舜宇光学科技

2382
🏛️ 香港 →
90.90
最后更新: 2025-10-02
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
2021-12-31 248.00 251.00 244.00 246.60 1.1M
2021-12-30 247.60 251.00 243.60 246.40 1.9M
2021-12-29 244.00 247.40 241.60 247.20 1.5M
2021-12-28 255.00 258.00 241.60 243.20 5.5M
2021-12-24 253.00 254.00 249.80 252.60 2.1M
2021-12-23 244.00 250.00 243.00 249.80 3.0M
2021-12-22 237.40 243.40 234.40 242.60 3.6M
2021-12-21 234.00 238.80 228.40 237.00 3.7M
2021-12-20 241.60 247.00 232.00 233.60 4.8M
2021-12-17 240.00 253.60 238.80 243.60 7.1M
2021-12-16 235.40 244.00 234.40 243.40 3.4M
2021-12-15 241.20 241.20 234.00 237.20 3.0M
2021-12-14 234.20 241.00 234.00 240.00 2.8M
2021-12-13 239.00 244.80 235.60 237.40 5.5M
2021-12-10 244.20 248.60 241.60 245.20 2.2M
2021-12-09 239.80 246.80 238.40 246.20 5.0M
2021-12-08 230.80 239.00 229.60 237.40 4.3M
2021-12-07 232.00 232.00 224.40 228.40 3.7M
2021-12-06 241.40 241.40 226.60 228.60 5.2M
2021-12-03 229.20 238.60 228.00 235.20 6.5M
2021-12-02 231.40 232.00 224.40 229.20 4.9M
2021-12-01 239.60 239.60 231.40 232.40 5.0M
2021-11-30 237.40 243.80 231.60 235.80 6.4M
2021-11-29 230.00 240.20 228.20 237.60 8.3M
2021-11-26 231.60 232.80 227.00 229.40 5.0M
2021-11-25 233.20 237.60 230.40 237.20 2.9M
2021-11-24 235.00 236.60 229.40 233.80 2.8M
2021-11-23 235.00 236.60 230.60 233.00 4.3M
2021-11-22 219.20 235.60 218.00 234.40 11.4M
2021-11-19 216.20 220.00 213.00 217.60 5.5M
2021-11-18 218.60 219.60 213.40 216.20 4.6M
2021-11-17 226.00 227.40 217.60 219.00 6.2M
2021-11-16 231.20 231.20 225.00 229.00 5.4M
2021-11-15 226.00 230.00 223.40 230.00 5.7M
2021-11-12 220.80 229.00 217.40 226.20 5.4M
2021-11-11 205.00 218.00 205.00 216.00 5.8M
2021-11-10 197.00 209.60 196.90 207.00 5.0M
2021-11-09 205.80 207.00 198.20 202.00 6.6M
2021-11-08 222.00 223.00 205.20 206.00 7.1M
2021-11-05 212.60 227.00 211.60 221.20 6.2M
2021-11-04 209.20 215.80 209.00 213.00 2.7M
2021-11-03 212.20 214.00 205.40 208.40 1.7M
2021-11-02 214.00 219.20 211.20 212.20 4.3M
2021-11-01 210.40 213.20 207.20 211.00 2.3M
2021-10-29 206.20 211.00 206.20 210.20 2.2M
2021-10-28 206.40 210.80 205.60 209.40 2.2M
2021-10-27 203.60 207.00 202.60 206.00 2.5M
2021-10-26 211.80 212.40 202.40 207.40 3.4M
2021-10-25 206.20 212.00 206.20 210.00 1.2M
2021-10-22 206.00 211.00 206.00 208.60 2.5M
2021-10-21 210.40 211.00 203.20 205.00 3.4M
2021-10-20 211.00 214.40 206.60 209.20 3.2M
2021-10-19 202.00 211.40 201.20 210.40 3.9M
2021-10-18 202.80 203.60 197.00 202.00 2.7M
2021-10-15 195.00 200.80 191.50 199.50 4.9M
2021-10-12 195.00 195.10 184.20 193.20 10.8M
2021-10-11 202.00 207.00 195.60 201.60 5.6M
2021-10-08 197.70 200.20 190.00 200.20 11.4M
2021-10-07 192.60 198.70 190.70 198.30 3.6M
2021-10-06 198.40 198.40 186.30 189.50 5.9M
2021-10-05 190.50 198.50 187.30 198.10 3.2M
2021-10-04 201.00 201.80 192.10 194.60 3.5M
2021-09-30 202.00 206.80 198.70 204.80 3.4M
2021-09-29 205.00 205.80 198.40 205.80 2.9M
2021-09-28 205.80 210.60 203.00 209.20 4.3M
2021-09-27 208.20 216.80 203.40 205.00 4.8M
2021-09-24 216.20 217.20 208.20 210.40 4.7M
2021-09-23 219.80 220.40 212.80 216.20 3.2M
2021-09-21 210.00 219.00 209.80 216.20 2.7M
2021-09-20 224.40 224.40 209.20 215.00 4.1M
2021-09-17 222.80 228.00 220.00 225.40 7.0M
2021-09-16 229.00 229.00 218.20 221.20 2.8M
2021-09-15 227.20 230.00 224.80 226.80 2.4M
2021-09-14 231.00 231.40 223.80 226.00 2.7M
2021-09-13 230.60 234.40 228.20 231.00 2.6M
2021-09-10 230.60 236.00 227.00 232.60 3.0M
2021-09-09 231.40 237.80 231.00 233.00 1.9M
2021-09-08 231.80 236.20 230.80 233.20 2.8M
2021-09-07 235.00 235.80 229.60 233.40 3.0M
2021-09-06 235.00 236.40 228.20 234.40 4.2M
2021-09-03 238.00 241.80 235.40 237.40 5.0M
2021-09-02 235.40 242.00 235.20 239.80 4.5M
2021-09-01 243.60 243.80 231.00 234.20 7.3M
2021-08-31 223.00 235.20 221.00 235.20 7.9M
2021-08-30 218.60 227.80 218.60 225.40 4.1M
2021-08-27 217.80 223.20 217.80 219.60 2.5M
2021-08-26 224.40 226.00 215.00 217.40 3.0M
2021-08-25 224.40 228.60 221.00 224.40 2.4M
2021-08-24 223.20 234.00 220.00 223.20 4.3M
2021-08-23 218.40 223.80 214.40 219.80 3.0M
2021-08-20 215.80 218.00 204.00 215.00 5.6M
2021-08-19 218.20 219.20 212.20 215.40 4.6M
2021-08-18 221.60 222.60 213.40 219.40 5.2M
2021-08-17 216.60 233.80 203.80 217.80 17.0M
2021-08-16 222.00 222.00 206.20 216.60 8.3M
2021-08-13 221.20 229.60 219.00 222.00 5.7M
2021-08-12 221.20 225.80 220.00 222.00 3.6M
2021-08-11 218.00 223.80 213.20 223.00 7.2M
2021-08-10 239.60 239.60 212.00 220.00 15.7M
2021-08-09 235.00 237.00 228.80 233.00 4.4M
2021-08-06 247.00 247.00 235.20 237.60 6.4M
2021-08-05 251.80 259.40 245.60 249.40 5.7M
2021-08-04 229.00 251.80 227.00 251.80 8.6M
2021-08-03 233.20 233.20 224.00 229.00 2.9M
2021-08-02 232.80 242.00 229.60 231.20 4.4M
2021-07-30 231.60 237.00 224.00 235.20 5.9M
2021-07-29 222.40 236.80 220.80 236.20 8.5M
2021-07-28 239.40 239.40 207.40 217.00 11.4M
2021-07-27 226.00 238.20 218.00 225.60 12.9M
2021-07-26 222.00 231.60 219.40 225.60 8.8M
2021-07-23 237.00 238.80 224.00 226.40 6.2M
2021-07-22 241.00 243.00 233.40 235.00 3.6M
2021-07-21 227.00 239.60 225.00 237.20 6.4M
2021-07-20 222.20 225.00 217.60 223.00 4.3M
2021-07-19 222.00 228.40 221.00 222.20 4.4M
2021-07-16 222.80 229.60 222.00 226.00 5.7M
2021-07-15 225.80 228.40 221.00 225.80 4.0M
2021-07-14 223.40 227.00 221.40 226.20 5.4M
2021-07-13 226.00 233.60 219.00 223.00 7.5M
2021-07-12 224.40 228.20 212.40 224.80 11.3M
2021-07-09 230.00 233.00 223.40 230.20 4.2M
2021-07-08 240.20 242.00 227.00 229.00 6.9M
2021-07-07 226.80 242.40 224.00 240.40 5.8M
2021-07-06 241.40 242.20 229.60 232.00 6.1M
2021-07-05 233.80 246.00 231.60 242.60 5.8M
2021-07-02 242.00 244.80 230.00 236.60 7.5M
2021-06-30 240.40 247.60 240.00 245.40 3.6M
2021-06-29 241.80 246.20 240.00 243.20 3.6M
2021-06-28 236.00 242.40 227.00 241.80 3.1M
2021-06-25 237.20 241.00 233.80 236.00 6.3M
2021-06-24 238.00 243.40 237.00 239.80 6.9M
2021-06-23 226.80 240.00 223.80 238.80 10.2M
2021-06-22 226.80 228.20 221.60 223.20 4.3M
2021-06-21 231.20 235.00 225.80 226.80 8.5M
2021-06-18 220.00 231.60 215.80 228.60 16.1M
2021-06-17 197.20 215.00 194.80 213.80 10.5M
2021-06-16 198.50 202.00 196.70 198.60 5.6M
2021-06-15 193.20 201.20 190.80 199.70 7.6M
2021-06-11 191.00 195.20 189.90 191.40 4.2M
2021-06-10 194.10 196.10 186.20 190.60 10.5M
2021-06-09 191.00 194.60 190.10 194.10 6.1M
2021-06-08 202.60 202.60 190.50 192.60 6.3M
2021-06-07 199.80 202.40 195.30 200.20 4.8M
2021-06-04 199.00 203.20 197.10 199.80 5.4M
2021-06-03 201.20 205.60 198.30 200.00 4.9M
2021-06-02 206.00 210.40 202.00 203.00 5.8M
2021-06-01 199.20 211.00 198.10 206.00 8.4M
2021-05-31 197.50 200.20 194.30 197.40 4.8M
2021-05-28 194.70 201.20 191.60 197.50 6.3M
2021-05-27 190.70 198.00 189.00 195.70 9.0M
2021-05-26 188.00 193.00 185.80 191.00 5.4M
2021-05-25 185.20 192.40 183.50 188.10 6.6M
2021-05-24 183.60 187.80 180.00 182.00 4.4M
2021-05-21 178.80 184.50 178.00 181.90 5.8M
2021-05-20 175.00 179.90 172.60 177.30 5.7M
2021-05-18 175.00 176.00 172.30 175.00 2.5M
2021-05-17 171.00 174.20 168.00 172.50 6.1M
2021-05-14 165.00 169.70 163.30 168.50 5.0M
2021-05-13 167.40 169.20 163.30 165.00 6.0M
2021-05-12 169.00 176.00 169.00 172.00 9.5M
2021-05-11 165.00 170.40 158.90 169.00 8.1M
2021-05-10 172.00 174.80 168.20 170.50 8.8M
2021-05-07 186.00 186.00 169.80 170.20 14.7M
2021-05-06 189.30 192.80 184.50 185.10 7.3M
2021-05-05 188.50 190.90 185.00 185.40 1.9M
2021-05-04 187.30 191.80 186.10 191.20 1.2M
2021-05-03 189.40 190.60 185.50 186.90 1.9M
2021-04-30 193.00 194.70 189.10 189.40 2.7M
2021-04-29 196.50 197.20 193.20 195.60 2.0M
2021-04-28 197.10 198.20 193.40 196.40 4.2M
2021-04-27 200.40 201.60 195.20 197.10 5.2M
2021-04-26 198.00 200.80 194.80 198.80 7.5M
2021-04-23 196.30 204.20 195.10 197.10 9.7M
2021-04-22 190.00 196.50 188.10 196.30 4.0M
2021-04-21 188.60 192.70 185.10 190.00 5.1M
2021-04-20 193.70 198.00 189.60 194.80 5.7M
2021-04-19 185.00 196.10 183.00 194.60 10.2M
2021-04-16 182.00 189.40 180.60 185.00 7.1M
2021-04-15 177.50 181.00 174.20 180.30 3.7M
2021-04-14 175.40 178.60 173.00 177.30 3.9M
2021-04-13 174.80 176.40 170.40 172.00 3.7M
2021-04-12 180.70 184.00 173.60 175.10 5.0M
2021-04-09 184.30 184.80 175.20 178.10 3.9M
2021-04-08 178.40 185.00 177.90 183.20 3.0M
2021-04-07 184.70 185.40 179.00 179.90 3.7M
2021-04-01 181.00 186.00 179.60 182.80 7.7M
2021-03-31 179.10 180.10 174.00 177.20 5.9M
2021-03-30 175.30 182.50 173.00 178.50 9.3M
2021-03-29 176.60 178.80 169.40 172.40 6.2M
2021-03-26 173.60 178.50 170.40 176.60 5.7M
2021-03-25 166.80 175.10 161.70 172.90 7.0M
2021-03-24 177.70 180.00 165.30 168.20 9.9M
2021-03-23 181.40 186.90 177.10 178.60 4.7M
2021-03-22 190.00 191.10 178.00 181.80 9.3M
2021-03-19 193.70 195.30 186.40 191.40 9.4M
2021-03-18 183.30 199.60 181.60 195.80 13.6M
2021-03-17 185.40 185.80 174.50 178.90 6.9M
2021-03-16 180.30 185.00 178.40 184.00 4.9M
2021-03-15 186.00 188.00 174.50 178.10 7.3M
2021-03-12 196.40 198.20 182.80 183.30 7.5M
2021-03-11 189.30 194.90 186.50 192.40 5.1M
2021-03-10 192.50 193.40 186.80 189.30 8.8M
2021-03-09 177.80 183.70 167.80 178.20 10.3M
2021-03-08 192.80 192.80 173.40 175.20 8.8M
2021-03-05 185.00 191.80 182.10 188.60 6.0M
2021-03-04 196.80 198.00 188.10 190.60 7.9M
2021-03-03 199.80 205.20 196.60 204.40 3.6M
2021-03-02 203.00 208.60 198.00 199.60 5.1M
2021-03-01 198.00 205.00 196.90 200.20 4.7M
2021-02-26 195.50 198.40 190.00 194.00 9.4M
2021-02-25 200.40 211.20 199.20 204.60 7.2M
2021-02-24 213.20 213.80 194.00 197.40 11.0M
2021-02-23 210.00 217.40 206.60 208.20 8.6M
2021-02-22 227.60 228.00 212.20 212.60 9.5M
2021-02-19 228.40 228.80 218.00 224.00 6.7M
2021-02-18 231.40 241.80 226.00 226.60 8.1M
2021-02-17 232.40 235.40 227.00 232.40 3.8M
2021-02-16 225.60 239.60 225.40 236.80 5.3M
2021-02-11 219.00 222.00 217.20 222.00 1.3M
2021-02-10 220.00 220.80 216.20 219.20 2.4M
2021-02-09 214.20 219.60 212.80 217.80 5.0M
2021-02-08 214.60 217.80 206.40 210.00 8.0M
2021-02-05 216.40 222.00 210.20 211.80 6.5M
2021-02-04 226.00 226.20 209.40 216.40 10.3M
2021-02-03 213.40 226.40 212.00 226.00 7.9M
2021-02-02 210.40 216.40 207.60 215.20 7.0M
2021-02-01 205.40 214.00 202.00 206.00 8.3M
2021-01-29 204.00 215.00 200.80 204.20 10.2M
2021-01-28 209.00 215.60 200.00 201.00 9.6M
2021-01-27 220.20 220.20 203.00 215.60 9.4M
2021-01-26 221.60 226.60 212.00 214.00 9.5M
2021-01-25 216.80 227.00 214.40 221.40 9.6M
2021-01-22 219.00 220.00 213.20 216.20 7.1M
2021-01-21 220.00 220.00 212.20 218.60 7.8M
2021-01-20 220.00 225.00 215.20 219.00 11.8M
2021-01-19 207.00 225.40 205.80 221.00 17.8M
2021-01-18 188.70 205.00 186.50 204.80 10.6M
2021-01-15 189.00 193.80 185.50 190.60 6.1M
2021-01-14 193.00 193.90 185.30 192.20 7.6M
2021-01-13 190.00 197.50 189.00 190.30 8.1M
2021-01-12 199.00 201.60 192.00 195.00 8.8M
2021-01-11 188.00 204.60 188.00 199.00 11.4M
2021-01-08 181.90 191.60 180.00 189.10 7.3M
2021-01-07 182.60 182.60 176.10 181.70 5.3M
2021-01-06 181.30 187.90 178.70 181.50 8.4M
2021-01-05 175.00 183.40 172.80 181.10 8.1M
2021-01-04 169.70 182.80 167.40 177.00 9.1M