Wuxi Taclink Optoelectronics (688205)

688205
🏛️ 중국 →
119.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 49.93 50.01 48.10 49.88 0.3M
2022-12-29 49.90 50.60 49.38 50.28 0.1M
2022-12-28 50.15 50.66 49.55 50.40 0.1M
2022-12-27 51.01 51.50 50.12 50.80 0.1M
2022-12-26 50.03 50.90 49.40 50.80 0.1M
2022-12-23 49.75 49.89 48.11 49.86 0.1M
2022-12-22 50.90 50.90 49.05 49.05 0.1M
2022-12-21 50.85 51.23 49.50 50.70 0.1M
2022-12-20 50.78 50.78 48.59 50.56 0.3M
2022-12-19 48.30 50.00 47.68 49.79 0.3M
2022-12-16 49.05 49.05 47.09 49.02 0.2M
2022-12-15 48.89 49.29 48.17 49.05 0.1M
2022-12-14 49.65 50.39 48.64 48.89 0.2M
2022-12-13 49.51 50.56 49.27 49.48 0.1M
2022-12-12 49.98 50.49 49.24 50.16 0.1M
2022-12-09 48.41 49.95 48.20 49.71 0.1M
2022-12-08 50.46 50.53 49.25 49.30 0.3M
2022-12-07 51.00 51.53 50.52 50.61 0.2M
2022-12-06 52.16 52.70 51.20 51.38 0.2M
2022-12-05 53.00 53.00 51.69 52.20 0.3M
2022-12-02 51.50 52.89 51.50 52.40 0.3M
2022-12-01 54.50 54.50 52.10 52.11 0.4M
2022-11-30 54.07 54.07 52.63 53.21 0.2M
2022-11-29 53.07 53.97 52.50 53.70 0.2M
2022-11-28 51.75 53.44 51.75 53.35 0.2M
2022-11-25 54.40 54.40 52.58 52.60 0.3M
2022-11-24 54.00 54.59 53.55 53.94 0.2M
2022-11-23 54.76 54.76 52.53 54.45 0.5M
2022-11-22 55.50 57.20 54.55 54.71 0.6M
2022-11-21 53.00 55.80 52.51 55.79 0.6M
2022-11-18 53.50 55.86 53.03 54.05 0.5M
2022-11-17 53.00 54.20 52.12 54.07 0.3M
2022-11-16 53.99 54.28 52.72 52.94 0.3M
2022-11-15 53.78 54.33 52.33 54.00 0.6M
2022-11-14 51.34 54.31 51.15 53.26 0.6M
2022-11-11 53.79 53.79 50.82 51.34 0.7M
2022-11-10 53.28 54.04 52.38 52.38 0.4M
2022-11-09 55.50 55.50 52.88 53.70 0.7M
2022-11-08 56.20 56.20 54.60 55.07 0.5M
2022-11-07 56.30 58.98 54.78 56.20 1.1M
2022-11-04 54.90 56.37 54.15 56.37 0.9M
2022-11-03 55.00 55.95 53.95 54.90 0.5M
2022-11-02 53.38 55.80 52.99 55.00 0.6M
2022-11-01 53.60 54.78 52.00 53.24 0.6M
2022-10-31 53.00 54.11 52.15 52.72 0.4M
2022-10-28 56.00 56.24 51.06 53.00 0.8M
2022-10-27 58.28 59.63 55.16 56.60 0.9M
2022-10-26 57.00 59.40 50.01 59.40 2.3M
2022-10-25 56.08 58.29 54.65 58.01 1.0M
2022-10-24 56.80 58.35 55.55 56.20 0.8M
2022-10-21 56.65 57.95 55.83 56.73 0.6M
2022-10-20 56.22 58.30 56.01 56.12 0.6M
2022-10-19 58.10 59.10 56.58 57.00 0.9M
2022-10-18 58.40 60.50 57.88 58.73 0.7M
2022-10-17 56.90 59.59 56.88 58.90 0.8M
2022-10-14 57.74 59.49 56.77 57.65 1.3M
2022-10-13 57.00 59.84 56.79 57.33 1.2M
2022-10-12 53.27 57.88 53.00 57.85 1.9M
2022-10-11 51.63 54.14 51.56 53.14 1.2M
2022-10-10 52.90 53.28 51.00 51.63 1.2M
2022-09-30 53.85 55.88 51.42 52.56 1.5M
2022-09-29 55.23 56.46 53.53 54.49 1.2M
2022-09-28 55.72 57.50 54.30 54.30 1.4M
2022-09-27 54.46 58.00 54.21 56.87 2.0M
2022-09-26 55.29 55.97 53.20 54.20 1.7M
2022-09-23 54.40 56.50 53.00 55.66 2.6M
2022-09-22 52.03 56.45 52.00 54.14 2.8M
2022-09-21 51.00 52.60 50.81 52.44 1.4M
2022-09-20 50.20 52.65 49.83 51.61 1.8M
2022-09-19 48.88 51.45 48.40 50.20 1.5M
2022-09-16 48.80 50.78 48.62 48.86 1.4M
2022-09-15 49.87 51.22 48.69 49.74 1.4M
2022-09-14 47.11 50.28 47.11 50.00 1.4M
2022-09-13 50.01 50.40 47.50 48.85 1.3M
2022-09-09 47.50 49.69 47.10 48.84 2.1M
2022-09-08 44.40 50.10 44.40 48.34 3.5M
2022-09-07 42.45 44.34 42.45 44.18 2.0M
2022-09-06 42.51 42.81 42.01 42.60 0.9M
2022-09-05 43.40 43.90 42.31 42.51 0.9M
2022-09-02 42.42 43.65 41.91 43.25 1.1M
2022-09-01 42.74 43.30 41.85 42.11 1.0M
2022-08-31 45.73 46.14 42.70 43.00 1.6M
2022-08-30 46.36 46.50 45.55 45.73 0.7M
2022-08-29 45.85 46.38 45.37 46.08 0.8M
2022-08-26 47.03 47.80 45.47 45.80 1.3M
2022-08-25 50.30 50.70 46.79 47.03 2.1M
2022-08-24 50.70 51.31 50.01 50.15 2.2M
2022-08-23 50.10 50.85 49.50 50.19 1.7M
2022-08-22 51.95 53.15 49.70 50.24 2.5M
2022-08-19 51.75 54.11 51.67 51.67 4.4M
2022-08-18 50.60 52.18 50.45 51.50 2.9M
2022-08-17 51.20 51.39 49.66 50.89 3.2M
2022-08-16 52.02 52.30 50.96 51.20 3.2M
2022-08-15 53.00 53.22 50.99 51.83 4.8M
2022-08-12 58.00 60.35 54.20 54.30 7.8M
2022-08-11 55.91 60.87 55.87 58.68 8.7M
2022-08-10 58.00 59.15 54.03 56.35 9.7M
2022-08-09 60.50 69.00 60.05 61.02 14.9M