Shenzhen O-Film Tech Co Ltd (002456)

002456
🏛️ China →
12.98
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 4.70 4.72 4.70 4.71 7.3M
2022-12-29 4.70 4.76 4.69 4.69 10.4M
2022-12-28 4.81 4.82 4.70 4.72 13.9M
2022-12-27 4.86 4.86 4.80 4.81 10.7M
2022-12-26 4.77 4.85 4.76 4.84 7.7M
2022-12-23 4.75 4.80 4.73 4.78 8.2M
2022-12-22 4.81 4.86 4.75 4.76 12.0M
2022-12-21 4.90 4.91 4.79 4.81 12.1M
2022-12-20 4.85 4.96 4.82 4.89 12.9M
2022-12-19 4.98 5.01 4.82 4.85 18.2M
2022-12-16 5.03 5.05 4.96 4.99 14.6M
2022-12-15 5.00 5.14 4.97 5.06 18.8M
2022-12-14 5.09 5.14 5.00 5.01 25.4M
2022-12-13 5.14 5.14 5.06 5.06 13.7M
2022-12-12 5.12 5.18 5.06 5.15 19.2M
2022-12-09 5.11 5.15 5.06 5.12 15.0M
2022-12-08 5.15 5.19 5.10 5.12 15.2M
2022-12-07 5.21 5.21 5.16 5.16 16.2M
2022-12-06 5.24 5.28 5.19 5.22 22.6M
2022-12-05 5.19 5.27 5.17 5.24 23.6M
2022-12-02 5.18 5.19 5.12 5.18 15.3M
2022-12-01 5.16 5.20 5.14 5.15 22.4M
2022-11-30 5.15 5.15 5.09 5.10 18.7M
2022-11-29 5.14 5.15 5.06 5.11 23.9M
2022-11-28 4.94 5.01 4.90 5.01 17.2M
2022-11-25 5.05 5.08 5.01 5.01 14.9M
2022-11-24 5.08 5.14 5.05 5.06 14.9M
2022-11-23 5.20 5.21 5.05 5.09 24.1M
2022-11-22 5.22 5.31 5.16 5.19 24.0M
2022-11-21 5.21 5.23 5.11 5.22 24.9M
2022-11-18 5.35 5.37 5.24 5.25 26.9M
2022-11-17 5.32 5.37 5.24 5.37 26.8M
2022-11-16 5.32 5.41 5.30 5.32 28.2M
2022-11-15 5.26 5.36 5.25 5.34 33.3M
2022-11-14 5.31 5.38 5.26 5.29 29.5M
2022-11-11 5.45 5.48 5.28 5.30 55.6M
2022-11-10 5.33 5.46 5.32 5.35 49.7M
2022-11-09 5.45 5.53 5.37 5.37 90.0M
2022-11-08 5.66 5.89 5.57 5.59 168.9M
2022-11-07 4.98 5.45 4.96 5.45 53.1M
2022-11-04 4.82 4.97 4.79 4.95 32.3M
2022-11-03 4.80 4.89 4.76 4.81 27.2M
2022-11-02 4.98 5.09 4.84 4.88 51.7M
2022-11-01 4.63 4.74 4.58 4.72 41.1M
2022-10-31 4.67 4.80 4.67 4.68 65.2M
2022-10-28 5.39 5.40 5.16 5.19 20.1M
2022-10-27 5.40 5.47 5.36 5.42 16.0M
2022-10-26 5.29 5.43 5.26 5.36 16.8M
2022-10-25 5.23 5.30 5.16 5.25 12.4M
2022-10-24 5.38 5.48 5.22 5.25 16.7M
2022-10-21 5.41 5.44 5.34 5.36 11.2M
2022-10-20 5.35 5.48 5.30 5.41 18.9M
2022-10-19 5.42 5.50 5.37 5.37 13.1M
2022-10-18 5.54 5.55 5.41 5.44 12.9M
2022-10-17 5.35 5.53 5.34 5.49 16.0M
2022-10-14 5.37 5.43 5.33 5.39 14.6M
2022-10-13 5.33 5.38 5.28 5.31 13.6M
2022-10-12 5.21 5.34 5.15 5.34 15.0M
2022-10-11 5.13 5.21 5.11 5.18 10.2M
2022-10-10 5.29 5.32 5.11 5.13 15.7M
2022-09-30 5.36 5.41 5.24 5.27 16.0M
2022-09-29 5.55 5.60 5.36 5.36 19.9M
2022-09-28 5.77 5.77 5.51 5.51 22.7M
2022-09-27 5.47 6.00 5.46 5.78 32.9M
2022-09-26 5.58 5.59 5.46 5.46 12.6M
2022-09-23 5.69 5.72 5.54 5.61 16.1M
2022-09-22 5.70 5.80 5.70 5.71 10.4M
2022-09-21 5.72 5.80 5.63 5.76 11.2M
2022-09-20 5.68 5.75 5.68 5.75 11.3M
2022-09-19 5.81 5.82 5.61 5.65 23.4M
2022-09-16 5.96 6.00 5.85 5.85 19.1M
2022-09-15 6.10 6.10 5.88 5.96 25.8M
2022-09-14 6.00 6.11 5.96 6.07 20.1M
2022-09-13 6.17 6.26 6.11 6.13 21.1M
2022-09-09 6.13 6.21 6.13 6.16 17.3M
2022-09-08 6.34 6.34 6.15 6.16 28.2M
2022-09-07 6.35 6.37 6.25 6.30 42.0M
2022-09-06 6.35 6.45 6.30 6.42 41.0M
2022-09-05 6.45 6.57 6.27 6.41 65.9M
2022-09-02 6.11 6.34 6.10 6.24 49.9M
2022-09-01 6.39 6.41 6.07 6.09 80.0M
2022-08-31 6.38 6.80 6.28 6.41 138.3M
2022-08-30 5.90 6.47 5.90 6.47 100.2M
2022-08-29 5.85 5.94 5.79 5.88 16.7M
2022-08-26 5.98 6.02 5.86 5.90 23.4M
2022-08-25 6.10 6.12 5.91 5.97 29.6M
2022-08-24 6.33 6.38 6.07 6.09 47.1M
2022-08-23 6.41 6.49 6.32 6.38 33.2M
2022-08-22 6.38 6.53 6.27 6.40 34.6M
2022-08-19 6.56 6.66 6.41 6.42 50.0M
2022-08-18 6.40 6.62 6.31 6.56 64.7M
2022-08-17 6.26 6.45 6.20 6.44 49.7M
2022-08-16 6.28 6.31 6.20 6.25 22.8M
2022-08-15 6.33 6.34 6.24 6.28 27.4M
2022-08-12 6.40 6.57 6.34 6.35 47.8M
2022-08-11 6.14 6.45 6.14 6.39 61.2M
2022-08-10 6.18 6.22 6.09 6.12 24.0M
2022-08-09 6.21 6.22 6.09 6.18 24.7M
2022-08-08 6.19 6.23 6.12 6.20 25.9M
2022-08-05 6.05 6.22 6.04 6.20 37.8M
2022-08-04 6.08 6.15 6.01 6.06 25.9M
2022-08-03 6.03 6.22 6.02 6.06 39.0M
2022-08-02 6.15 6.21 5.92 6.04 43.1M
2022-08-01 6.05 6.23 5.96 6.22 37.5M
2022-07-29 6.14 6.15 6.03 6.05 27.6M
2022-07-28 5.94 6.24 5.94 6.14 51.4M
2022-07-27 5.85 5.96 5.83 5.93 17.7M
2022-07-26 5.85 5.87 5.74 5.86 15.2M
2022-07-25 5.94 5.97 5.78 5.80 17.7M
2022-07-22 5.96 6.03 5.87 5.93 16.7M
2022-07-21 5.96 6.07 5.95 5.95 19.1M
2022-07-20 6.03 6.04 5.95 5.98 21.4M
2022-07-19 5.87 6.10 5.83 6.03 35.8M
2022-07-18 5.62 5.85 5.51 5.83 33.0M
2022-07-15 5.73 5.79 5.58 5.62 62.7M
2022-07-14 6.08 6.13 6.04 6.08 20.3M
2022-07-13 6.06 6.12 6.05 6.07 18.8M
2022-07-12 6.22 6.22 6.06 6.06 28.3M
2022-07-11 6.37 6.37 6.18 6.23 34.6M
2022-07-08 6.28 6.50 6.27 6.42 41.2M
2022-07-07 6.22 6.42 6.22 6.33 35.6M
2022-07-06 6.30 6.36 6.17 6.22 39.3M
2022-07-05 6.38 6.45 6.20 6.29 50.5M
2022-07-04 6.72 6.72 6.37 6.40 78.9M
2022-07-01 6.60 7.06 6.46 6.74 91.4M
2022-06-30 7.14 7.14 6.69 6.71 169.9M
2022-06-29 6.80 6.80 6.80 6.80 17.7M
2022-06-28 5.95 6.20 5.88 6.18 55.3M
2022-06-27 5.96 6.02 5.89 5.92 35.1M
2022-06-24 5.90 5.98 5.89 5.94 27.6M
2022-06-23 5.86 5.92 5.81 5.90 33.6M
2022-06-22 6.05 6.07 5.84 5.86 35.2M
2022-06-21 5.99 6.23 5.97 6.05 55.4M
2022-06-20 5.88 6.04 5.88 5.96 36.5M
2022-06-17 5.85 5.90 5.73 5.87 29.6M
2022-06-16 5.72 5.93 5.72 5.86 41.7M
2022-06-15 5.61 5.83 5.56 5.72 50.7M
2022-06-14 5.58 5.62 5.37 5.61 30.1M
2022-06-13 5.60 5.67 5.54 5.59 24.0M
2022-06-10 5.48 5.64 5.48 5.64 31.2M
2022-06-09 5.71 5.71 5.49 5.52 32.1M
2022-06-08 5.77 5.81 5.62 5.73 27.4M
2022-06-07 5.83 5.92 5.73 5.77 30.0M
2022-06-06 5.85 5.92 5.83 5.90 26.6M
2022-06-02 5.78 5.86 5.71 5.85 26.8M
2022-06-01 5.79 5.92 5.74 5.78 35.5M
2022-05-31 5.58 5.82 5.46 5.73 40.8M
2022-05-30 5.62 5.63 5.52 5.56 16.1M
2022-05-27 5.71 5.74 5.54 5.59 19.4M
2022-05-26 5.63 5.70 5.48 5.65 20.3M
2022-05-25 5.53 5.64 5.53 5.61 18.5M
2022-05-24 5.82 5.90 5.53 5.53 29.0M
2022-05-23 5.83 5.83 5.73 5.82 18.7M
2022-05-20 5.72 5.83 5.72 5.78 19.0M
2022-05-19 5.67 5.73 5.64 5.71 18.6M
2022-05-18 5.66 5.82 5.63 5.76 28.5M
2022-05-17 5.56 5.69 5.51 5.65 22.1M
2022-05-16 5.62 5.69 5.57 5.59 17.2M
2022-05-13 5.58 5.67 5.52 5.60 18.5M
2022-05-12 5.50 5.65 5.49 5.57 20.3M
2022-05-11 5.48 5.71 5.46 5.54 31.6M
2022-05-10 5.38 5.50 5.35 5.48 19.0M
2022-05-09 5.36 5.50 5.33 5.44 13.5M
2022-05-06 5.36 5.45 5.28 5.37 16.9M
2022-05-05 5.45 5.54 5.35 5.49 27.8M
2022-04-29 5.23 5.58 5.23 5.54 34.6M
2022-04-28 5.24 5.31 5.13 5.21 23.1M
2022-04-27 5.01 5.34 4.95 5.31 38.4M
2022-04-26 5.49 5.55 5.09 5.15 44.9M
2022-04-25 6.00 6.00 5.48 5.49 47.4M
2022-04-22 6.25 6.30 6.07 6.09 27.7M
2022-04-21 6.53 6.54 6.30 6.31 25.8M
2022-04-20 6.26 6.82 6.25 6.53 51.9M
2022-04-19 6.27 6.35 6.23 6.26 12.5M
2022-04-18 6.28 6.36 6.16 6.29 16.5M
2022-04-15 6.40 6.40 6.22 6.26 18.8M
2022-04-14 6.39 6.43 6.37 6.40 13.2M
2022-04-13 6.44 6.47 6.35 6.37 15.6M
2022-04-12 6.35 6.49 6.31 6.48 20.2M
2022-04-11 6.73 6.75 6.31 6.34 37.9M
2022-04-08 6.97 6.99 6.70 6.76 29.8M
2022-04-07 7.09 7.12 6.97 6.98 22.0M
2022-04-06 7.06 7.14 7.02 7.09 14.7M
2022-04-01 7.12 7.12 7.03 7.07 16.2M
2022-03-31 7.19 7.19 7.10 7.12 18.6M
2022-03-30 7.12 7.20 7.12 7.19 17.5M
2022-03-29 7.21 7.24 7.07 7.10 16.7M
2022-03-28 7.13 7.23 6.93 7.17 19.0M
2022-03-25 7.25 7.28 7.11 7.13 22.6M
2022-03-24 7.38 7.39 7.25 7.26 17.7M
2022-03-23 7.39 7.47 7.33 7.43 18.7M
2022-03-22 7.30 7.53 7.24 7.40 30.5M
2022-03-21 7.33 7.37 7.23 7.29 20.8M
2022-03-18 7.25 7.35 7.24 7.32 19.6M
2022-03-17 7.30 7.47 7.26 7.31 33.2M
2022-03-16 7.25 7.29 6.83 7.24 42.9M
2022-03-15 7.35 7.44 7.15 7.16 32.8M
2022-03-14 7.54 7.58 7.38 7.39 18.3M
2022-03-11 7.45 7.61 7.34 7.58 20.6M
2022-03-10 7.70 7.75 7.54 7.55 27.6M
2022-03-09 7.46 7.60 7.15 7.59 34.1M
2022-03-08 7.53 7.62 7.25 7.45 29.3M
2022-03-07 7.70 7.70 7.50 7.53 24.4M
2022-03-04 7.76 7.86 7.71 7.74 19.6M
2022-03-03 7.94 7.97 7.76 7.80 21.2M
2022-03-02 7.90 7.94 7.86 7.89 15.2M
2022-03-01 7.99 8.02 7.87 7.96 17.1M
2022-02-28 7.92 8.03 7.86 7.99 23.5M
2022-02-25 8.08 8.18 7.92 7.95 28.6M
2022-02-24 8.19 8.32 7.75 8.02 57.6M
2022-02-23 8.12 8.49 8.09 8.26 52.9M
2022-02-22 7.65 8.51 7.56 8.22 80.3M
2022-02-21 7.66 7.78 7.62 7.74 38.7M
2022-02-18 7.30 7.77 7.26 7.70 55.0M
2022-02-17 7.39 7.41 7.32 7.33 22.8M
2022-02-16 7.43 7.46 7.36 7.41 22.0M
2022-02-15 7.36 7.51 7.31 7.40 26.4M
2022-02-14 7.25 7.43 7.22 7.38 29.6M
2022-02-11 7.42 7.43 7.25 7.25 35.7M
2022-02-10 7.53 7.58 7.44 7.46 28.3M
2022-02-09 7.48 7.61 7.42 7.53 32.5M
2022-02-08 7.28 7.50 7.25 7.49 40.9M
2022-02-07 7.18 7.52 7.18 7.37 89.8M
2022-01-28 7.95 8.04 7.80 7.96 29.2M
2022-01-27 8.05 8.16 7.82 7.84 43.7M
2022-01-26 8.17 8.29 8.10 8.21 28.9M
2022-01-25 8.55 8.64 8.11 8.12 53.4M
2022-01-24 8.61 8.69 8.45 8.56 28.3M
2022-01-21 8.76 8.88 8.56 8.63 41.6M
2022-01-20 9.13 9.16 8.81 8.81 52.0M
2022-01-19 9.10 9.22 9.04 9.19 33.7M
2022-01-18 9.38 9.40 9.11 9.14 50.0M
2022-01-17 9.11 9.38 9.10 9.35 49.2M
2022-01-14 9.08 9.24 9.00 9.10 35.2M
2022-01-13 9.33 9.35 9.11 9.12 37.4M
2022-01-12 9.25 9.38 9.14 9.31 37.2M
2022-01-11 9.35 9.45 9.19 9.25 38.4M
2022-01-10 9.23 9.45 9.07 9.37 46.6M
2022-01-07 9.59 9.68 9.20 9.23 84.4M
2022-01-06 9.48 9.68 9.43 9.59 57.0M
2022-01-05 9.93 9.95 9.48 9.58 105.3M
2022-01-04 9.69 10.11 9.68 10.04 113.9M