EGing Photovoltaic Technology Co Ltd (600537)

600537
🏛️ 중국 →
4.01
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
2021-12-31 4.62 4.81 4.57 4.73 28.8M
2021-12-30 4.50 4.60 4.47 4.57 13.5M
2021-12-29 4.45 4.57 4.42 4.51 14.5M
2021-12-28 4.51 4.51 4.43 4.45 9.0M
2021-12-27 4.44 4.52 4.41 4.51 12.3M
2021-12-24 4.47 4.55 4.45 4.47 14.8M
2021-12-23 4.46 4.55 4.44 4.49 14.0M
2021-12-22 4.57 4.59 4.46 4.48 17.8M
2021-12-21 4.40 4.62 4.40 4.61 26.3M
2021-12-20 4.62 4.63 4.41 4.42 22.1M
2021-12-17 4.58 4.67 4.55 4.61 20.7M
2021-12-16 4.55 4.59 4.48 4.58 17.5M
2021-12-15 4.44 4.60 4.40 4.54 24.3M
2021-12-14 4.53 4.55 4.45 4.46 17.3M
2021-12-13 4.42 4.52 4.37 4.48 25.4M
2021-12-10 4.46 4.48 4.36 4.42 23.6M
2021-12-09 4.55 4.58 4.45 4.46 19.4M
2021-12-08 4.60 4.64 4.50 4.56 15.1M
2021-12-07 4.70 4.72 4.49 4.56 17.0M
2021-12-06 4.78 4.82 4.66 4.69 19.3M
2021-12-03 4.73 4.84 4.69 4.78 15.5M
2021-12-02 4.91 4.92 4.71 4.72 18.7M
2021-12-01 4.89 4.97 4.82 4.88 14.8M
2021-11-30 4.85 5.02 4.85 4.89 18.2M
2021-11-29 4.90 4.94 4.80 4.87 16.8M
2021-11-26 5.05 5.07 4.90 4.97 16.2M
2021-11-25 5.09 5.14 4.95 5.03 18.8M
2021-11-24 5.16 5.18 5.07 5.14 17.6M
2021-11-23 5.24 5.28 5.15 5.17 16.1M
2021-11-22 5.24 5.25 5.16 5.21 18.0M
2021-11-19 5.07 5.22 5.05 5.20 22.9M
2021-11-18 5.04 5.17 5.03 5.07 19.7M
2021-11-17 4.93 5.20 4.93 5.12 28.5M
2021-11-16 4.98 5.05 4.90 4.95 14.6M
2021-11-15 5.01 5.02 4.91 4.99 18.2M
2021-11-12 4.86 5.01 4.84 4.96 22.8M
2021-11-11 4.90 5.03 4.80 4.87 33.8M
2021-11-10 4.87 4.87 4.68 4.79 14.8M
2021-11-09 4.80 4.93 4.73 4.80 18.5M
2021-11-08 4.79 4.86 4.71 4.76 17.4M
2021-11-05 4.73 4.92 4.70 4.78 28.8M
2021-11-04 4.57 4.75 4.55 4.73 25.4M
2021-11-03 4.59 4.60 4.43 4.53 15.9M
2021-11-02 4.56 4.69 4.50 4.57 20.6M
2021-11-01 4.30 4.64 4.30 4.56 25.4M
2021-10-29 4.26 4.36 4.14 4.31 16.0M
2021-10-28 4.38 4.40 4.22 4.26 13.2M
2021-10-27 4.30 4.46 4.28 4.38 14.2M
2021-10-26 4.45 4.46 4.32 4.34 12.7M
2021-10-25 4.38 4.51 4.38 4.44 12.1M
2021-10-22 4.52 4.59 4.36 4.37 18.9M
2021-10-21 4.59 4.72 4.51 4.55 20.0M
2021-10-20 4.51 4.74 4.44 4.62 19.9M
2021-10-19 4.54 4.64 4.50 4.50 13.7M
2021-10-18 4.52 4.60 4.49 4.54 11.4M
2021-10-15 4.57 4.62 4.51 4.53 11.2M
2021-10-14 4.48 4.70 4.45 4.59 16.8M
2021-10-13 4.43 4.51 4.37 4.48 12.3M
2021-10-12 4.54 4.58 4.39 4.43 18.2M
2021-10-11 4.78 4.80 4.52 4.57 26.3M
2021-10-08 5.04 5.08 4.70 4.77 34.4M
2021-09-30 5.11 5.23 4.90 5.00 32.3M
2021-09-29 5.00 5.29 4.94 5.13 40.7M
2021-09-28 4.90 5.22 4.90 5.03 22.5M
2021-09-27 5.30 5.37 4.84 4.99 40.7M
2021-09-24 5.50 5.53 5.16 5.25 35.1M
2021-09-23 5.10 5.58 5.07 5.33 58.0M
2021-09-22 4.95 5.10 4.89 5.07 22.6M
2021-09-17 5.15 5.16 4.90 5.02 31.0M
2021-09-16 5.31 5.37 5.10 5.12 43.5M
2021-09-15 5.15 5.49 5.08 5.30 80.9M
2021-09-14 4.79 5.30 4.78 5.20 88.2M
2021-09-13 4.78 4.90 4.70 4.82 18.5M
2021-09-10 4.80 4.90 4.75 4.80 19.6M
2021-09-09 4.83 4.87 4.75 4.79 19.6M
2021-09-08 4.89 5.00 4.83 4.86 18.9M
2021-09-07 4.88 4.93 4.81 4.90 18.6M
2021-09-06 5.05 5.09 4.81 4.86 26.0M
2021-09-03 5.03 5.30 4.98 4.98 47.3M
2021-09-02 4.66 5.13 4.62 5.01 46.4M
2021-09-01 4.92 4.98 4.67 4.68 30.6M
2021-08-31 4.89 5.02 4.72 4.92 27.1M
2021-08-30 4.88 4.91 4.62 4.85 37.7M
2021-08-27 5.01 5.04 4.88 4.89 20.9M
2021-08-26 4.90 5.13 4.89 5.01 36.3M
2021-08-25 4.86 4.92 4.80 4.90 20.0M
2021-08-24 4.74 4.99 4.72 4.84 26.2M
2021-08-23 4.69 4.77 4.66 4.76 21.3M
2021-08-20 4.68 4.72 4.52 4.72 11.9M
2021-08-19 4.69 4.77 4.62 4.68 14.9M
2021-08-18 4.53 4.78 4.50 4.72 21.6M
2021-08-17 4.76 4.78 4.49 4.52 20.8M
2021-08-16 4.85 4.90 4.71 4.72 18.8M
2021-08-13 4.88 4.93 4.81 4.87 15.7M
2021-08-12 4.91 4.95 4.84 4.90 18.5M
2021-08-11 4.90 4.99 4.86 4.92 20.9M
2021-08-10 4.80 5.04 4.78 4.94 25.1M
2021-08-09 4.95 4.97 4.76 4.80 23.4M
2021-08-06 4.96 5.01 4.84 4.94 20.3M
2021-08-05 5.00 5.06 4.86 4.91 25.0M
2021-08-04 4.92 5.11 4.89 4.99 40.9M
2021-08-03 5.05 5.08 4.87 4.89 26.2M
2021-08-02 5.14 5.23 4.96 5.03 42.0M
2021-07-30 4.81 5.16 4.74 5.12 62.7M
2021-07-29 4.56 4.87 4.55 4.79 31.5M
2021-07-28 4.65 4.68 4.36 4.48 28.6M
2021-07-27 4.88 4.95 4.67 4.70 36.4M
2021-07-26 4.98 5.10 4.80 4.89 42.8M
2021-07-23 4.81 5.12 4.78 4.99 74.7M
2021-07-22 4.61 5.06 4.54 4.95 93.6M
2021-07-21 4.38 4.77 4.34 4.60 51.0M
2021-07-20 4.34 4.39 4.26 4.34 27.0M
2021-07-19 4.44 4.52 4.36 4.40 21.4M
2021-07-16 4.52 4.62 4.46 4.47 30.7M
2021-07-15 4.62 4.62 4.42 4.53 55.0M
2021-07-14 4.21 4.65 4.15 4.65 37.3M
2021-07-13 4.17 4.32 4.15 4.23 23.7M
2021-07-12 4.28 4.40 4.13 4.17 44.4M
2021-07-09 4.40 4.58 4.36 4.51 20.3M
2021-07-08 4.39 4.61 4.39 4.44 27.1M
2021-07-07 4.34 4.42 4.30 4.37 13.7M
2021-07-06 4.40 4.48 4.27 4.36 18.1M
2021-07-05 4.24 4.60 4.24 4.41 26.1M
2021-07-02 4.25 4.34 4.20 4.22 13.0M
2021-07-01 4.42 4.42 4.22 4.26 20.9M
2021-06-30 4.41 4.45 4.30 4.45 22.3M
2021-06-29 4.46 4.49 4.36 4.42 28.4M
2021-06-28 4.35 4.62 4.25 4.52 44.5M
2021-06-25 4.15 4.45 4.12 4.31 41.0M
2021-06-24 4.10 4.22 3.99 4.15 36.3M
2021-06-23 3.89 4.03 3.88 3.97 11.2M
2021-06-22 3.89 3.94 3.88 3.90 8.7M
2021-06-21 3.88 3.92 3.86 3.92 9.2M
2021-06-18 3.93 3.93 3.87 3.90 6.7M
2021-06-17 3.92 3.99 3.89 3.92 6.9M
2021-06-16 3.96 4.02 3.88 3.92 11.9M
2021-06-15 4.03 4.06 3.96 3.98 11.2M
2021-06-11 4.09 4.12 4.02 4.03 11.4M
2021-06-10 4.00 4.12 3.97 4.08 17.8M
2021-06-09 3.98 4.03 3.95 3.99 9.6M
2021-06-08 3.96 4.03 3.96 3.99 11.9M
2021-06-07 3.80 4.17 3.80 4.01 22.3M
2021-06-04 3.79 3.84 3.75 3.79 7.2M
2021-06-03 3.87 3.89 3.81 3.81 9.7M
2021-06-02 3.86 3.89 3.83 3.87 9.5M
2021-06-01 3.86 3.88 3.84 3.86 6.8M
2021-05-31 3.86 3.90 3.84 3.88 7.0M
2021-05-28 3.88 3.92 3.86 3.86 6.6M
2021-05-27 3.87 3.93 3.85 3.88 6.9M
2021-05-26 3.87 3.93 3.83 3.88 6.8M
2021-05-25 3.86 3.89 3.80 3.87 6.8M
2021-05-24 3.90 3.92 3.80 3.85 7.5M
2021-05-21 3.91 3.98 3.90 3.90 6.1M
2021-05-20 4.00 4.00 3.91 3.91 9.5M
2021-05-19 3.82 4.04 3.77 4.00 18.1M
2021-05-18 3.81 3.85 3.77 3.83 7.0M
2021-05-17 3.96 3.97 3.78 3.80 16.8M
2021-05-14 3.96 3.98 3.90 3.96 9.0M
2021-05-13 3.94 4.03 3.91 3.94 8.0M
2021-05-12 3.92 3.95 3.90 3.95 5.3M
2021-05-11 3.94 3.95 3.87 3.94 8.7M
2021-05-10 3.94 3.99 3.92 3.95 10.5M
2021-05-07 4.03 4.05 3.93 3.99 9.5M
2021-05-06 4.06 4.13 4.01 4.04 7.8M
2021-04-30 3.99 4.10 3.95 4.06 13.5M
2021-04-29 4.03 4.08 3.98 3.99 10.9M
2021-04-28 3.90 4.12 3.89 4.04 18.2M
2021-04-27 3.93 4.01 3.85 3.92 23.9M
2021-04-26 3.97 4.16 3.90 4.09 25.1M
2021-04-23 3.83 4.14 3.83 4.03 25.2M
2021-04-22 3.76 3.96 3.75 3.87 17.4M
2021-04-21 3.75 3.76 3.70 3.75 6.7M
2021-04-20 3.71 3.85 3.68 3.75 13.5M
2021-04-19 3.69 3.74 3.68 3.70 8.2M
2021-04-16 3.61 3.70 3.58 3.68 6.3M
2021-04-15 3.65 3.67 3.58 3.60 6.7M
2021-04-14 3.63 3.66 3.60 3.66 4.2M
2021-04-13 3.68 3.69 3.60 3.61 5.7M
2021-04-12 3.77 3.78 3.68 3.69 6.6M
2021-04-09 3.75 3.79 3.73 3.76 5.5M
2021-04-08 3.89 3.89 3.75 3.76 10.3M
2021-04-07 3.84 3.89 3.80 3.89 7.8M
2021-04-06 3.77 3.86 3.75 3.84 9.2M
2021-04-02 3.77 3.80 3.74 3.77 7.3M
2021-04-01 3.80 3.81 3.75 3.77 5.9M
2021-03-31 3.83 3.85 3.77 3.80 4.7M
2021-03-30 3.84 3.85 3.77 3.80 7.4M
2021-03-29 3.87 3.91 3.85 3.85 5.9M
2021-03-26 3.77 3.93 3.77 3.85 8.8M
2021-03-25 3.82 3.86 3.73 3.78 7.6M
2021-03-24 3.90 3.91 3.80 3.81 10.4M
2021-03-23 4.02 4.02 3.88 3.89 9.4M
2021-03-22 3.91 4.01 3.91 4.00 8.2M
2021-03-19 3.93 4.02 3.88 3.93 9.5M
2021-03-18 4.06 4.06 3.89 3.93 12.0M
2021-03-17 4.08 4.08 4.03 4.06 7.5M
2021-03-16 4.06 4.11 4.02 4.09 8.3M
2021-03-15 4.14 4.15 4.03 4.07 11.3M
2021-03-12 3.99 4.27 3.96 4.14 21.4M
2021-03-11 3.77 3.98 3.75 3.97 13.5M
2021-03-10 3.85 3.90 3.73 3.74 10.2M
2021-03-09 4.07 4.10 3.75 3.85 16.9M
2021-03-08 4.06 4.15 4.03 4.06 13.0M
2021-03-05 4.05 4.09 4.01 4.07 9.6M
2021-03-04 4.13 4.14 4.04 4.06 10.5M
2021-03-03 4.14 4.14 4.06 4.14 9.9M
2021-03-02 4.13 4.16 4.06 4.11 9.9M
2021-03-01 4.05 4.15 4.05 4.12 10.4M
2021-02-26 4.02 4.12 4.01 4.03 12.1M
2021-02-25 4.20 4.22 4.04 4.08 16.5M
2021-02-24 4.13 4.23 4.11 4.19 17.4M
2021-02-23 4.23 4.28 4.11 4.13 20.4M
2021-02-22 4.07 4.38 4.02 4.23 24.8M
2021-02-19 4.00 4.10 3.95 4.07 19.8M
2021-02-18 3.90 4.11 3.79 3.98 29.4M
2021-02-10 3.96 3.96 3.74 3.75 28.7M
2021-02-09 3.48 3.84 3.47 3.84 14.7M
2021-02-08 3.38 3.59 3.31 3.49 19.0M
2021-02-05 3.64 3.67 3.39 3.45 30.8M
2021-02-04 3.76 3.81 3.38 3.63 41.5M
2021-02-03 3.84 3.96 3.72 3.75 30.2M
2021-02-02 3.73 4.00 3.73 3.88 60.0M
2021-02-01 4.13 4.13 4.13 4.13 5.8M
2021-01-29 4.82 4.87 4.48 4.59 32.8M
2021-01-28 5.00 5.01 4.81 4.83 22.6M
2021-01-27 5.00 5.15 4.86 5.08 28.5M
2021-01-26 5.03 5.06 4.91 5.02 24.8M
2021-01-25 4.86 5.20 4.68 5.12 51.9M
2021-01-22 4.81 5.05 4.76 4.90 43.1M
2021-01-21 4.73 4.96 4.66 4.84 32.4M
2021-01-20 4.73 4.79 4.65 4.75 21.1M
2021-01-19 4.71 4.84 4.66 4.73 28.6M
2021-01-18 4.44 4.84 4.42 4.78 44.2M
2021-01-15 4.39 4.53 4.35 4.44 19.1M
2021-01-14 4.50 4.51 4.30 4.42 31.4M
2021-01-13 4.68 4.76 4.50 4.54 36.4M
2021-01-12 4.58 4.76 4.55 4.67 28.2M
2021-01-11 4.85 4.96 4.60 4.61 48.6M
2021-01-08 5.00 5.03 4.73 4.90 55.3M
2021-01-07 5.39 5.40 5.05 5.05 69.9M
2021-01-06 5.17 5.35 5.01 5.32 79.5M
2021-01-05 5.25 5.36 5.12 5.23 85.6M
2021-01-04 5.00 5.47 4.85 5.33 116.4M