Shenzhen Jufei Optoelectronics (300303)

300303
🏛️ China →
7.22
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
2025-09-26 6.72 7.75 6.72 7.22 222.8M
2025-09-25 6.71 6.78 6.63 6.66 36.6M
2025-09-24 6.51 6.76 6.48 6.75 52.8M
2025-09-23 6.79 6.79 6.36 6.56 63.2M
2025-09-22 6.75 6.83 6.73 6.79 35.3M
2025-09-19 6.85 6.93 6.73 6.75 45.8M
2025-09-18 7.03 7.08 6.77 6.84 78.5M
2025-09-17 6.98 7.17 6.94 7.08 67.6M
2025-09-16 6.95 7.04 6.80 6.99 63.6M
2025-09-15 7.06 7.08 6.91 6.93 50.7M
2025-09-12 7.09 7.24 7.01 7.03 74.5M
2025-09-11 7.07 7.19 6.93 7.15 86.7M
2025-09-10 7.29 7.37 7.06 7.07 92.1M
2025-09-09 7.34 7.43 7.23 7.29 99.5M
2025-09-08 7.06 7.45 6.99 7.44 166.1M
2025-09-05 6.88 7.17 6.82 7.12 137.0M
2025-09-04 7.05 7.23 6.70 6.95 133.1M
2025-09-03 6.77 7.24 6.64 7.10 177.0M
2025-09-02 6.98 7.10 6.72 6.74 118.3M
2025-09-01 6.59 7.27 6.53 6.99 160.0M
2025-08-29 6.78 6.78 6.59 6.63 48.9M
2025-08-28 6.58 6.77 6.46 6.77 67.4M
2025-08-27 6.64 6.84 6.58 6.58 78.2M
2025-08-26 6.68 6.71 6.60 6.63 55.1M
2025-08-25 6.75 6.77 6.63 6.68 75.7M
2025-08-22 6.73 6.80 6.70 6.78 42.0M
2025-08-21 6.86 6.89 6.71 6.76 58.5M
2025-08-20 6.61 6.82 6.57 6.82 59.4M
2025-08-19 6.63 6.75 6.59 6.64 47.6M
2025-08-18 6.53 6.66 6.49 6.62 44.4M
2025-08-15 6.37 6.52 6.37 6.50 36.2M
2025-08-14 6.54 6.54 6.35 6.37 34.1M
2025-08-13 6.48 6.53 6.46 6.52 34.6M
2025-08-12 6.45 6.48 6.41 6.47 24.2M
2025-08-11 6.37 6.49 6.36 6.47 33.7M
2025-08-08 6.37 6.39 6.33 6.37 17.6M
2025-08-07 6.39 6.44 6.36 6.39 20.7M
2025-08-06 6.39 6.42 6.34 6.41 21.3M
2025-08-05 6.30 6.40 6.27 6.39 28.9M
2025-08-04 6.22 6.30 6.20 6.29 18.9M
2025-08-01 6.24 6.30 6.20 6.26 23.4M
2025-07-31 6.35 6.40 6.22 6.25 29.5M
2025-07-30 6.41 6.41 6.32 6.37 27.1M
2025-07-29 6.40 6.45 6.34 6.41 27.5M
2025-07-28 6.35 6.42 6.29 6.40 37.2M
2025-07-25 6.29 6.33 6.27 6.33 24.0M
2025-07-24 6.24 6.31 6.24 6.30 22.6M
2025-07-23 6.30 6.33 6.23 6.24 31.9M
2025-07-22 6.33 6.33 6.26 6.31 25.1M
2025-07-21 6.26 6.35 6.23 6.33 34.2M
2025-07-18 6.28 6.30 6.21 6.26 20.9M
2025-07-17 6.20 6.28 6.19 6.28 28.5M
2025-07-16 6.24 6.30 6.18 6.22 28.7M
2025-07-15 6.19 6.28 6.17 6.24 31.0M
2025-07-14 6.24 6.24 6.19 6.19 19.6M
2025-07-11 6.24 6.26 6.17 6.25 24.4M
2025-07-10 6.21 6.26 6.18 6.23 23.0M
2025-07-09 6.21 6.24 6.17 6.20 21.1M
2025-07-08 6.13 6.22 6.12 6.21 22.9M
2025-07-07 6.10 6.14 6.07 6.12 15.0M
2025-07-04 6.19 6.21 6.10 6.12 25.5M
2025-07-03 6.16 6.22 6.15 6.20 21.6M
2025-07-02 6.23 6.24 6.12 6.16 28.0M
2025-07-01 6.29 6.31 6.19 6.22 46.5M
2025-06-30 6.31 6.50 6.20 6.34 84.1M
2025-06-27 6.09 6.21 6.06 6.17 43.1M
2025-06-26 6.08 6.13 6.04 6.04 27.5M
2025-06-25 6.05 6.09 6.00 6.09 29.5M
2025-06-24 5.97 6.06 5.95 6.05 31.7M
2025-06-23 5.83 6.01 5.80 5.97 31.4M
2025-06-20 5.96 6.01 5.87 5.88 21.2M
2025-06-19 6.07 6.07 5.92 5.95 29.4M
2025-06-18 5.94 6.10 5.92 6.07 44.0M
2025-06-17 5.95 6.02 5.91 5.97 21.8M
2025-06-16 5.92 5.98 5.91 5.94 20.3M
2025-06-13 5.97 6.02 5.91 5.94 34.2M
2025-06-12 6.03 6.16 5.95 6.11 31.7M
2025-06-11 5.99 6.06 5.96 6.03 19.4M
2025-06-10 6.01 6.09 5.92 5.98 28.7M
2025-06-09 5.95 6.02 5.94 6.02 22.3M
2025-06-06 5.95 5.95 5.91 5.93 12.9M
2025-06-05 5.89 5.97 5.84 5.95 25.1M
2025-06-04 5.87 5.93 5.87 5.89 18.1M
2025-06-03 5.89 5.93 5.85 5.87 13.2M
2025-05-30 5.99 5.99 5.87 5.89 15.5M
2025-05-29 5.86 6.01 5.83 6.00 23.0M
2025-05-28 5.88 5.91 5.81 5.85 14.2M
2025-05-27 5.94 5.94 5.84 5.86 15.7M
2025-05-26 5.87 5.96 5.87 5.95 14.1M
2025-05-23 5.95 6.02 5.86 5.86 18.2M
2025-05-22 6.00 6.06 5.95 5.95 17.7M
2025-05-21 6.07 6.09 6.00 6.03 15.3M
2025-05-20 6.04 6.10 5.99 6.09 17.2M
2025-05-19 5.97 6.05 5.92 6.05 15.9M
2025-05-16 5.96 6.05 5.95 5.97 14.4M
2025-05-15 6.07 6.08 5.97 5.98 18.0M
2025-05-14 6.08 6.13 6.04 6.08 20.2M
2025-05-13 6.19 6.23 6.06 6.08 23.6M
2025-05-12 6.12 6.17 6.10 6.15 20.6M
2025-05-09 6.17 6.18 6.03 6.08 23.0M
2025-05-08 6.03 6.18 6.01 6.17 32.4M
2025-05-07 6.09 6.18 5.97 6.03 33.3M
2025-05-06 5.95 6.06 5.90 6.05 30.6M
2025-04-30 5.81 5.90 5.81 5.87 21.2M
2025-04-29 5.75 5.85 5.72 5.81 16.8M
2025-04-28 5.87 5.88 5.74 5.76 19.4M
2025-04-25 5.82 5.86 5.77 5.82 18.4M
2025-04-24 5.88 5.88 5.74 5.79 24.9M
2025-04-23 5.83 5.90 5.81 5.87 31.1M
2025-04-22 5.80 5.84 5.76 5.79 29.9M
2025-04-21 5.77 5.83 5.67 5.81 40.0M
2025-04-18 5.72 5.80 5.65 5.76 20.6M
2025-04-17 5.66 5.79 5.65 5.70 18.6M
2025-04-16 5.81 5.83 5.62 5.73 20.8M
2025-04-15 5.80 5.86 5.73 5.84 25.0M
2025-04-14 5.86 5.96 5.79 5.82 33.5M
2025-04-11 5.55 5.82 5.54 5.73 34.0M
2025-04-10 5.65 5.83 5.61 5.61 42.8M
2025-04-09 5.23 5.50 4.91 5.47 45.6M
2025-04-08 5.18 5.50 5.18 5.31 50.6M
2025-04-07 5.82 6.00 5.02 5.08 62.1M
2025-04-03 6.27 6.37 6.23 6.27 23.9M
2025-04-02 6.35 6.39 6.31 6.33 21.5M
2025-04-01 6.42 6.44 6.34 6.34 24.7M
2025-03-31 6.32 6.40 6.25 6.38 30.2M
2025-03-28 6.38 6.54 6.34 6.34 36.9M
2025-03-27 6.66 6.66 6.27 6.37 87.8M
2025-03-26 6.85 6.97 6.85 6.91 21.3M
2025-03-25 6.92 6.96 6.83 6.87 25.2M
2025-03-24 7.01 7.05 6.75 6.92 39.3M
2025-03-21 7.14 7.20 6.97 7.02 40.2M
2025-03-20 7.19 7.24 7.14 7.16 27.4M
2025-03-19 7.26 7.28 7.14 7.18 33.9M
2025-03-18 7.29 7.38 7.26 7.29 41.3M
2025-03-17 7.26 7.31 7.21 7.29 39.5M
2025-03-14 7.17 7.26 7.09 7.25 45.7M
2025-03-13 7.28 7.31 7.08 7.18 49.0M
2025-03-12 7.29 7.40 7.26 7.31 69.3M
2025-03-11 7.11 7.30 7.10 7.29 52.5M
2025-03-10 7.25 7.27 7.12 7.22 44.0M
2025-03-07 7.16 7.29 7.09 7.14 54.7M
2025-03-06 6.93 7.36 6.93 7.21 80.8M
2025-03-05 6.88 6.94 6.80 6.90 28.1M
2025-03-04 6.71 6.91 6.71 6.88 26.8M
2025-03-03 6.76 6.91 6.68 6.79 35.3M
2025-02-28 7.03 7.07 6.71 6.73 50.1M
2025-02-27 7.20 7.23 6.96 7.10 58.5M
2025-02-26 7.20 7.22 7.12 7.17 46.3M
2025-02-25 7.06 7.25 7.04 7.17 57.1M
2025-02-24 7.21 7.22 7.10 7.16 48.5M
2025-02-21 7.16 7.25 7.08 7.21 70.4M
2025-02-20 6.95 7.23 6.91 7.21 92.1M
2025-02-19 6.80 6.96 6.79 6.95 32.5M
2025-02-18 7.01 7.06 6.77 6.80 39.6M
2025-02-17 6.98 7.07 6.95 7.03 42.0M
2025-02-14 6.94 7.01 6.86 6.97 36.2M
2025-02-13 7.10 7.11 6.94 6.97 47.3M
2025-02-12 7.05 7.14 7.03 7.12 40.2M
2025-02-11 7.11 7.13 6.99 7.08 45.3M
2025-02-10 7.15 7.19 7.07 7.12 53.6M
2025-02-07 7.12 7.29 7.06 7.16 76.8M
2025-02-06 6.90 7.10 6.88 7.10 51.8M
2025-02-05 6.90 7.01 6.85 6.95 43.3M
2025-01-27 7.06 7.08 6.85 6.85 42.6M
2025-01-24 6.81 7.03 6.79 7.00 69.3M
2025-01-23 6.89 7.23 6.84 6.84 104.0M
2025-01-22 6.60 6.70 6.56 6.61 35.8M
2025-01-21 6.65 6.70 6.55 6.63 37.1M
2025-01-20 6.57 6.69 6.54 6.60 43.3M
2025-01-17 6.46 6.62 6.41 6.52 50.5M
2025-01-16 6.41 6.54 6.34 6.47 44.4M
2025-01-15 6.40 6.47 6.32 6.35 30.8M
2025-01-14 6.07 6.45 6.04 6.43 52.6M
2025-01-13 5.91 6.08 5.79 6.04 35.5M
2025-01-10 6.25 6.36 6.00 6.01 40.1M
2025-01-09 6.25 6.40 6.23 6.28 33.7M
2025-01-08 6.44 6.47 6.10 6.31 58.3M
2025-01-07 6.21 6.54 6.21 6.52 52.8M
2025-01-06 6.30 6.39 6.12 6.20 40.6M
2025-01-03 6.74 6.83 6.34 6.36 57.7M
2025-01-02 6.77 7.09 6.66 6.73 57.9M