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
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
2022-12-30 19.81 19.81 19.29 19.35 0.6M
2022-12-29 20.05 20.20 19.61 19.61 0.6M
2022-12-28 20.95 20.95 19.98 20.05 0.8M
2022-12-27 20.48 20.79 19.91 20.45 1.0M
2022-12-26 19.12 20.66 18.80 20.39 1.7M
2022-12-23 18.32 19.13 18.32 18.76 0.6M
2022-12-22 19.59 19.93 18.62 18.62 1.0M
2022-12-21 20.52 20.70 19.40 19.58 0.9M
2022-12-20 19.81 20.88 19.50 20.39 1.1M
2022-12-19 19.98 20.24 19.51 19.89 0.9M
2022-12-16 20.92 20.92 19.80 20.07 1.5M
2022-12-15 20.88 21.40 20.80 20.90 0.8M
2022-12-14 21.22 21.60 20.81 20.96 0.8M
2022-12-13 21.26 21.63 20.81 21.06 1.2M
2022-12-12 21.51 21.93 21.17 21.44 1.1M
2022-12-09 21.18 22.10 20.91 21.66 1.7M
2022-12-08 21.90 21.90 21.05 21.06 1.2M
2022-12-07 22.00 22.00 21.57 21.79 1.0M
2022-12-06 22.00 22.39 21.49 21.89 1.9M
2022-12-05 21.50 22.08 21.34 22.00 1.8M
2022-12-02 21.42 21.78 21.30 21.49 1.0M
2022-12-01 21.80 21.96 21.25 21.41 1.4M
2022-11-30 21.50 21.65 21.11 21.25 1.4M
2022-11-29 21.61 22.18 21.11 21.52 2.4M
2022-11-28 21.20 22.27 21.05 21.61 2.8M
2022-11-25 22.49 22.49 20.70 21.00 3.5M
2022-11-24 22.85 23.08 22.24 22.28 1.8M
2022-11-23 23.43 23.43 21.71 23.05 3.6M
2022-11-22 22.49 23.63 21.90 23.20 4.0M
2022-11-21 21.97 22.78 21.62 22.33 2.1M
2022-11-18 22.71 23.60 22.22 22.30 2.6M
2022-11-17 22.60 23.20 21.90 22.72 3.0M
2022-11-16 21.79 23.22 21.58 22.38 3.9M
2022-11-15 20.98 21.83 20.79 21.65 2.4M
2022-11-14 20.80 21.55 20.66 21.02 1.7M
2022-11-11 21.93 22.35 21.01 21.01 2.2M
2022-11-10 22.01 22.55 21.25 21.34 2.6M
2022-11-09 21.95 23.04 21.45 22.25 3.1M
2022-11-08 21.28 22.43 21.22 22.05 2.8M
2022-11-07 21.91 22.18 21.40 21.43 2.3M
2022-11-04 21.98 22.48 21.54 21.78 4.0M
2022-11-03 20.92 21.57 20.73 21.53 3.1M
2022-11-02 20.77 21.96 20.70 21.15 4.7M
2022-11-01 20.00 20.40 19.20 20.32 2.9M
2022-10-31 19.00 20.08 18.90 19.73 1.9M
2022-10-28 19.78 20.30 19.03 19.11 2.5M
2022-10-27 20.50 20.68 19.71 19.96 3.0M
2022-10-26 19.60 20.23 19.30 20.00 2.2M
2022-10-25 19.21 20.22 19.21 19.54 2.6M
2022-10-24 20.54 21.00 19.97 20.23 3.4M
2022-10-21 20.12 20.63 19.05 20.07 3.0M
2022-10-20 19.55 19.90 18.91 19.53 2.4M
2022-10-19 20.00 20.00 19.28 19.41 2.1M
2022-10-18 20.02 20.20 19.35 19.85 3.7M
2022-10-17 18.25 20.92 18.06 20.55 5.4M
2022-10-14 17.53 18.05 17.48 17.93 1.5M
2022-10-13 17.39 17.79 17.10 17.40 1.3M
2022-10-12 16.29 17.50 15.86 17.43 2.0M
2022-10-11 16.31 16.39 15.92 16.25 0.8M
2022-10-10 16.99 16.99 16.10 16.31 1.5M
2022-09-30 17.61 17.75 16.90 16.94 1.0M
2022-09-29 17.99 18.05 17.48 17.61 1.2M
2022-09-28 18.35 18.46 17.72 17.72 1.2M
2022-09-27 18.42 18.63 18.08 18.54 1.5M
2022-09-26 18.00 18.35 17.40 18.10 1.5M
2022-09-23 19.02 19.02 17.90 18.06 1.9M
2022-09-22 18.23 19.18 18.23 18.90 2.0M
2022-09-21 18.50 18.70 18.03 18.43 1.3M
2022-09-20 18.30 18.67 18.22 18.43 1.7M
2022-09-19 18.33 19.13 18.11 18.19 2.2M
2022-09-16 19.01 19.35 18.56 18.70 2.5M
2022-09-15 20.00 20.02 18.52 18.89 3.3M
2022-09-14 19.50 20.14 19.41 20.07 1.9M
2022-09-13 19.88 20.39 19.79 19.83 1.4M
2022-09-09 20.08 20.12 19.58 19.85 1.7M
2022-09-08 20.32 20.55 20.09 20.13 1.7M
2022-09-07 19.97 20.73 19.88 20.35 2.8M
2022-09-06 19.90 20.09 19.30 20.09 2.1M
2022-09-05 20.40 20.54 19.77 19.93 2.4M
2022-09-02 20.33 20.97 20.14 20.49 2.7M
2022-09-01 20.14 20.96 20.00 20.00 2.0M
2022-08-31 21.33 21.50 20.10 20.10 3.5M
2022-08-30 21.79 21.98 21.23 21.39 2.2M
2022-08-29 21.78 22.57 21.00 21.55 3.2M
2022-08-26 23.17 23.17 21.53 21.55 4.6M
2022-08-25 25.35 25.67 22.56 22.71 7.6M
2022-08-24 27.63 27.70 25.20 25.69 5.8M
2022-08-23 27.88 28.56 27.20 27.35 6.5M
2022-08-22 27.85 29.65 26.73 28.85 8.1M
2022-08-19 27.80 30.59 27.01 27.82 11.7M
2022-08-18 24.50 27.26 24.18 26.49 10.0M
2022-08-17 24.92 24.98 24.04 24.46 2.9M
2022-08-16 24.50 25.36 24.23 24.77 3.2M
2022-08-15 24.48 24.96 23.70 24.58 3.2M
2022-08-12 25.84 26.00 24.21 24.29 5.4M
2022-08-11 25.75 26.76 25.14 26.00 5.7M
2022-08-10 25.66 26.26 25.00 25.70 5.8M
2022-08-09 24.65 26.24 24.65 25.70 8.1M
2022-08-08 24.40 24.80 23.55 24.62 4.8M
2022-08-05 23.04 24.67 23.04 24.42 5.7M
2022-08-04 23.49 23.79 22.70 23.39 3.5M
2022-08-03 22.78 24.11 22.72 23.04 4.8M
2022-08-02 23.80 23.80 22.32 22.62 4.8M
2022-08-01 23.30 24.30 23.20 24.12 4.1M
2022-07-29 23.69 24.98 23.52 23.94 6.9M
2022-07-28 23.42 23.62 23.00 23.12 4.0M
2022-07-27 22.28 23.15 22.10 23.07 3.9M
2022-07-26 22.73 23.13 21.80 22.48 3.9M
2022-07-25 23.70 24.10 22.80 23.05 4.6M
2022-07-22 24.94 25.13 23.33 23.89 9.4M
2022-07-21 22.86 26.94 22.76 25.31 16.1M
2022-07-20 22.06 22.94 22.06 22.45 3.7M
2022-07-19 22.20 22.80 21.80 22.11 3.2M
2022-07-18 21.72 22.58 21.72 22.22 2.9M
2022-07-15 23.40 23.45 22.00 22.00 5.7M
2022-07-14 21.26 23.45 21.06 23.45 7.7M
2022-07-13 22.40 23.10 21.86 21.86 4.8M
2022-07-12 21.69 22.70 21.32 21.96 3.8M
2022-07-11 21.21 21.90 20.97 21.85 2.8M
2022-07-08 21.37 22.45 21.31 21.55 3.7M
2022-07-07 22.93 23.01 21.36 21.43 5.6M
2022-07-06 22.00 23.98 21.86 23.01 9.6M
2022-07-05 21.60 22.29 20.50 22.25 5.0M
2022-07-04 21.83 21.99 20.51 21.61 4.5M
2022-07-01 22.59 23.35 22.00 22.12 5.1M
2022-06-30 22.06 22.52 21.69 22.24 3.3M
2022-06-29 22.66 23.09 21.83 21.83 4.9M
2022-06-28 22.82 23.35 21.99 23.26 6.9M
2022-06-27 22.59 22.95 22.10 22.50 4.3M
2022-06-24 23.04 23.33 22.60 22.60 4.9M
2022-06-23 22.51 23.19 22.28 22.87 5.7M
2022-06-22 25.10 25.50 22.34 22.55 11.4M
2022-06-21 27.99 29.44 25.84 25.84 9.2M
2022-06-20 27.21 28.66 26.18 27.70 8.5M
2022-06-17 26.80 28.05 26.09 27.26 8.6M
2022-06-16 26.60 28.47 25.86 27.12 11.9M
2022-06-15 26.05 27.10 25.02 26.54 9.6M
2022-06-14 26.50 27.32 25.41 26.82 8.0M
2022-06-13 27.00 27.44 26.02 26.60 9.1M
2022-06-10 28.65 28.86 26.70 27.90 11.5M
2022-06-09 28.18 29.60 27.14 28.90 12.8M
2022-06-08 33.80 34.20 29.09 29.09 19.6M
2022-06-07 36.01 36.55 33.56 36.36 14.2M
2022-06-06 35.09 37.99 34.50 35.90 20.6M
2022-06-02 28.13 31.66 28.10 31.66 19.4M
2022-06-01 26.38 26.38 25.50 26.38 17.6M
2022-05-31 18.32 21.98 18.32 21.98 6.3M
2022-05-30 15.60 18.32 15.50 18.32 6.1M
2022-05-27 14.35 16.46 14.20 15.27 3.0M
2022-05-26 14.11 14.23 13.69 14.05 0.5M
2022-05-25 14.30 14.37 13.99 14.11 0.4M
2022-05-24 14.95 15.18 14.01 14.01 1.1M
2022-05-23 14.60 15.04 14.53 14.95 1.3M
2022-05-20 14.57 14.76 14.48 14.57 0.7M
2022-05-19 14.40 14.63 14.24 14.46 0.4M
2022-05-18 14.58 14.74 14.47 14.55 0.6M
2022-05-17 14.39 14.59 14.27 14.40 0.6M
2022-05-16 14.52 14.84 14.50 14.52 0.6M
2022-05-13 14.65 14.73 14.38 14.58 0.6M
2022-05-12 14.15 14.66 14.11 14.56 0.8M
2022-05-11 14.32 14.83 14.28 14.28 1.1M
2022-05-10 14.01 14.56 14.00 14.45 0.8M
2022-05-09 14.20 14.50 14.09 14.28 0.6M
2022-05-06 14.16 14.40 13.80 14.20 0.9M
2022-05-05 13.53 14.55 13.51 14.23 1.6M
2022-04-29 12.86 14.18 12.85 13.78 1.7M
2022-04-28 12.37 13.05 12.22 12.86 1.6M
2022-04-27 12.15 12.57 11.59 12.47 1.1M
2022-04-26 12.98 12.98 12.03 12.13 1.4M
2022-04-25 14.98 14.98 12.56 12.99 2.4M
2022-04-22 14.81 15.19 14.71 15.10 0.7M
2022-04-21 15.17 15.46 14.96 14.96 1.0M
2022-04-20 15.12 15.70 15.12 15.26 1.2M
2022-04-19 15.18 15.29 14.95 15.07 0.7M
2022-04-18 15.30 15.30 14.92 15.18 1.1M
2022-04-15 16.05 16.05 15.41 15.42 1.3M
2022-04-14 16.20 16.28 16.07 16.07 0.6M
2022-04-13 16.16 16.38 15.74 16.17 1.2M
2022-04-12 16.39 16.42 15.53 16.16 1.3M
2022-04-11 16.77 17.15 16.30 16.39 1.2M
2022-04-08 17.45 17.47 16.71 16.90 1.5M
2022-04-07 18.09 18.19 17.38 17.40 1.3M
2022-04-06 18.23 18.23 17.85 18.11 1.2M
2022-04-01 17.79 18.10 17.58 17.92 1.5M
2022-03-31 17.65 17.90 17.55 17.67 1.5M
2022-03-30 17.78 18.09 17.30 17.81 2.5M
2022-03-29 18.18 18.25 17.78 17.78 2.0M
2022-03-28 18.26 18.45 17.94 18.15 2.7M
2022-03-25 19.11 19.71 18.14 18.63 4.5M
2022-03-24 19.21 19.30 18.52 18.99 4.1M
2022-03-23 18.50 19.82 18.25 19.41 10.7M
2022-03-22 18.71 18.87 17.91 18.20 9.4M
2022-03-21 18.77 19.78 18.22 19.16 12.4M
2022-03-18 17.80 21.88 17.51 19.00 18.0M