62 24.63 104.1K
14:15 24.68 24.78 24.64 24.73 72.3K
14:20 24.71 24.75 24.60 24.66 71.4K
14:25 24.66 24.73 24.50 24.73 220.2K
14:30 24.63 24.67 24.52 24.56 95.1K
14:35 24.55 24.61 24.52 24.57 90.4K
14:40 24.57 24.63 24.55 24.58 78.1K
14:45 24.58 24.66 24.53 24.59 86.6K
14:50 24.57 24.60 24.52 24.52 90.3K
14:55 24.58 24.59 24.53 24.53 20.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 24.42 25.20 24.42 25.08 5.4M
2025-09-26 25.05 25.42 24.50 24.51 4.4M
2025-09-25 25.65 25.73 25.04 25.28 3.7M
2025-09-24 24.89 25.67 24.60 25.63 5.0M
2025-09-23 25.80 25.89 24.18 25.00 7.8M
2025-09-22 25.24 25.90 25.04 25.87 6.4M
2025-09-19 25.10 25.75 24.99 25.00 6.0M
2025-09-18 24.94 26.20 24.94 25.29 8.9M
2025-09-17 24.73 25.15 24.62 24.98 3.2M
2025-09-16 24.50 25.54 24.39 24.98 5.2M
2025-09-15 24.95 25.05 24.20 24.57 3.1M
2025-09-12 25.05 25.05 24.50 24.56 3.4M
2025-09-11 24.28 25.14 24.28 24.93 3.4M
2025-09-10 24.60 25.15 24.54 24.73 3.1M
2025-09-09 25.37 25.38 24.33 24.44 3.7M
2025-09-08 25.12 25.67 24.75 25.58 3.8M
2025-09-05 24.48 25.50 24.11 25.24 4.4M
2025-09-04 24.80 25.25 23.99 24.35 4.8M
2025-09-03 25.35 25.57 24.75 24.82 3.3M
2025-09-02 26.39 26.49 24.98 25.30 6.9M
2025-09-01 26.16 26.74 26.16 26.41 5.2M
2025-08-29 26.78 26.78 25.98 26.37 4.5M
2025-08-28 26.07 26.82 25.88 26.71 5.0M
2025-08-27 26.31 27.16 26.03 26.03 5.4M
2025-08-26 26.75 26.79 26.28 26.30 4.2M
2025-08-25 26.88 27.09 26.21 26.75 6.3M
2025-08-22 26.34 26.85 26.26 26.62 4.2M
2025-08-21 26.98 27.35 26.11 26.35 5.3M
2025-08-20 26.30 27.34 25.81 27.10 9.3M
2025-08-19 27.92 28.00 26.45 26.76 6.8M
2025-08-18 27.81 28.42 27.48 27.92 3.6M
2025-08-15 27.38 27.80 26.83 27.64 5.5M
2025-08-14 27.99 28.24 27.28 27.41 3.9M
2025-08-13 27.98 28.37 27.72 28.00 2.7M
2025-08-12 27.79 28.18 27.45 27.91 2.6M
2025-08-11 27.40 28.15 27.28 27.79 3.2M
2025-08-08 27.32 27.44 26.90 27.30 2.0M
2025-08-07 27.98 28.16 27.27 27.32 2.7M
2025-08-06 27.30 28.07 27.21 28.04 2.8M
2025-08-05 27.60 27.60 27.23 27.32 1.5M
2025-08-04 26.73 27.67 26.40 27.55 2.7M
2025-08-01 27.13 27.58 26.70 26.89 2.6M
2025-07-31 27.45 27.78 26.97 27.02 2.8M
2025-07-30 27.43 27.59 27.05 27.45 2.7M
2025-07-29 27.96 27.96 27.41 27.60 3.2M
2025-07-28 27.70 28.13 27.03 27.73 4.5M
2025-07-25 26.61 27.99 26.53 27.79 5.7M
2025-07-24 26.85 27.15 26.48 26.72 4.0M
2025-07-23 26.15 27.00 25.80 26.92 4.9M
2025-07-22 26.47 26.50 25.88 26.09 2.7M
2025-07-21 26.15 26.46 25.94 26.34 2.1M
2025-07-18 26.20 26.60 25.82 26.22 2.4M
2025-07-17 26.02 26.28 25.88 26.20 2.1M
2025-07-16 26.08 26.20 25.86 26.02 3.0M
2025-07-15 26.40 26.60 25.78 25.99 4.5M
2025-07-14 26.33 26.56 26.10 26.42 4.1M
2025-07-11 26.55 26.91 26.12 26.58 7.4M
2025-07-10 25.24 26.82 25.07 26.69 10.9M
2025-07-09 25.18 25.50 24.72 25.24 4.9M
2025-07-08 25.17 25.60 24.97 25.24 4.2M
2025-07-07 25.07 25.38 24.85 25.11 2.4M
2025-07-04 25.56 25.70 24.93 25.23 3.9M
2025-07-03 25.40 25.98 25.22 25.65 4.4M
2025-07-02 25.59 25.86 25.10 25.55 4.3M
2025-07-01 24.61 26.22 24.51 25.80 9.9M
2025-06-30 23.96 24.79 23.96 24.72 3.5M
2025-06-27 23.88 24.10 23.75 23.95 2.9M
2025-06-26 24.10 24.30 23.70 23.82 2.2M
2025-06-25 23.80 24.30 23.62 24.11 2.8M
2025-06-24 23.24 23.92 23.13 23.88 5.5M
2025-06-23 22.70 23.57 22.56 23.11 2.1M
2025-06-20 23.31 23.50 22.78 22.84 1.9M
2025-06-19 22.99 23.63 22.91 23.05 2.1M
2025-06-18 22.80 23.20 22.68 23.16 2.0M
2025-06-17 22.98 23.36 22.73 23.03 3.6M
2025-06-16 22.77 23.23 22.71 23.00 2.7M
2025-06-13 23.06 23.21 22.52 22.84 3.9M
2025-06-12 23.18 23.38 22.98 23.17 3.2M
2025-06-11 23.59 23.70 23.07 23.18 4.4M
2025-06-10 24.05 24.25 23.14 23.40 3.4M
2025-06-09 24.20 24.58 23.95 24.08 3.0M
2025-06-06 24.57 24.68 24.09 24.23 2.1M
2025-06-05 24.19 24.79 23.89 24.55 3.4M
2025-06-04 23.95 24.42 23.65 24.21 3.0M
2025-06-03 23.66 24.26 23.53 23.94 3.2M
2025-05-30 23.90 24.16 23.45 23.66 3.4M
2025-05-29 24.06 24.75 23.80 24.32 7.5M
2025-05-28 23.63 24.10 23.63 23.95 2.3M
2025-05-27 24.00 24.18 23.47 23.73 4.3M
2025-05-26 24.02 24.46 23.48 23.64 5.8M
2025-05-23 23.82 25.30 23.82 24.17 9.7M
2025-05-22 23.32 24.47 23.09 23.88 6.4M
2025-05-21 23.33 23.33 22.83 23.31 1.6M
2025-05-20 23.11 23.79 23.08 23.31 2.9M
2025-05-19 23.06 23.52 22.79 23.35 3.2M
2025-05-16 22.77 23.13 22.70 22.89 2.1M
2025-05-15 22.89 22.89 22.50 22.77 1.8M
2025-05-14 23.08 23.35 22.72 22.91 2.3M
2025-05-13 23.28 23.94 23.09 23.09 3.0M
2025-05-12 23.04 23.58 22.84 23.18 3.5M
2025-05-09 22.86 23.06 22.48 22.87 3.9M
2025-05-08 23.38 23.41 22.90 22.92 4.4M
2025-05-07 23.40 23.85 23.12 23.41 5.0M
2025-05-06 23.20 23.53 23.01 23.20 5.3M
2025-04-30 22.97 23.55 22.83 23.28 4.7M
2025-04-29 22.37 23.20 22.25 23.07 6.5M
2025-04-28 22.42 22.62 22.00 22.37 4.2M
2025-04-25 22.25 22.80 22.13 22.40 6.1M
2025-04-24 21.80 22.75 21.68 22.51 8.6M
2025-04-23 21.77 22.63 21.75 21.96 9.6M
2025-04-22 21.50 22.05 21.31 21.89 6.5M
2025-04-21 20.85 21.64 20.55 21.46 4.5M
2025-04-18 20.65 21.00 20.41 20.69 2.6M
2025-04-17 20.50 21.39 20.50 20.81 4.4M
2025-04-16 20.85 21.09 20.31 20.70 4.3M
2025-04-15 21.11 21.55 20.82 20.94 5.9M
2025-04-14 21.70 21.70 20.60 21.09 7.7M
2025-04-11 19.80 21.48 19.61 21.15 9.0M
2025-04-10 19.89 20.10 19.50 19.66 5.1M
2025-04-09 18.11 19.55 17.03 19.35 5.6M
2025-04-08 18.40 19.49 18.00 18.40 6.5M
2025-04-07 20.02 20.78 17.42 18.01 7.0M
2025-04-03 21.14 21.88 21.05 21.25 3.4M
2025-04-02 21.15 21.76 21.05 21.45 4.0M
2025-04-01 20.78 21.50 20.75 21.16 2.8M
2025-03-31 20.84 21.06 20.57 20.78 2.5M
2025-03-28 20.99 21.59 20.83 20.84 2.5M
2025-03-27 20.66 21.55 20.57 21.11 4.0M
2025-03-26 20.25 20.94 20.25 20.80 3.2M
2025-03-25 20.42 20.84 20.23 20.43 3.6M
2025-03-24 20.35 20.44 19.85 20.20 3.2M
2025-03-21 20.67 20.69 20.12 20.23 3.4M
2025-03-20 21.16 21.16 20.62 20.65 3.3M
2025-03-19 21.41 21.44 21.00 21.16 2.9M
2025-03-18 20.85 21.58 20.78 21.45 5.2M
2025-03-17 20.79 21.14 20.61 20.84 3.3M
2025-03-14 20.39 20.75 20.14 20.69 3.1M
2025-03-13 20.58 20.88 20.25 20.49 4.4M
2025-03-12 21.49 21.75 20.52 20.57 6.1M
2025-03-11 21.31 21.56 21.09 21.46 4.3M
2025-03-10 21.80 21.98 21.45 21.66 4.2M
2025-03-07 22.08 22.58 21.75 21.88 4.0M
2025-03-06 22.20 22.43 22.02 22.28 4.4M
2025-03-05 21.80 21.92 21.50 21.85 2.7M
2025-03-04 21.83 21.96 21.62 21.82 3.2M
2025-03-03 22.00 22.12 21.45 21.87 4.2M
2025-02-28 22.82 22.82 21.68 21.76 5.3M
2025-02-27 22.55 23.01 22.27 22.78 7.9M
2025-02-26 22.07 22.50 21.80 22.19 4.5M
2025-02-25 21.62 22.19 21.47 21.96 4.5M
2025-02-24 21.69 22.07 21.23 21.95 4.7M
2025-02-21 21.12 21.72 20.95 21.68 4.8M
2025-02-20 21.03 21.29 20.93 21.23 3.4M
2025-02-19 20.69 21.55 20.63 21.19 5.7M
2025-02-18 20.90 21.54 20.51 20.70 5.8M
2025-02-17 20.84 21.08 20.61 20.81 4.1M
2025-02-14 20.81 21.40 20.53 20.82 4.9M
2025-02-13 21.10 21.56 20.68 20.90 5.6M
2025-02-12 20.50 21.28 20.27 21.22 4.9M
2025-02-11 20.91 20.97 20.41 20.51 4.0M
2025-02-10 20.94 21.03 20.50 20.91 3.9M
2025-02-07 20.70 21.13 20.50 20.93 5.2M
2025-02-06 19.94 20.82 19.78 20.73 4.8M
2025-02-05 20.40 20.45 19.90 20.00 3.4M
2025-01-27 20.63 20.73 19.98 20.05 3.6M
2025-01-24 19.89 20.60 19.62 20.40 4.4M
2025-01-23 20.17 20.54 19.89 19.89 4.7M
2025-01-22 20.90 20.90 19.84 19.95 7.0M
2025-01-21 20.66 21.27 20.34 20.78 7.2M
2025-01-20 20.23 20.49 20.06 20.29 4.8M
2025-01-17 19.13 20.35 19.10 20.10 6.0M
2025-01-16 19.97 20.33 19.34 19.36 4.9M
2025-01-15 20.10 20.12 19.52 19.68 4.0M
2025-01-14 19.47 20.41 19.22 20.10 5.9M
2025-01-13 19.40 19.66 19.03 19.47 3.5M
2025-01-10 20.84 20.88 19.43 19.47 6.9M
2025-01-09 21.10 21.56 20.60 20.74 3.7M
2025-01-08 20.90 21.58 20.30 21.26 6.2M
2025-01-07 20.85 21.55 20.66 21.10 4.5M
2025-01-06 20.90 21.45 20.71 21.08 3.4M
2025-01-03 21.42 21.91 20.72 20.96 4.2M
2025-01-02 22.52 22.76 21.21 21.45 4.8M