Guangdong Ellington Electronics Technology Co Ltd (603328)

603328
🏛️ 중국 →
11.77
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 7.70 8.20 7.65 8.00 37.4M
2021-12-30 7.50 7.75 7.42 7.70 26.1M
2021-12-29 7.60 7.74 7.40 7.44 23.4M
2021-12-28 7.47 7.49 7.29 7.39 10.7M
2021-12-27 7.26 7.45 7.20 7.40 14.9M
2021-12-24 7.22 7.28 7.14 7.17 9.3M
2021-12-23 7.22 7.34 7.17 7.26 10.4M
2021-12-22 7.16 7.24 7.12 7.22 9.6M
2021-12-21 7.02 7.15 7.00 7.14 8.4M
2021-12-20 7.09 7.09 6.99 7.01 7.9M
2021-12-17 7.06 7.18 7.05 7.08 12.2M
2021-12-16 7.00 7.07 6.93 7.06 10.4M
2021-12-15 7.00 7.04 6.97 7.00 8.4M
2021-12-14 6.97 7.02 6.91 7.01 10.1M
2021-12-13 7.00 7.09 6.93 6.99 19.6M
2021-12-10 6.96 7.07 6.82 7.07 21.4M
2021-12-09 6.90 6.99 6.88 6.95 13.1M
2021-12-08 6.97 6.97 6.86 6.90 13.1M
2021-12-07 7.06 7.15 6.88 6.92 12.3M
2021-12-06 7.24 7.29 7.02 7.02 11.7M
2021-12-03 7.22 7.34 7.19 7.24 10.3M
2021-12-02 7.64 7.65 7.22 7.23 14.4M
2021-12-01 7.34 7.46 7.32 7.42 6.1M
2021-11-30 7.37 7.50 7.31 7.38 6.8M
2021-11-29 7.45 7.48 7.27 7.37 8.1M
2021-11-26 7.60 7.67 7.48 7.52 5.9M
2021-11-25 7.68 7.76 7.63 7.63 5.2M
2021-11-24 7.88 7.89 7.67 7.71 9.2M
2021-11-23 7.66 7.77 7.64 7.70 6.7M
2021-11-22 7.52 7.75 7.45 7.69 8.8M
2021-11-19 7.37 7.54 7.37 7.47 5.2M
2021-11-18 7.45 7.60 7.38 7.40 5.7M
2021-11-17 7.63 7.72 7.45 7.52 8.7M
2021-11-16 7.49 7.52 7.38 7.45 5.9M
2021-11-15 7.28 7.80 7.28 7.49 12.2M
2021-11-12 7.26 7.32 7.21 7.28 3.9M
2021-11-11 7.16 7.28 7.10 7.26 5.1M
2021-11-10 7.07 7.19 7.03 7.16 4.7M
2021-11-09 7.00 7.07 6.95 7.06 3.1M
2021-11-08 6.92 7.05 6.90 7.00 3.3M
2021-11-05 6.90 7.10 6.90 6.96 3.8M
2021-11-04 6.93 6.97 6.87 6.92 2.8M
2021-11-03 6.90 6.97 6.86 6.92 1.8M
2021-11-02 6.85 7.02 6.84 6.94 5.6M
2021-11-01 6.68 6.93 6.63 6.87 4.8M
2021-10-29 6.60 6.69 6.60 6.66 2.4M
2021-10-28 6.67 6.74 6.59 6.60 2.7M
2021-10-27 6.84 6.88 6.66 6.71 3.2M
2021-10-26 6.83 6.90 6.77 6.88 2.3M
2021-10-25 6.74 6.86 6.66 6.85 3.3M
2021-10-22 6.91 6.96 6.73 6.74 6.0M
2021-10-21 6.95 6.99 6.90 6.92 2.2M
2021-10-20 7.03 7.07 6.93 6.94 3.6M
2021-10-19 7.07 7.09 6.94 7.06 4.7M
2021-10-18 7.16 7.16 7.04 7.07 3.1M
2021-10-15 7.20 7.22 7.12 7.13 2.4M
2021-10-14 7.26 7.27 7.16 7.19 2.4M
2021-10-13 7.26 7.28 7.11 7.27 2.2M
2021-10-12 7.45 7.45 7.21 7.22 3.1M
2021-10-11 7.43 7.48 7.41 7.45 2.0M
2021-10-08 7.38 7.55 7.38 7.43 3.7M
2021-09-30 7.32 7.42 7.32 7.39 1.8M
2021-09-29 7.36 7.49 7.31 7.32 2.5M
2021-09-28 7.30 7.45 7.27 7.39 2.7M
2021-09-27 7.63 7.69 7.31 7.31 6.3M
2021-09-24 7.80 7.83 7.64 7.65 3.8M
2021-09-23 7.68 7.81 7.64 7.78 4.6M
2021-09-22 7.64 7.69 7.60 7.67 2.9M
2021-09-17 7.63 7.77 7.62 7.72 3.7M
2021-09-16 7.67 7.75 7.62 7.63 3.8M
2021-09-15 7.63 7.70 7.59 7.70 4.0M
2021-09-14 7.82 7.88 7.62 7.63 8.0M
2021-09-13 7.81 8.00 7.79 7.85 8.1M
2021-09-10 8.07 8.24 7.80 7.83 22.0M
2021-09-09 8.30 8.67 8.06 8.11 33.7M
2021-09-08 7.86 7.88 7.79 7.88 5.4M
2021-09-07 7.80 7.87 7.77 7.83 4.3M
2021-09-06 7.72 7.81 7.67 7.80 5.7M
2021-09-03 7.67 7.71 7.60 7.69 4.7M
2021-09-02 7.74 7.74 7.64 7.66 3.9M
2021-09-01 7.70 7.74 7.62 7.74 4.4M
2021-08-31 7.75 7.76 7.65 7.71 3.7M
2021-08-30 7.82 7.86 7.70 7.73 5.6M
2021-08-27 7.78 7.84 7.64 7.81 7.7M
2021-08-26 7.55 7.82 7.50 7.77 10.4M
2021-08-25 7.46 7.56 7.42 7.56 2.8M
2021-08-24 7.57 7.61 7.45 7.46 4.3M
2021-08-23 7.56 7.60 7.52 7.57 4.2M
2021-08-20 7.57 7.61 7.47 7.57 2.8M
2021-08-19 7.43 7.58 7.43 7.57 2.8M
2021-08-18 7.41 7.51 7.41 7.47 2.6M
2021-08-17 7.62 7.63 7.41 7.44 4.9M
2021-08-16 7.66 7.76 7.59 7.61 4.7M
2021-08-13 7.82 7.84 7.67 7.70 6.6M
2021-08-12 7.82 7.97 7.75 7.83 8.9M
2021-08-11 7.75 7.84 7.68 7.84 5.9M
2021-08-10 7.71 7.85 7.65 7.76 5.6M
2021-08-09 7.75 7.90 7.61 7.75 7.0M
2021-08-06 7.46 7.78 7.41 7.78 11.1M
2021-08-05 7.46 7.47 7.38 7.46 4.1M
2021-08-04 7.43 7.54 7.42 7.48 4.6M
2021-08-03 7.58 7.64 7.43 7.45 7.9M
2021-08-02 7.52 7.65 7.50 7.62 7.1M
2021-07-30 7.59 7.69 7.47 7.55 10.1M
2021-07-29 7.59 7.87 7.42 7.70 15.7M
2021-07-28 7.34 7.54 7.02 7.53 13.2M
2021-07-27 7.12 7.45 7.11 7.34 10.2M
2021-07-26 7.28 7.31 7.06 7.13 3.8M
2021-07-23 7.34 7.42 7.28 7.31 3.8M
2021-07-22 7.24 7.35 7.18 7.35 3.4M
2021-07-21 7.23 7.30 7.21 7.23 2.7M
2021-07-20 7.20 7.24 7.12 7.24 2.3M
2021-07-19 7.29 7.30 7.18 7.20 2.1M
2021-07-16 7.15 7.31 7.15 7.28 1.8M
2021-07-15 7.35 7.37 7.20 7.24 2.8M
2021-07-14 7.44 7.44 7.34 7.35 3.2M
2021-07-13 7.33 7.47 7.28 7.45 5.9M
2021-07-12 7.22 7.36 7.20 7.32 3.8M
2021-07-09 7.20 7.23 7.11 7.20 2.7M
2021-07-08 7.24 7.29 7.16 7.23 3.2M
2021-07-07 7.20 7.26 7.19 7.23 2.3M
2021-07-06 7.24 7.28 7.15 7.23 3.3M
2021-07-05 7.16 7.25 7.15 7.25 2.5M
2021-07-02 7.30 7.31 7.10 7.14 4.1M
2021-07-01 7.45 7.45 7.27 7.29 4.0M
2021-06-30 7.20 7.48 7.20 7.45 6.1M
2021-06-29 7.30 7.35 7.20 7.20 2.8M
2021-06-28 7.34 7.40 7.25 7.28 3.8M
2021-06-25 7.28 7.44 7.28 7.38 3.9M
2021-06-24 7.43 7.52 7.34 7.34 4.4M
2021-06-23 7.43 7.51 7.31 7.45 5.8M
2021-06-22 7.50 7.52 7.42 7.43 4.4M
2021-06-21 7.39 7.49 7.36 7.49 4.9M
2021-06-18 7.45 7.47 7.32 7.39 5.5M
2021-06-17 7.36 7.57 7.27 7.51 7.8M
2021-06-16 7.32 7.48 7.32 7.38 5.1M
2021-06-15 7.33 7.40 7.25 7.31 6.0M
2021-06-11 7.74 7.75 7.30 7.40 18.8M
2021-06-10 7.76 7.85 7.69 7.76 9.9M
2021-06-09 7.86 7.95 7.65 7.80 13.7M
2021-06-08 8.58 8.60 7.84 7.86 31.3M
2021-06-07 7.98 7.98 7.98 7.98 5.0M
2021-06-04 7.26 7.30 7.18 7.25 3.1M
2021-06-03 7.12 7.29 7.11 7.25 5.6M
2021-06-02 7.20 7.21 7.10 7.12 3.9M
2021-06-01 7.05 7.20 7.02 7.17 5.4M
2021-05-31 6.95 7.12 6.95 7.06 4.0M
2021-05-28 7.00 7.00 6.92 6.95 2.5M
2021-05-27 6.86 7.01 6.85 7.01 4.1M
2021-05-26 6.81 6.90 6.80 6.89 2.7M
2021-05-25 6.80 6.86 6.78 6.85 2.0M
2021-05-24 6.73 6.80 6.70 6.80 2.4M
2021-05-21 6.82 6.87 6.72 6.74 2.6M
2021-05-20 6.86 6.93 6.80 6.82 1.9M
2021-05-19 6.89 6.92 6.82 6.91 1.8M
2021-05-18 6.85 6.91 6.80 6.89 1.5M
2021-05-17 6.88 6.95 6.85 6.86 2.2M
2021-05-14 6.86 6.90 6.84 6.88 2.3M
2021-05-13 6.79 6.89 6.78 6.87 2.4M
2021-05-12 6.73 6.84 6.70 6.80 2.4M
2021-05-11 6.67 6.77 6.65 6.76 1.9M
2021-05-10 6.77 6.77 6.67 6.67 2.0M
2021-05-07 6.72 6.75 6.65 6.74 1.8M
2021-05-06 6.71 6.82 6.69 6.73 2.1M
2021-04-30 6.70 6.79 6.66 6.71 2.4M
2021-04-29 6.80 6.80 6.65 6.73 4.8M
2021-04-28 6.91 6.97 6.88 6.90 2.8M
2021-04-27 6.92 6.97 6.89 6.94 1.8M
2021-04-26 7.06 7.08 6.91 6.91 4.7M
2021-04-23 7.11 7.11 7.01 7.05 2.5M
2021-04-22 7.10 7.21 7.10 7.12 3.0M
2021-04-21 7.12 7.18 7.08 7.14 2.8M
2021-04-20 7.39 7.39 7.12 7.15 10.2M
2021-04-19 7.05 7.55 7.05 7.39 12.1M
2021-04-16 6.92 7.05 6.89 7.05 2.7M
2021-04-15 6.95 6.97 6.88 6.92 1.7M
2021-04-14 6.88 6.97 6.82 6.94 2.1M
2021-04-13 6.85 6.93 6.82 6.85 3.0M
2021-04-12 7.02 7.06 6.85 6.91 3.5M
2021-04-09 7.06 7.10 7.01 7.02 2.0M
2021-04-08 7.13 7.14 7.04 7.05 2.7M
2021-04-07 7.15 7.18 7.09 7.14 2.7M
2021-04-06 7.16 7.20 7.11 7.15 3.8M
2021-04-02 7.04 7.15 6.98 7.15 4.0M
2021-04-01 6.92 7.00 6.92 7.00 2.3M
2021-03-31 6.80 6.91 6.75 6.90 2.1M
2021-03-30 7.01 7.03 6.80 6.83 4.2M
2021-03-29 7.10 7.12 7.00 7.01 3.5M
2021-03-26 7.10 7.16 7.08 7.10 2.6M
2021-03-25 7.18 7.23 7.00 7.08 3.4M
2021-03-24 7.16 7.25 7.14 7.18 4.0M
2021-03-23 7.14 7.16 7.09 7.16 2.0M
2021-03-22 7.10 7.16 7.05 7.14 3.2M
2021-03-19 7.00 7.13 6.95 7.12 5.0M
2021-03-18 7.06 7.14 6.99 7.01 3.3M
2021-03-17 7.12 7.13 7.01 7.08 2.3M
2021-03-16 7.05 7.14 7.03 7.12 2.4M
2021-03-15 6.97 7.12 6.89 7.07 3.4M
2021-03-12 7.04 7.07 6.92 6.99 2.4M
2021-03-11 6.97 7.06 6.84 7.04 2.6M
2021-03-10 7.12 7.18 6.93 6.94 2.8M
2021-03-09 7.21 7.26 6.98 7.11 3.9M
2021-03-08 7.29 7.36 7.18 7.22 3.4M
2021-03-05 7.09 7.27 7.06 7.27 4.6M
2021-03-04 7.08 7.17 7.05 7.09 3.2M
2021-03-03 7.01 7.09 6.99 7.08 3.4M
2021-03-02 7.07 7.09 6.95 7.04 3.4M
2021-03-01 6.87 7.08 6.87 7.05 3.7M
2021-02-26 6.85 7.00 6.84 6.85 2.9M
2021-02-25 7.01 7.04 6.89 6.91 3.0M
2021-02-24 6.96 7.07 6.92 6.99 3.0M
2021-02-23 7.13 7.15 6.94 6.96 3.4M
2021-02-22 6.99 7.17 6.99 7.13 6.2M
2021-02-19 6.62 7.02 6.59 6.99 6.9M
2021-02-18 6.50 6.66 6.50 6.62 4.3M
2021-02-10 6.42 6.47 6.36 6.45 2.3M
2021-02-09 6.36 6.41 6.31 6.39 2.3M
2021-02-08 6.38 6.48 6.34 6.35 2.5M
2021-02-05 6.51 6.54 6.38 6.38 2.5M
2021-02-04 6.44 6.57 6.24 6.53 4.6M
2021-02-03 6.78 6.78 6.42 6.43 4.4M
2021-02-02 6.73 6.77 6.64 6.76 2.9M
2021-02-01 6.64 6.72 6.61 6.68 2.4M
2021-01-29 6.81 6.83 6.65 6.68 3.7M
2021-01-28 6.98 6.99 6.70 6.79 7.6M
2021-01-27 7.10 7.16 7.04 7.10 2.3M
2021-01-26 7.10 7.19 7.06 7.10 3.4M
2021-01-25 7.49 7.58 7.17 7.18 6.8M
2021-01-22 7.67 7.68 7.55 7.56 3.7M
2021-01-21 7.64 7.72 7.64 7.68 3.0M
2021-01-20 7.77 7.78 7.64 7.66 3.8M
2021-01-19 7.70 7.82 7.68 7.77 4.0M
2021-01-18 7.70 7.78 7.66 7.71 4.4M
2021-01-15 7.70 7.76 7.65 7.69 2.6M
2021-01-14 7.66 7.76 7.62 7.71 4.2M
2021-01-13 7.90 7.90 7.61 7.66 5.0M
2021-01-12 7.70 7.88 7.69 7.86 4.7M
2021-01-11 7.68 7.77 7.59 7.71 4.3M
2021-01-08 7.60 7.75 7.58 7.68 3.5M
2021-01-07 7.92 7.92 7.55 7.58 7.2M
2021-01-06 8.07 8.09 7.86 7.95 3.9M
2021-01-05 7.88 8.07 7.86 8.05 4.4M
2021-01-04 7.97 7.97 7.82 7.91 3.7M