Zhejiang Crystal Optech Co Ltd (002273)

002273
🏛️ China →
26.12
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 17.89 17.90 17.12 17.39 42.2M
2021-12-30 17.45 18.07 17.41 17.89 33.1M
2021-12-29 17.72 17.87 17.45 17.53 27.8M
2021-12-28 17.95 18.18 17.48 17.71 33.3M
2021-12-27 17.99 18.16 17.44 17.75 30.5M
2021-12-24 18.20 18.46 17.64 17.98 47.1M
2021-12-23 18.26 18.30 17.79 17.92 45.4M
2021-12-22 17.16 18.26 17.01 17.84 77.1M
2021-12-21 16.51 17.30 16.49 17.00 30.7M
2021-12-20 17.50 17.70 16.40 16.53 47.6M
2021-12-17 17.40 17.85 17.36 17.46 42.6M
2021-12-16 17.18 17.55 17.08 17.40 26.7M
2021-12-15 17.40 17.68 17.00 17.20 32.2M
2021-12-14 17.50 17.65 17.18 17.36 35.9M
2021-12-13 17.28 17.79 17.03 17.65 53.9M
2021-12-10 16.93 17.25 16.63 17.17 41.7M
2021-12-09 17.10 17.20 16.81 16.93 30.8M
2021-12-08 16.38 17.09 16.28 17.01 42.9M
2021-12-07 16.63 16.70 16.15 16.35 35.0M
2021-12-06 16.70 16.99 16.50 16.54 30.0M
2021-12-03 16.73 16.93 16.50 16.77 31.6M
2021-12-02 17.06 17.28 16.55 16.65 58.8M
2021-12-01 17.45 17.78 17.11 17.21 41.9M
2021-11-30 17.86 18.18 17.48 17.51 45.9M
2021-11-29 17.18 17.98 17.12 17.83 53.2M
2021-11-26 17.39 17.99 17.28 17.42 48.6M
2021-11-25 18.35 18.39 17.38 17.46 69.2M
2021-11-24 18.35 18.55 17.85 18.31 66.1M
2021-11-23 18.59 18.79 18.00 18.25 70.4M
2021-11-22 18.03 18.96 17.80 18.83 99.4M
2021-11-19 17.04 18.18 17.02 18.05 107.6M
2021-11-18 17.05 17.87 16.67 17.04 78.4M
2021-11-17 17.27 17.68 17.14 17.24 64.6M
2021-11-16 17.23 18.14 16.94 17.47 108.5M
2021-11-15 17.00 17.50 16.75 17.30 74.7M
2021-11-12 16.96 17.16 16.55 16.87 67.5M
2021-11-11 16.19 17.29 16.16 16.96 94.3M
2021-11-10 16.32 16.90 16.15 16.40 93.3M
2021-11-09 16.30 16.64 16.13 16.27 81.5M
2021-11-08 17.10 17.17 15.80 16.52 148.0M
2021-11-05 16.47 18.13 16.32 17.26 214.1M
2021-11-04 16.13 16.74 16.09 16.48 69.2M
2021-11-03 16.13 16.44 15.78 16.03 50.1M
2021-11-02 16.10 16.40 15.73 15.95 64.6M
2021-11-01 15.75 16.54 15.65 16.15 78.0M
2021-10-29 15.38 15.95 15.28 15.75 66.8M
2021-10-28 15.52 15.63 15.07 15.18 47.2M
2021-10-27 15.87 16.03 15.40 15.55 68.1M
2021-10-26 15.20 16.15 15.09 15.93 126.4M
2021-10-25 14.71 15.30 14.60 15.14 66.0M
2021-10-22 14.01 14.98 13.92 14.73 56.0M
2021-10-21 14.26 14.48 14.08 14.14 15.2M
2021-10-20 14.10 14.28 13.98 14.21 15.1M
2021-10-19 14.02 14.40 14.01 14.15 14.3M
2021-10-18 14.01 14.17 13.83 14.13 13.8M
2021-10-15 14.37 14.42 13.91 14.01 19.3M
2021-10-14 14.34 14.42 14.20 14.36 12.3M
2021-10-13 14.39 14.55 14.04 14.28 16.4M
2021-10-12 14.60 14.73 14.20 14.39 21.8M
2021-10-11 14.80 14.95 14.55 14.72 23.5M
2021-10-08 14.56 15.09 14.52 14.80 39.1M
2021-09-30 14.05 14.70 14.01 14.56 28.0M
2021-09-29 14.42 14.47 13.92 14.00 23.6M
2021-09-28 14.76 14.76 14.42 14.55 26.4M
2021-09-27 14.47 14.88 14.34 14.76 56.8M
2021-09-24 14.20 14.59 13.89 14.44 36.8M
2021-09-23 14.12 14.22 14.02 14.20 20.7M
2021-09-22 13.84 14.19 13.69 14.07 21.6M
2021-09-17 13.83 14.00 13.51 13.93 20.2M
2021-09-16 13.80 14.11 13.68 13.74 29.2M
2021-09-15 14.46 14.56 13.94 13.94 36.4M
2021-09-14 14.53 14.77 14.35 14.41 33.9M
2021-09-13 14.40 14.87 14.28 14.70 38.3M
2021-09-10 14.55 14.75 14.25 14.50 40.4M
2021-09-09 14.87 15.03 14.49 14.61 76.0M
2021-09-08 14.39 15.46 14.33 15.44 113.5M
2021-09-07 14.05 14.69 13.96 14.39 44.1M
2021-09-06 13.94 14.18 13.70 14.05 25.9M
2021-09-03 13.60 14.04 13.47 13.85 27.1M
2021-09-02 13.59 13.75 13.44 13.65 19.9M
2021-09-01 13.49 13.70 13.31 13.57 24.0M
2021-08-31 13.90 13.95 13.38 13.51 53.8M
2021-08-30 14.80 14.90 14.09 14.31 56.2M
2021-08-27 13.91 14.55 13.50 14.32 64.1M
2021-08-26 13.31 13.90 13.29 13.76 34.4M
2021-08-25 13.46 13.56 13.20 13.39 29.1M
2021-08-24 13.59 13.66 13.41 13.54 23.5M
2021-08-23 13.38 13.77 13.30 13.69 29.0M
2021-08-20 13.50 13.62 13.22 13.60 22.7M
2021-08-19 13.50 13.69 13.42 13.50 22.0M
2021-08-18 13.60 13.72 13.46 13.52 24.0M
2021-08-17 14.01 14.05 13.50 13.58 33.1M
2021-08-16 14.37 14.38 13.86 13.94 40.6M
2021-08-13 14.80 14.83 14.40 14.46 37.4M
2021-08-12 14.77 14.95 14.51 14.82 47.0M
2021-08-11 14.91 15.15 14.69 14.77 36.2M
2021-08-10 14.75 14.95 14.61 14.80 39.3M
2021-08-09 14.72 14.98 14.60 14.81 40.4M
2021-08-06 14.96 15.09 14.00 14.71 86.1M
2021-08-05 14.60 15.04 14.60 15.04 67.0M
2021-08-04 13.37 13.93 13.37 13.67 32.7M
2021-08-03 13.80 13.96 13.36 13.45 36.8M
2021-08-02 13.58 14.14 13.47 13.92 37.1M
2021-07-30 13.55 13.95 13.49 13.67 41.5M
2021-07-29 13.51 13.72 13.31 13.62 47.5M
2021-07-28 13.98 13.99 13.20 13.28 54.6M
2021-07-27 14.52 14.72 14.01 14.08 53.2M
2021-07-26 14.62 14.87 14.01 14.47 46.0M
2021-07-23 14.84 15.17 14.59 14.62 45.9M
2021-07-22 15.31 15.38 14.48 14.84 78.4M
2021-07-21 15.46 15.66 15.15 15.15 64.2M
2021-07-20 15.10 15.70 15.06 15.55 45.8M
2021-07-19 15.67 15.93 15.25 15.45 62.2M
2021-07-16 14.41 15.83 14.41 15.57 118.5M
2021-07-15 14.67 14.92 14.11 14.40 47.3M
2021-07-14 14.99 15.36 14.59 14.59 83.6M
2021-07-13 13.95 14.81 13.64 14.65 94.0M
2021-07-12 14.29 14.29 13.80 13.99 46.3M
2021-07-09 13.73 14.34 13.56 14.24 56.6M
2021-07-08 13.88 14.06 13.78 13.85 37.2M
2021-07-07 13.57 13.85 13.32 13.81 38.5M
2021-07-06 14.20 14.26 13.50 13.68 46.4M
2021-07-05 13.89 14.14 13.80 14.09 34.2M
2021-07-02 13.91 14.22 13.71 13.77 33.8M
2021-07-01 14.62 14.62 14.00 14.00 52.4M
2021-06-30 14.40 14.77 14.37 14.69 51.2M
2021-06-29 14.75 14.75 14.31 14.50 52.6M
2021-06-28 14.17 14.75 13.98 14.73 90.7M
2021-06-25 13.79 14.14 13.68 14.10 47.9M
2021-06-24 14.13 14.46 13.85 13.91 53.9M
2021-06-23 13.93 14.26 13.81 14.12 61.6M
2021-06-22 14.28 14.34 13.83 13.93 70.1M
2021-06-21 14.15 14.87 13.82 14.39 85.7M
2021-06-18 14.40 14.43 14.04 14.31 91.0M
2021-06-17 14.01 14.68 13.55 14.64 137.6M
2021-06-16 14.34 14.68 13.78 13.98 179.5M
2021-06-15 13.46 14.25 13.45 14.25 153.4M
2021-06-11 12.91 13.14 12.50 12.95 32.8M
2021-06-10 12.71 12.92 12.63 12.80 38.0M
2021-06-09 13.34 13.42 12.73 12.84 52.4M
2021-06-08 13.32 13.65 13.13 13.45 46.8M
2021-06-07 13.79 14.02 13.44 13.54 43.5M
2021-06-04 13.45 13.75 13.24 13.72 44.6M
2021-06-03 13.63 13.88 13.45 13.46 45.2M
2021-06-02 13.94 14.10 13.45 13.75 67.7M
2021-06-01 13.14 14.32 12.96 14.04 101.8M
2021-05-31 13.06 13.49 13.06 13.16 41.7M
2021-05-28 12.97 13.11 12.85 13.01 36.2M
2021-05-27 13.13 13.28 12.91 12.99 47.7M
2021-05-26 13.46 13.85 12.98 13.03 62.3M
2021-05-25 13.58 13.60 13.15 13.40 56.5M
2021-05-24 13.60 14.19 13.37 13.70 69.0M
2021-05-21 13.46 13.70 13.36 13.50 38.4M
2021-05-20 13.38 13.80 13.10 13.54 67.6M
2021-05-19 12.92 14.05 12.84 13.45 94.4M
2021-05-18 13.01 13.18 12.64 12.80 44.4M
2021-05-17 12.38 13.15 12.34 12.88 52.2M
2021-05-14 12.26 12.53 11.95 12.45 44.0M
2021-05-13 11.60 12.55 11.59 12.41 52.5M
2021-05-12 11.66 11.75 11.51 11.72 18.8M
2021-05-11 11.85 11.86 11.47 11.63 22.5M
2021-05-10 11.89 12.22 11.60 11.86 28.4M
2021-05-07 12.18 12.26 11.82 11.89 26.3M
2021-05-06 11.97 12.51 11.92 12.18 37.1M
2021-04-30 11.90 12.15 11.77 11.91 21.8M
2021-04-29 11.89 12.10 11.81 11.91 19.4M
2021-04-28 12.02 12.05 11.70 11.88 23.1M
2021-04-27 12.24 12.40 11.80 11.96 30.6M
2021-04-26 12.60 12.66 12.18 12.24 38.0M
2021-04-23 12.69 12.79 12.44 12.49 38.1M
2021-04-22 12.32 13.15 12.25 12.92 69.5M
2021-04-21 12.57 12.68 12.13 12.21 51.1M
2021-04-20 12.80 12.94 12.43 12.65 95.3M
2021-04-19 11.51 12.55 11.51 12.55 72.4M
2021-04-16 11.03 11.47 10.98 11.41 17.9M
2021-04-15 11.07 11.12 10.97 11.03 7.5M
2021-04-14 11.09 11.23 11.05 11.07 8.7M
2021-04-13 11.22 11.32 10.96 11.00 18.8M
2021-04-12 11.39 11.55 11.26 11.31 17.6M
2021-04-09 11.53 11.58 11.33 11.33 14.4M
2021-04-08 11.36 11.62 11.27 11.54 20.7M
2021-04-07 11.25 11.43 11.25 11.39 14.5M
2021-04-06 11.35 11.56 11.27 11.29 22.4M
2021-04-02 10.96 11.52 10.96 11.43 32.2M
2021-04-01 10.77 11.33 10.76 10.96 21.7M
2021-03-31 10.46 10.86 10.42 10.84 16.7M
2021-03-30 10.59 10.60 10.40 10.47 9.1M
2021-03-29 10.73 10.74 10.56 10.58 10.0M
2021-03-26 10.71 10.78 10.63 10.73 9.2M
2021-03-25 10.62 10.78 10.57 10.71 7.9M
2021-03-24 10.59 10.73 10.52 10.64 7.6M
2021-03-23 10.74 10.79 10.60 10.67 8.3M
2021-03-22 10.44 10.83 10.44 10.80 15.2M
2021-03-19 10.32 10.55 10.31 10.51 14.2M
2021-03-18 10.69 10.79 10.38 10.42 24.8M
2021-03-17 10.85 10.86 10.45 10.69 18.6M
2021-03-16 11.17 11.22 10.99 11.02 10.8M
2021-03-15 11.24 11.27 11.00 11.18 13.8M
2021-03-12 11.83 11.83 11.29 11.34 23.9M
2021-03-11 11.63 11.86 11.63 11.85 19.5M
2021-03-10 11.88 11.92 11.43 11.71 21.2M
2021-03-09 11.39 11.83 11.19 11.69 26.3M
2021-03-08 11.50 11.88 11.36 11.51 21.8M
2021-03-05 11.11 11.47 11.10 11.45 13.7M
2021-03-04 11.36 11.45 11.14 11.20 11.8M
2021-03-03 11.20 11.36 11.19 11.35 12.5M
2021-03-02 11.30 11.37 11.17 11.22 9.0M
2021-03-01 11.11 11.34 11.11 11.29 12.1M
2021-02-26 10.97 11.16 10.90 11.05 8.5M
2021-02-25 11.22 11.29 11.02 11.07 9.1M
2021-02-24 11.13 11.35 11.11 11.15 13.3M
2021-02-23 11.06 11.23 10.98 11.10 10.6M
2021-02-22 11.30 11.47 11.13 11.13 18.3M
2021-02-19 11.05 11.28 10.98 11.28 15.2M
2021-02-18 10.87 11.04 10.82 11.01 13.0M
2021-02-10 10.58 10.76 10.56 10.74 10.3M
2021-02-09 10.47 10.66 10.35 10.60 10.8M
2021-02-08 10.40 10.56 10.30 10.42 7.5M
2021-02-05 10.53 10.67 10.27 10.30 10.4M
2021-02-04 10.63 10.71 10.24 10.57 16.1M
2021-02-03 10.88 10.92 10.63 10.70 10.5M
2021-02-02 10.55 11.26 10.52 10.97 20.4M
2021-02-01 10.65 10.76 10.51 10.55 10.5M
2021-01-29 10.96 11.01 10.50 10.70 14.8M
2021-01-28 10.94 11.00 10.84 10.92 12.5M
2021-01-27 11.03 11.15 10.96 11.02 8.8M
2021-01-26 11.03 11.18 10.93 11.07 12.5M
2021-01-25 11.42 11.42 11.02 11.10 22.9M
2021-01-22 11.45 11.60 11.09 11.45 26.2M
2021-01-21 11.38 11.58 11.34 11.45 15.9M
2021-01-20 11.67 11.67 11.36 11.40 23.7M
2021-01-19 11.84 11.87 11.65 11.67 19.3M
2021-01-18 11.79 11.95 11.64 11.86 23.1M
2021-01-15 12.08 12.16 11.68 11.84 28.0M
2021-01-14 11.89 12.29 11.80 12.16 42.7M
2021-01-13 11.67 11.92 11.50 11.90 30.8M
2021-01-12 11.75 11.84 11.45 11.75 25.2M
2021-01-11 11.73 12.12 11.68 11.80 28.7M
2021-01-08 11.24 11.70 11.17 11.64 21.6M
2021-01-07 11.49 11.50 11.08 11.23 19.9M
2021-01-06 11.95 11.95 11.50 11.55 18.6M
2021-01-05 11.65 11.91 11.59 11.87 20.6M
2021-01-04 11.79 11.79 11.53 11.68 16.0M