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
2023-12-29 71.00 71.95 69.05 70.85 5.2M
2023-12-28 69.50 72.05 69.00 71.65 6.3M
2023-12-27 70.95 71.20 67.75 69.25 5.6M
2023-12-22 71.00 71.60 69.70 70.15 3.6M
2023-12-21 70.80 71.40 68.30 70.25 4.9M
2023-12-20 72.40 72.45 70.60 71.40 2.6M
2023-12-19 71.00 72.10 70.25 71.45 3.0M
2023-12-18 71.10 72.00 69.70 71.70 4.3M
2023-12-15 75.00 75.50 71.85 72.10 8.6M
2023-12-14 71.80 74.90 71.80 73.60 11.5M
2023-12-13 69.80 70.95 69.20 70.55 6.7M
2023-12-12 68.25 70.80 68.25 69.80 6.3M
2023-12-11 69.40 69.40 66.05 68.15 4.3M
2023-12-08 67.50 70.50 66.60 68.20 7.8M
2023-12-07 67.20 67.40 64.90 66.80 5.3M
2023-12-06 65.20 68.75 64.30 67.25 6.7M
2023-12-05 68.00 68.45 63.70 65.20 12.7M
2023-12-04 74.15 74.15 68.10 68.75 12.5M
2023-12-01 74.15 74.15 71.70 72.45 7.0M
2023-11-30 74.60 75.20 73.15 74.15 8.3M
2023-11-29 75.50 75.80 72.65 73.45 11.8M
2023-11-28 71.75 75.25 70.30 75.05 14.7M
2023-11-27 69.80 72.15 69.80 71.65 8.2M
2023-11-24 71.50 71.50 69.50 69.75 4.4M
2023-11-23 68.50 72.25 67.50 71.80 6.3M
2023-11-22 71.45 71.45 67.50 68.60 9.8M
2023-11-21 74.00 74.15 71.20 71.45 5.4M
2023-11-20 74.25 74.80 70.80 73.20 7.9M
2023-11-17 72.50 73.45 71.15 73.25 6.0M
2023-11-16 76.35 76.35 72.25 72.75 8.0M
2023-11-15 74.00 75.95 72.20 75.90 15.7M
2023-11-14 70.35 73.45 69.95 71.20 8.7M
2023-11-13 68.90 70.35 67.80 69.95 5.1M
2023-11-10 67.60 68.45 66.80 68.20 6.7M
2023-11-09 71.20 71.95 68.85 69.15 8.0M
2023-11-08 72.05 73.45 70.35 70.70 7.5M
2023-11-07 71.60 73.10 71.00 71.85 7.1M
2023-11-06 70.80 74.35 70.80 72.45 18.2M
2023-11-03 67.00 69.95 66.00 68.80 10.2M
2023-11-02 65.40 67.05 64.60 65.35 5.8M
2023-11-01 66.00 67.45 63.45 64.30 7.0M
2023-10-31 68.35 69.30 64.55 65.55 11.0M
2023-10-30 65.10 69.95 64.15 69.30 14.5M
2023-10-27 65.05 65.30 63.05 65.10 7.2M
2023-10-26 64.80 65.10 63.15 64.15 4.5M
2023-10-25 65.65 67.40 64.10 64.80 11.9M
2023-10-24 64.80 65.20 61.75 63.25 7.5M
2023-10-20 65.00 65.90 63.30 64.60 10.9M
2023-10-19 59.00 66.45 58.85 65.30 25.0M
2023-10-18 60.00 60.60 59.05 60.05 5.0M
2023-10-17 61.70 62.35 59.25 60.00 6.2M
2023-10-16 61.85 65.40 60.85 61.35 13.6M
2023-10-13 60.35 62.20 59.50 60.75 14.9M
2023-10-12 64.00 64.00 60.05 61.00 22.6M
2023-10-11 54.45 61.25 54.35 59.20 28.1M
2023-10-10 53.00 54.75 52.70 52.75 8.2M
2023-10-09 51.10 52.90 51.00 52.00 4.7M
2023-10-06 51.20 51.80 50.65 51.05 5.3M
2023-10-05 51.50 52.00 50.30 51.20 2.9M
2023-10-04 53.10 53.30 51.10 51.65 3.4M
2023-10-03 53.50 54.50 51.90 53.30 4.4M
2023-09-29 54.00 55.55 54.00 54.70 5.6M
2023-09-28 53.95 54.30 52.80 53.65 6.5M
2023-09-27 53.30 54.50 53.15 53.95 4.7M
2023-09-26 56.25 57.30 52.50 53.10 10.4M
2023-09-25 57.60 58.50 55.70 56.25 4.7M
2023-09-22 55.25 57.55 55.25 57.50 4.2M
2023-09-21 57.30 57.35 55.30 56.10 5.1M
2023-09-20 60.75 60.95 55.85 58.00 10.9M
2023-09-19 62.95 62.95 60.65 61.35 4.2M
2023-09-18 62.50 63.85 61.75 62.40 4.4M
2023-09-15 60.85 63.60 60.30 62.85 7.4M
2023-09-14 62.50 62.55 60.50 60.85 3.1M
2023-09-13 61.40 63.20 59.80 61.85 9.0M
2023-09-12 59.65 60.90 58.60 60.00 5.0M
2023-09-11 59.95 60.90 57.40 59.65 9.4M
2023-09-07 64.10 64.30 60.90 61.70 10.1M
2023-09-06 65.45 65.85 63.55 64.50 5.4M
2023-09-05 65.90 68.20 65.45 66.30 7.8M
2023-09-04 64.90 66.35 64.65 66.05 5.7M
2023-08-31 64.80 66.25 63.50 64.10 7.5M
2023-08-30 65.50 68.40 63.35 64.20 10.2M
2023-08-29 63.80 64.70 63.20 64.40 5.0M
2023-08-28 62.80 63.95 62.10 62.55 4.4M
2023-08-25 62.35 62.75 61.25 61.50 5.8M
2023-08-24 64.00 64.10 61.85 63.10 4.1M
2023-08-23 61.00 64.20 60.85 63.05 7.3M
2023-08-22 62.80 65.15 62.65 64.60 4.7M
2023-08-21 63.80 65.00 62.30 63.45 3.5M
2023-08-18 66.80 66.90 64.60 65.15 4.4M
2023-08-17 66.00 68.00 64.60 67.20 4.3M
2023-08-16 67.30 67.70 66.60 66.85 2.0M
2023-08-15 67.15 68.50 66.60 67.35 2.2M
2023-08-14 67.35 68.35 66.25 68.05 2.7M
2023-08-11 70.60 71.05 68.55 68.95 2.6M
2023-08-10 70.60 70.90 69.25 70.45 2.4M
2023-08-09 69.75 70.80 69.10 69.95 1.5M
2023-08-08 69.25 70.55 68.70 69.75 4.4M
2023-08-07 70.80 71.50 69.65 71.50 3.0M
2023-08-04 72.10 72.95 70.60 71.45 5.3M
2023-08-03 71.00 72.80 70.85 71.15 4.1M
2023-08-02 73.30 75.75 71.10 71.70 5.7M
2023-08-01 75.90 76.60 72.70 73.35 7.3M
2023-07-31 76.75 78.00 74.95 75.55 8.5M
2023-07-28 68.00 76.25 68.00 75.25 14.1M
2023-07-27 67.50 69.45 66.20 69.15 6.7M
2023-07-26 67.15 67.25 65.30 66.10 4.2M
2023-07-25 67.50 67.70 65.15 67.35 8.6M
2023-07-24 65.85 67.35 65.20 66.25 4.6M
2023-07-21 67.45 68.45 66.05 67.90 10.0M
2023-07-20 74.05 75.00 66.30 67.35 25.9M
2023-07-19 78.05 78.80 76.30 78.00 3.6M
2023-07-18 77.50 79.55 75.95 79.40 4.4M
2023-07-14 79.85 80.00 77.55 78.70 3.1M
2023-07-13 78.65 81.20 78.55 79.60 4.8M
2023-07-12 76.10 77.50 74.85 77.35 4.0M
2023-07-11 76.50 76.85 74.85 75.20 3.7M
2023-07-10 76.65 76.90 74.15 74.45 4.0M
2023-07-07 74.75 75.45 73.60 74.20 2.9M
2023-07-06 75.00 77.60 74.75 75.75 4.9M
2023-07-05 79.90 80.20 76.70 77.30 3.5M
2023-07-04 78.55 80.75 78.35 80.20 3.1M
2023-07-03 77.80 80.15 77.60 79.05 2.9M
2023-06-30 76.80 78.40 76.55 78.15 2.6M
2023-06-29 79.20 79.30 76.25 77.35 4.4M
2023-06-28 78.20 79.95 77.20 79.65 6.7M
2023-06-27 72.70 78.60 72.45 78.20 8.9M
2023-06-26 73.10 74.65 72.20 72.75 7.5M
2023-06-23 76.35 76.40 72.00 73.10 6.7M
2023-06-21 79.50 79.50 75.65 75.90 6.2M
2023-06-20 81.75 81.80 78.75 80.30 3.9M
2023-06-19 82.20 82.30 80.20 81.80 3.5M
2023-06-16 83.35 83.40 80.20 82.20 8.3M
2023-06-15 83.50 83.95 81.70 83.35 4.4M
2023-06-14 83.45 83.85 82.00 82.80 4.3M
2023-06-13 78.75 82.85 78.05 82.25 5.6M
2023-06-12 78.25 79.95 77.30 78.80 4.4M
2023-06-09 77.50 78.45 76.05 77.50 3.9M
2023-06-08 77.80 77.80 76.00 76.95 4.4M
2023-06-07 74.80 78.70 74.70 76.80 7.4M
2023-06-06 74.80 75.40 72.50 73.70 6.3M
2023-06-05 76.00 77.00 74.00 74.90 5.1M
2023-06-02 72.50 76.90 72.50 76.05 7.4M
2023-06-01 73.10 74.50 70.30 71.50 5.8M
2023-05-31 74.20 74.90 71.75 73.60 7.6M
2023-05-30 74.00 76.35 74.00 75.75 5.4M
2023-05-29 75.55 77.00 72.60 73.80 9.9M
2023-05-25 80.20 80.70 76.85 77.85 4.9M
2023-05-24 81.10 81.60 80.05 80.80 3.7M
2023-05-23 82.50 83.45 81.10 81.80 3.2M
2023-05-22 82.35 83.65 81.50 81.70 3.6M
2023-05-19 82.80 84.05 82.05 82.30 2.5M
2023-05-18 82.25 84.60 81.80 83.25 2.3M
2023-05-17 84.25 84.25 81.20 81.35 3.0M
2023-05-16 84.80 87.00 83.45 84.25 3.3M
2023-05-15 82.00 84.65 81.55 84.00 3.9M
2023-05-12 83.20 83.75 80.95 82.00 3.1M
2023-05-11 83.10 84.00 82.05 82.95 2.5M
2023-05-10 80.45 84.05 79.85 83.10 4.0M
2023-05-09 82.55 83.45 80.25 80.45 3.9M
2023-05-08 80.55 82.90 80.55 82.60 2.4M
2023-05-05 80.65 81.75 80.00 80.55 3.3M
2023-05-04 80.40 81.65 79.50 80.55 4.1M
2023-05-03 81.90 82.20 78.05 80.05 3.6M
2023-05-02 83.15 84.70 81.20 81.90 2.1M
2023-04-28 81.40 83.40 80.85 82.35 3.9M
2023-04-27 81.25 81.55 79.45 81.40 4.0M
2023-04-26 81.50 83.35 80.60 81.30 3.2M
2023-04-25 85.00 85.00 80.10 81.65 6.8M
2023-04-24 87.15 87.15 83.75 85.25 6.4M
2023-04-21 88.60 89.35 85.25 87.00 4.6M
2023-04-20 90.00 90.60 88.75 89.15 2.7M
2023-04-19 92.00 92.50 88.80 89.65 4.0M
2023-04-18 94.45 94.45 90.50 91.75 7.1M
2023-04-17 96.90 96.90 93.00 94.60 4.4M
2023-04-14 98.40 99.40 95.45 96.90 4.0M
2023-04-13 94.80 97.50 93.20 97.50 4.1M
2023-04-12 96.55 98.40 95.10 95.75 4.4M
2023-04-11 93.40 96.80 92.75 96.75 7.3M
2023-04-06 89.75 92.25 89.50 92.20 3.6M
2023-04-04 94.35 94.35 90.00 92.35 5.1M
2023-04-03 94.15 95.25 92.15 93.85 4.6M
2023-03-31 98.00 98.00 94.00 94.95 4.3M
2023-03-30 95.05 97.70 94.15 96.20 4.9M
2023-03-29 95.30 98.80 95.00 96.00 6.8M
2023-03-28 94.20 94.80 92.00 92.80 6.3M
2023-03-27 97.00 97.00 93.35 94.20 5.1M
2023-03-24 96.40 98.90 95.30 97.35 4.2M
2023-03-23 93.00 97.85 92.10 97.35 9.0M
2023-03-22 92.00 93.15 90.00 92.10 6.5M
2023-03-21 89.00 92.15 86.30 91.70 9.3M
2023-03-20 89.00 89.65 85.85 86.95 6.5M
2023-03-17 87.30 90.00 86.35 90.00 7.7M
2023-03-16 85.10 88.45 84.35 85.50 5.0M
2023-03-15 84.95 88.15 84.95 86.05 5.1M
2023-03-14 87.55 88.40 84.00 84.55 5.4M
2023-03-13 87.20 90.70 86.65 88.45 5.9M
2023-03-10 88.00 90.00 85.60 86.65 12.7M
2023-03-09 89.20 92.20 88.40 90.10 4.1M
2023-03-08 91.65 91.65 88.50 89.95 4.5M
2023-03-07 93.60 96.60 91.50 93.05 4.1M
2023-03-06 93.40 96.80 93.20 94.10 4.6M
2023-03-03 96.75 97.45 93.50 95.20 3.5M
2023-03-02 95.80 97.00 94.60 95.30 5.1M
2023-03-01 89.00 97.50 89.00 96.95 7.2M
2023-02-28 92.70 93.85 88.05 89.00 8.4M
2023-02-27 93.00 93.65 90.20 91.60 7.6M
2023-02-24 95.10 97.20 93.50 93.60 4.8M
2023-02-23 93.95 96.95 92.60 96.05 5.9M
2023-02-22 93.70 94.25 91.65 92.70 4.2M
2023-02-21 95.05 95.50 92.45 93.55 5.1M
2023-02-20 97.00 98.00 94.00 95.60 6.4M
2023-02-17 100.00 100.50 97.35 97.40 3.8M
2023-02-16 98.45 102.20 96.40 99.60 5.5M
2023-02-15 98.50 99.30 95.05 96.90 5.2M
2023-02-14 100.60 102.30 97.65 99.05 4.5M
2023-02-13 99.70 101.40 98.15 99.85 9.1M
2023-02-10 107.80 108.70 101.30 102.40 6.0M
2023-02-09 101.60 108.60 100.50 107.80 5.3M
2023-02-08 102.80 105.70 101.60 102.00 5.5M
2023-02-07 106.00 108.00 102.00 102.40 6.2M
2023-02-06 108.30 109.60 103.70 104.50 7.1M
2023-02-03 113.90 115.50 110.00 112.20 6.2M
2023-02-02 112.00 115.70 112.00 113.90 9.4M
2023-02-01 104.50 109.70 104.40 109.20 4.8M
2023-01-31 110.00 110.50 102.60 105.40 10.5M
2023-01-30 115.00 116.30 108.50 109.50 9.7M
2023-01-27 116.40 119.70 114.70 116.30 8.2M
2023-01-26 110.00 116.00 109.90 116.00 8.1M
2023-01-20 105.80 107.50 104.50 106.90 3.6M
2023-01-19 102.30 106.70 102.30 105.40 3.6M
2023-01-18 101.30 108.70 100.40 104.30 10.0M
2023-01-17 98.95 104.60 98.95 101.80 6.9M
2023-01-16 96.80 103.50 96.25 99.45 9.5M
2023-01-13 96.90 97.75 93.55 95.60 4.9M
2023-01-12 98.40 98.40 94.90 96.90 4.5M
2023-01-11 95.00 98.00 94.15 96.00 5.5M
2023-01-10 93.00 99.00 92.55 95.65 8.2M
2023-01-09 90.40 93.30 90.40 93.30 7.7M
2023-01-06 93.45 94.90 89.05 89.80 9.6M
2023-01-05 89.20 93.60 88.25 92.85 14.9M
2023-01-04 97.20 97.35 82.25 86.20 20.3M
2023-01-03 90.50 96.20 89.60 95.90 4.2M