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
2022-12-30 92.65 93.70 92.00 92.85 3.0M
2022-12-29 95.15 96.25 89.65 90.40 6.1M
2022-12-28 92.60 97.40 92.00 97.15 6.6M
2022-12-23 88.60 91.60 88.60 91.10 2.6M
2022-12-22 91.80 93.15 90.45 92.20 4.9M
2022-12-21 91.10 92.20 88.00 89.20 3.6M
2022-12-20 92.50 94.65 89.25 90.55 4.0M
2022-12-19 94.25 96.75 94.25 95.55 4.8M
2022-12-16 93.60 95.40 91.10 94.10 5.0M
2022-12-15 94.45 95.00 92.50 93.05 3.6M
2022-12-14 93.45 95.25 91.50 94.45 7.6M
2022-12-13 94.00 94.05 90.00 90.25 8.0M
2022-12-12 103.70 104.30 92.35 93.65 14.6M
2022-12-09 100.20 108.90 100.10 107.10 9.5M
2022-12-08 95.90 100.70 95.80 100.50 8.7M
2022-12-07 100.70 103.20 94.00 94.50 7.3M
2022-12-06 101.80 105.90 100.00 100.90 10.1M
2022-12-05 98.00 105.30 94.55 103.80 13.4M
2022-12-02 95.05 96.05 92.65 94.25 7.1M
2022-12-01 93.35 97.45 92.90 94.65 8.0M
2022-11-30 89.70 91.30 88.30 90.90 7.3M
2022-11-29 86.45 90.25 84.25 90.05 5.7M
2022-11-28 85.00 85.00 78.60 83.95 5.5M
2022-11-25 90.00 90.00 86.30 87.10 3.3M
2022-11-24 87.85 90.20 87.50 90.00 4.8M
2022-11-23 88.70 88.80 85.00 86.75 3.6M
2022-11-22 88.20 90.80 86.70 87.40 4.7M
2022-11-21 91.65 91.65 86.55 89.25 7.4M
2022-11-18 96.50 97.50 92.05 92.70 3.9M
2022-11-17 93.50 96.20 90.60 95.20 5.8M
2022-11-16 98.00 99.70 93.85 95.50 6.7M
2022-11-15 89.20 98.05 87.50 97.90 10.6M
2022-11-14 96.95 96.95 88.50 89.30 8.2M
2022-11-11 95.65 95.90 86.00 89.90 13.6M
2022-11-10 80.30 87.25 80.30 85.40 4.9M
2022-11-09 86.00 88.35 84.55 85.70 4.5M
2022-11-08 89.15 89.15 84.85 86.50 8.7M
2022-11-07 77.25 88.15 76.75 87.65 10.7M
2022-11-04 76.45 81.15 75.80 78.95 8.3M
2022-11-03 79.20 79.20 74.70 75.15 5.2M
2022-11-02 75.85 79.70 75.05 78.65 9.1M
2022-11-01 70.00 76.90 70.00 75.05 12.5M
2022-10-31 68.05 71.20 65.00 68.05 8.1M
2022-10-28 72.45 73.95 67.00 67.55 7.8M
2022-10-27 73.50 74.45 71.90 72.30 5.9M
2022-10-26 70.00 72.90 69.25 71.30 5.8M
2022-10-25 70.80 71.85 67.75 70.10 6.9M
2022-10-24 69.85 74.55 68.85 69.65 7.2M
2022-10-21 73.95 74.55 72.10 73.45 4.1M
2022-10-20 73.75 74.20 69.50 72.65 9.8M
2022-10-19 76.80 77.40 74.40 74.65 5.1M
2022-10-18 74.10 78.50 73.95 78.30 11.1M
2022-10-17 70.15 74.25 69.75 73.20 6.9M
2022-10-14 70.55 73.20 70.10 70.45 6.8M
2022-10-13 73.30 74.75 69.25 69.50 6.4M
2022-10-12 73.25 75.95 70.30 73.70 7.2M
2022-10-11 74.00 75.40 72.80 73.65 5.1M
2022-10-10 75.10 76.15 72.15 74.00 6.9M
2022-10-07 80.60 80.60 78.55 79.00 2.6M
2022-10-06 81.60 81.65 79.65 80.75 2.6M
2022-10-05 78.50 81.80 78.50 80.40 5.7M
2022-10-03 73.15 77.40 73.10 74.90 4.3M
2022-09-30 76.00 76.50 73.45 75.15 4.7M
2022-09-29 78.45 79.10 74.45 76.00 5.3M
2022-09-28 78.30 78.30 75.55 77.25 10.0M
2022-09-27 80.20 81.40 78.70 79.45 6.6M
2022-09-26 80.00 81.90 80.00 81.20 8.8M
2022-09-23 85.55 85.55 80.10 80.85 10.4M
2022-09-22 79.15 87.65 79.15 84.50 11.3M
2022-09-21 94.00 95.05 85.10 85.60 15.7M
2022-09-20 98.60 98.80 94.90 95.65 5.8M
2022-09-19 97.10 97.75 95.35 97.50 3.6M
2022-09-16 98.75 99.70 96.60 97.55 5.2M
2022-09-15 99.50 101.40 98.15 98.75 2.8M
2022-09-14 100.60 101.70 98.50 99.70 5.8M
2022-09-13 103.00 106.10 102.00 104.10 5.4M
2022-09-09 101.30 102.70 100.20 101.80 4.2M
2022-09-08 102.80 104.00 99.30 99.50 4.0M
2022-09-07 101.00 102.00 99.70 101.70 3.2M
2022-09-06 101.20 103.30 99.70 102.10 3.7M
2022-09-05 102.40 102.50 100.00 101.50 6.2M
2022-09-02 104.60 105.50 102.00 103.10 9.5M
2022-09-01 106.20 108.50 104.00 105.70 5.5M
2022-08-31 105.00 109.50 104.60 107.90 4.6M
2022-08-30 108.30 108.60 104.80 107.10 4.8M
2022-08-29 108.00 109.50 107.00 108.30 3.7M
2022-08-26 110.80 112.70 109.90 111.50 5.0M
2022-08-25 105.00 110.10 103.90 109.60 4.7M
2022-08-24 108.00 108.80 103.30 105.80 7.0M
2022-08-23 112.30 112.70 106.10 108.00 7.6M
2022-08-22 114.00 115.90 112.00 112.30 5.9M
2022-08-19 119.70 120.30 116.10 117.20 4.1M
2022-08-18 120.00 120.70 117.80 119.70 3.3M
2022-08-17 121.40 122.50 115.60 120.00 8.0M
2022-08-16 119.00 124.70 118.90 120.50 6.4M
2022-08-15 121.10 124.90 119.90 120.50 4.4M
2022-08-12 123.00 125.50 120.80 123.20 10.3M
2022-08-11 113.00 121.70 112.50 121.50 11.2M
2022-08-10 115.90 115.90 109.80 111.30 6.7M
2022-08-09 115.80 117.90 113.70 115.90 4.1M
2022-08-08 115.80 117.80 114.40 115.80 4.3M
2022-08-05 113.00 117.90 112.20 117.40 8.2M
2022-08-04 106.90 112.00 106.60 111.80 5.6M
2022-08-03 108.80 110.50 104.30 105.20 4.6M
2022-08-02 109.20 109.40 106.00 107.10 5.3M
2022-08-01 106.90 113.00 102.50 111.80 7.4M
2022-07-29 109.70 110.80 105.70 106.10 4.0M
2022-07-28 108.20 113.70 107.70 110.10 5.9M
2022-07-27 106.40 108.90 106.00 108.20 3.8M
2022-07-26 108.70 109.20 104.40 107.30 4.7M
2022-07-25 110.70 110.70 106.00 107.40 6.1M
2022-07-22 112.20 113.30 108.60 110.70 3.4M
2022-07-21 107.20 113.80 106.60 111.40 7.8M
2022-07-20 109.00 109.80 107.10 107.60 5.0M
2022-07-19 108.20 110.00 106.30 107.00 4.2M
2022-07-18 106.70 111.50 105.40 111.10 5.4M
2022-07-15 108.30 111.60 105.10 108.30 10.4M
2022-07-14 108.70 112.80 108.40 111.40 6.1M
2022-07-13 112.90 113.50 107.60 108.50 7.4M
2022-07-12 109.90 113.00 109.30 111.20 5.0M
2022-07-11 114.00 114.00 108.20 111.00 6.8M
2022-07-08 112.90 118.00 112.30 116.30 8.5M
2022-07-07 111.10 112.60 108.10 112.60 6.2M
2022-07-06 113.80 116.10 108.80 111.40 10.1M
2022-07-05 122.00 124.00 113.00 113.80 10.4M
2022-07-04 127.20 127.20 117.70 119.50 11.0M
2022-06-30 129.00 132.30 125.70 127.90 8.4M
2022-06-29 133.70 136.70 128.00 129.00 11.6M
2022-06-28 128.00 138.30 123.70 137.00 14.3M
2022-06-27 120.00 131.20 120.00 129.70 14.8M
2022-06-24 111.00 119.60 111.00 118.30 10.6M
2022-06-23 108.90 109.70 106.40 108.90 4.7M
2022-06-22 114.40 116.50 107.20 107.50 9.2M
2022-06-21 112.20 116.10 111.40 116.10 6.0M
2022-06-20 113.20 114.70 110.50 112.20 5.1M
2022-06-17 113.20 117.80 108.30 113.90 14.8M
2022-06-16 118.10 122.60 114.30 115.30 8.0M
2022-06-15 113.10 117.30 113.10 116.90 5.1M
2022-06-14 113.60 116.70 110.10 114.70 4.1M
2022-06-13 112.70 116.20 112.00 114.90 5.4M
2022-06-10 114.50 119.30 111.00 118.30 10.6M
2022-06-09 122.30 125.30 115.90 116.80 11.4M
2022-06-08 120.10 124.50 118.20 124.00 8.8M
2022-06-07 124.60 126.00 115.80 120.10 12.4M
2022-06-06 124.20 127.20 119.30 126.60 7.0M
2022-06-02 121.70 122.70 116.70 121.20 5.4M
2022-06-01 123.80 123.80 119.10 122.20 6.5M
2022-05-31 121.00 124.70 117.00 123.80 12.2M
2022-05-30 113.30 120.80 112.30 120.80 8.9M
2022-05-27 113.50 115.00 109.30 111.80 3.8M
2022-05-26 111.60 113.70 107.40 112.00 5.6M
2022-05-25 108.20 113.40 107.80 111.60 4.8M
2022-05-24 113.00 115.20 107.80 109.10 5.7M
2022-05-23 115.30 118.60 111.10 113.50 6.3M
2022-05-20 114.80 118.00 111.40 117.40 7.6M
2022-05-19 108.60 111.70 106.90 109.40 6.3M
2022-05-18 112.20 114.80 106.50 113.70 9.3M
2022-05-17 102.00 112.20 100.60 112.20 11.2M
2022-05-16 99.10 101.80 97.15 99.20 4.0M
2022-05-13 96.60 99.65 95.65 97.65 8.6M
2022-05-12 101.10 101.10 95.05 95.30 7.3M
2022-05-11 98.00 106.40 97.35 102.20 9.3M
2022-05-10 99.80 101.00 93.55 97.70 9.2M
2022-05-06 106.30 107.20 100.00 100.10 7.7M
2022-05-05 112.70 115.20 108.70 109.20 4.4M
2022-05-04 113.90 115.30 111.80 112.90 1.1M
2022-05-03 113.00 116.80 111.40 114.40 3.3M
2022-04-29 107.50 117.80 106.80 116.50 6.3M
2022-04-28 111.50 112.20 106.90 109.50 4.7M
2022-04-27 104.60 111.40 104.60 110.40 8.3M
2022-04-26 105.10 107.90 102.70 106.80 10.1M
2022-04-25 105.00 105.70 101.80 103.10 7.0M
2022-04-22 104.80 111.20 104.10 108.60 5.8M
2022-04-21 106.00 108.10 104.80 106.00 4.0M
2022-04-20 105.10 107.30 103.20 105.10 3.4M
2022-04-19 108.50 111.60 103.90 105.20 7.1M
2022-04-14 108.60 111.60 108.20 110.80 4.4M
2022-04-13 105.80 109.40 105.40 107.90 3.7M
2022-04-12 108.00 109.20 105.20 108.20 5.9M
2022-04-11 113.00 113.00 105.60 106.50 11.5M
2022-04-08 114.80 117.00 114.00 116.50 3.8M
2022-04-07 117.00 121.80 115.00 115.50 5.9M
2022-04-06 124.00 125.90 114.20 118.80 11.0M
2022-04-04 124.60 126.90 122.80 126.80 3.5M
2022-04-01 121.30 124.60 119.70 124.50 4.7M
2022-03-31 128.00 128.70 124.50 126.10 3.9M
2022-03-30 125.00 127.80 123.80 127.80 6.1M
2022-03-29 125.30 125.90 121.40 124.40 5.2M
2022-03-28 121.00 127.40 118.10 124.90 7.0M
2022-03-25 126.20 131.60 120.10 122.90 11.3M
2022-03-24 139.50 139.50 128.60 129.40 10.7M
2022-03-23 143.20 147.20 138.10 140.80 12.2M
2022-03-22 139.00 145.00 137.60 144.60 5.8M
2022-03-21 140.30 143.60 136.00 137.60 4.1M
2022-03-18 140.60 140.60 134.10 137.70 8.1M
2022-03-17 160.00 160.00 135.90 141.00 20.1M
2022-03-16 127.70 140.90 122.70 140.40 18.4M
2022-03-15 117.20 128.30 113.90 119.80 13.4M
2022-03-14 135.50 135.50 121.30 123.50 10.7M
2022-03-11 140.00 140.00 123.10 135.20 15.5M
2022-03-10 147.10 151.10 136.00 141.80 11.4M
2022-03-09 149.70 151.00 140.00 144.80 9.6M
2022-03-08 153.30 155.70 146.80 147.90 5.4M
2022-03-07 150.30 155.20 146.20 152.70 8.4M
2022-03-04 160.20 161.70 154.70 157.40 10.0M
2022-03-03 164.60 167.90 160.00 163.00 7.7M
2022-03-02 181.00 181.00 164.50 166.10 10.8M
2022-03-01 189.20 189.20 180.30 182.20 3.9M
2022-02-28 186.50 187.40 182.00 186.70 5.5M
2022-02-25 186.20 190.60 185.70 186.60 2.6M
2022-02-24 189.10 193.20 183.30 184.20 5.5M
2022-02-23 187.00 193.70 183.50 191.90 4.6M
2022-02-22 186.00 188.60 183.10 184.50 4.8M
2022-02-21 191.50 194.10 188.00 189.20 3.2M
2022-02-18 192.90 194.60 191.20 191.90 2.6M
2022-02-17 192.60 195.90 190.10 195.60 4.1M
2022-02-16 192.00 193.40 190.60 192.60 4.1M
2022-02-15 191.00 195.00 188.00 190.30 5.3M
2022-02-14 184.80 195.80 182.40 192.80 6.5M
2022-02-11 195.60 195.60 185.00 188.00 11.1M
2022-02-10 201.00 202.00 194.40 196.60 5.5M
2022-02-09 197.70 201.00 196.20 200.40 3.6M
2022-02-08 200.40 201.00 195.80 197.70 3.5M
2022-02-07 204.80 205.00 199.00 201.00 3.7M
2022-02-04 203.60 204.80 195.20 204.80 4.9M
2022-01-31 197.80 201.00 194.00 199.70 1.8M
2022-01-28 204.00 204.40 196.10 198.00 4.6M
2022-01-27 203.20 205.20 200.20 203.00 3.4M
2022-01-26 205.40 210.00 204.40 206.00 5.2M
2022-01-25 204.20 205.60 201.00 204.40 6.4M
2022-01-24 208.80 212.40 202.60 208.40 5.7M
2022-01-21 215.40 216.20 204.40 209.20 6.4M
2022-01-20 215.00 217.20 209.80 216.20 4.8M
2022-01-19 219.00 219.00 210.60 212.80 6.9M
2022-01-18 220.40 222.00 216.60 219.40 3.2M
2022-01-17 218.60 221.80 218.00 220.40 3.7M
2022-01-14 213.00 220.00 209.80 219.80 5.2M
2022-01-13 225.00 225.80 215.40 217.60 6.0M
2022-01-12 223.00 228.20 220.40 225.40 4.7M
2022-01-11 218.60 221.80 216.60 220.40 4.6M
2022-01-10 221.00 221.80 216.00 220.60 4.4M
2022-01-07 230.00 233.20 216.80 222.40 7.5M
2022-01-06 226.80 234.60 226.00 233.40 5.1M
2022-01-05 245.00 245.40 226.80 229.40 7.4M
2022-01-04 251.20 255.00 243.60 245.40 2.9M
2022-01-03 250.60 254.80 246.80 250.00 1.4M