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
2025-10-02 90.60 91.40 88.95 90.90 6.2M
2025-09-30 85.70 90.80 85.70 90.45 15.4M
2025-09-29 86.00 87.20 84.85 85.65 7.0M
2025-09-26 85.15 88.00 84.10 85.00 10.2M
2025-09-25 85.80 88.20 85.20 86.80 10.4M
2025-09-24 84.00 86.70 82.50 86.15 8.5M
2025-09-23 87.60 88.35 83.10 84.85 12.2M
2025-09-22 81.60 87.70 81.60 87.05 23.4M
2025-09-19 82.00 83.15 80.60 81.55 11.3M
2025-09-18 83.15 85.20 80.35 81.90 14.1M
2025-09-17 80.15 83.30 80.00 83.15 12.0M
2025-09-16 81.00 81.60 79.15 80.05 6.9M
2025-09-15 81.40 82.15 79.95 80.50 7.4M
2025-09-12 82.75 83.00 80.90 81.40 8.1M
2025-09-11 80.20 82.45 79.40 82.05 8.0M
2025-09-10 79.40 82.00 78.50 81.30 11.6M
2025-09-09 81.30 81.30 78.40 78.90 8.5M
2025-09-08 79.80 81.20 78.55 80.70 10.9M
2025-09-05 78.20 80.25 77.70 79.80 10.1M
2025-09-04 80.00 80.60 76.60 77.70 9.7M
2025-09-03 79.55 80.20 78.30 78.80 7.6M
2025-09-02 82.80 83.60 79.15 79.55 13.0M
2025-09-01 83.20 84.15 81.55 82.70 7.3M
2025-08-29 84.35 85.15 81.90 83.25 11.1M
2025-08-28 83.60 84.40 81.80 84.30 12.1M
2025-08-27 86.20 86.60 82.80 83.60 13.0M
2025-08-26 83.70 87.60 82.00 85.20 15.6M
2025-08-25 82.80 84.60 81.75 83.65 15.1M
2025-08-22 81.20 82.00 79.10 81.15 14.1M
2025-08-21 82.30 82.65 78.15 79.25 18.2M
2025-08-20 74.60 82.60 74.40 82.25 32.3M
2025-08-19 75.70 76.35 74.80 74.95 8.6M
2025-08-18 76.60 77.40 74.00 75.40 19.5M
2025-08-15 79.20 79.20 76.55 77.30 14.3M
2025-08-14 81.80 81.90 79.20 79.55 9.7M
2025-08-13 78.00 81.95 78.00 81.60 15.4M
2025-08-12 76.25 77.65 76.25 77.45 5.1M
2025-08-11 76.05 77.65 76.05 77.05 6.4M
2025-08-08 76.05 77.20 75.50 76.00 5.3M
2025-08-07 75.80 79.65 75.65 76.75 14.8M
2025-08-06 74.65 76.65 74.05 74.30 9.6M
2025-08-05 73.55 74.95 73.55 74.65 5.7M
2025-08-04 70.85 73.95 70.50 73.55 5.8M
2025-08-01 72.40 73.85 71.65 71.85 11.2M
2025-07-31 73.90 74.40 73.00 73.15 7.7M
2025-07-30 76.70 76.95 73.75 73.90 12.7M
2025-07-29 76.20 77.75 74.90 77.65 6.9M
2025-07-28 77.00 78.15 76.25 76.75 5.2M
2025-07-25 77.00 77.40 76.00 76.65 5.6M
2025-07-24 75.00 77.15 74.60 76.90 9.2M
2025-07-23 75.20 75.30 73.30 75.00 10.5M
2025-07-22 75.90 75.90 73.70 74.50 11.0M
2025-07-21 77.00 77.05 75.30 75.65 5.7M
2025-07-18 76.95 77.45 74.55 76.25 8.0M
2025-07-17 77.30 77.30 74.95 76.50 5.5M
2025-07-16 76.80 77.50 75.35 75.70 7.1M
2025-07-15 75.00 77.60 74.30 75.90 9.4M
2025-07-14 73.65 74.90 73.15 74.50 6.0M
2025-07-11 75.60 77.20 74.35 74.60 12.6M
2025-07-10 73.60 76.15 72.80 75.45 17.7M
2025-07-09 71.20 72.20 70.00 71.10 6.3M
2025-07-08 68.70 72.40 68.05 71.20 12.2M
2025-07-07 68.65 68.65 66.40 68.50 7.1M
2025-07-04 70.65 71.05 67.95 68.90 10.4M
2025-07-03 68.30 71.30 67.80 70.70 14.0M
2025-07-02 69.70 70.50 67.15 67.55 10.5M
2025-06-30 69.05 70.80 68.75 69.35 14.9M
2025-06-27 69.80 70.50 68.40 68.65 14.1M
2025-06-26 68.70 69.50 67.30 68.20 9.3M
2025-06-25 68.00 68.65 67.50 68.40 9.2M
2025-06-24 65.80 68.30 65.35 67.60 14.1M
2025-06-23 64.95 65.50 62.70 65.30 12.9M
2025-06-20 64.00 67.50 63.40 65.15 19.0M
2025-06-19 64.80 66.55 62.35 62.65 13.8M
2025-06-18 65.80 65.80 63.50 65.45 11.4M
2025-06-17 64.30 66.95 63.95 65.85 12.9M
2025-06-16 63.45 64.50 62.70 64.10 8.7M
2025-06-13 67.10 67.15 63.15 63.45 14.9M
2025-06-12 65.40 67.35 64.65 66.80 13.0M
2025-06-11 65.30 67.30 64.85 65.40 10.0M
2025-06-10 65.20 66.10 64.10 65.30 13.5M
2025-06-09 62.65 65.20 62.60 65.20 19.1M
2025-06-06 63.60 63.75 61.30 62.15 18.4M
2025-06-05 60.80 63.35 60.25 63.30 20.4M
2025-06-04 60.25 61.25 59.80 60.50 8.3M
2025-06-03 60.00 60.85 59.65 60.25 9.0M
2025-06-02 59.35 59.90 58.70 59.70 7.9M
2025-05-30 61.60 61.60 59.80 60.40 18.1M
2025-05-29 62.80 63.90 60.90 63.35 17.5M
2025-05-28 60.95 61.45 59.80 60.60 10.7M
2025-05-27 61.50 62.00 60.15 60.95 6.7M
2025-05-26 61.55 61.90 60.40 61.15 11.1M
2025-05-23 63.40 63.65 61.80 62.20 7.9M
2025-05-22 64.15 64.15 62.40 62.85 9.0M
2025-05-21 63.35 64.70 63.30 64.10 7.4M
2025-05-20 63.95 64.65 62.75 63.30 8.2M
2025-05-19 65.25 65.25 62.15 63.65 14.1M
2025-05-16 65.50 66.15 64.80 65.80 6.4M
2025-05-15 68.00 68.45 65.60 66.20 11.9M
2025-05-14 69.15 69.80 67.25 68.45 10.2M
2025-05-13 73.25 73.25 68.15 68.30 25.4M
2025-05-12 67.00 76.45 66.20 73.95 39.5M
2025-05-09 65.90 66.00 63.60 64.40 8.0M
2025-05-08 65.40 67.00 65.00 65.90 5.4M
2025-05-07 68.20 69.30 65.45 65.65 11.9M
2025-05-06 67.05 67.45 64.85 65.85 13.0M
2025-05-02 64.60 68.80 64.10 67.85 8.1M
2025-04-30 65.35 66.20 64.10 65.50 7.2M
2025-04-29 65.35 65.70 63.70 65.55 5.4M
2025-04-28 65.00 65.55 63.75 64.35 5.9M
2025-04-25 65.10 66.55 64.60 65.05 8.7M
2025-04-24 64.95 65.80 62.95 64.05 7.6M
2025-04-23 65.80 67.50 64.40 65.45 13.1M
2025-04-22 60.95 63.25 60.00 62.90 12.5M
2025-04-17 60.45 61.85 59.70 61.05 11.7M
2025-04-16 63.30 63.40 60.30 61.05 14.6M
2025-04-15 65.65 65.75 63.40 64.10 10.6M
2025-04-14 69.60 70.05 65.10 65.65 19.7M
2025-04-11 61.50 66.10 60.05 65.55 29.5M
2025-04-10 65.00 68.40 61.65 62.20 33.6M
2025-04-09 52.70 60.15 51.20 59.00 32.8M
2025-04-08 55.10 57.50 52.85 56.55 31.3M
2025-04-07 59.25 60.45 54.85 55.40 55.2M
2025-04-03 72.00 72.00 67.70 69.65 31.2M
2025-04-02 72.55 76.95 72.35 74.60 17.2M
2025-04-01 71.95 74.70 71.20 72.55 13.8M
2025-03-31 72.50 73.10 70.20 71.35 13.4M
2025-03-28 75.75 76.20 72.35 72.85 13.4M
2025-03-27 75.00 76.60 72.70 75.45 14.9M
2025-03-26 76.95 77.30 74.60 75.25 18.0M
2025-03-25 83.50 84.00 75.80 76.95 36.7M
2025-03-24 84.65 85.75 83.20 85.55 13.6M
2025-03-21 85.50 88.15 84.20 84.60 13.8M
2025-03-20 88.30 88.35 85.40 86.35 9.7M
2025-03-19 88.65 90.75 87.50 88.50 9.6M
2025-03-18 87.40 88.55 86.00 88.45 10.0M
2025-03-17 86.60 87.80 84.10 85.60 10.8M
2025-03-14 86.35 88.15 85.05 86.40 8.6M
2025-03-13 87.10 88.65 84.40 86.20 8.6M
2025-03-12 87.90 91.60 86.05 87.10 10.3M
2025-03-11 84.30 88.70 83.20 88.20 12.5M
2025-03-10 89.00 89.70 85.85 87.80 12.0M
2025-03-07 92.75 93.00 89.15 90.00 11.9M
2025-03-06 89.55 96.15 89.55 93.05 16.4M
2025-03-05 87.40 89.60 85.65 89.15 10.6M
2025-03-04 82.00 87.40 80.10 86.35 14.5M
2025-03-03 88.00 88.35 83.00 84.65 17.8M
2025-02-28 93.30 93.30 85.80 86.65 23.4M
2025-02-27 90.00 94.90 89.40 93.90 18.0M
2025-02-26 91.00 92.65 89.85 91.20 10.1M
2025-02-25 86.10 93.05 85.05 90.55 18.1M
2025-02-24 91.50 91.50 86.80 89.00 17.1M
2025-02-21 91.80 92.30 88.80 91.55 14.2M
2025-02-20 90.75 93.40 89.10 90.30 15.5M
2025-02-19 86.10 90.80 85.00 90.75 17.5M
2025-02-18 84.90 87.10 84.25 86.10 15.1M
2025-02-17 86.90 86.90 82.40 84.45 24.1M
2025-02-14 89.00 89.70 85.75 87.55 27.4M
2025-02-13 89.00 93.70 86.50 87.35 32.0M
2025-02-12 87.00 90.80 85.80 88.60 22.2M
2025-02-11 83.40 90.15 82.80 85.00 29.3M
2025-02-10 80.70 83.00 79.50 82.50 17.0M
2025-02-07 80.10 83.40 79.55 80.70 26.7M
2025-02-06 72.40 80.30 72.40 79.50 25.1M
2025-02-05 72.80 74.85 70.55 72.35 16.4M
2025-02-04 71.20 72.60 70.50 72.25 10.3M
2025-02-03 68.80 70.45 67.50 70.25 5.2M
2025-01-28 70.15 70.50 68.75 69.35 3.9M
2025-01-27 73.00 73.55 69.25 70.15 16.0M
2025-01-24 67.95 73.80 67.95 73.00 17.6M
2025-01-23 69.30 69.95 67.15 67.60 9.1M
2025-01-22 69.50 71.50 68.40 69.85 9.4M
2025-01-21 66.30 70.65 65.60 70.20 16.2M
2025-01-20 63.30 66.35 63.30 65.45 11.3M
2025-01-17 62.30 64.40 61.90 62.85 7.8M
2025-01-16 63.60 64.00 61.60 63.20 8.4M
2025-01-15 63.50 63.65 62.05 63.35 8.8M
2025-01-14 61.15 64.10 60.70 63.15 9.5M
2025-01-13 62.20 62.25 59.40 60.90 15.3M
2025-01-10 62.30 64.45 61.20 62.70 9.3M
2025-01-09 62.15 63.15 60.70 61.75 12.1M
2025-01-08 67.20 67.20 60.55 62.15 24.4M
2025-01-07 66.50 69.20 66.05 67.25 8.7M
2025-01-06 68.60 68.60 66.05 66.65 7.3M
2025-01-03 65.85 69.45 64.65 67.45 13.4M
2025-01-02 68.10 68.15 64.70 65.85 16.2M