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
2025-09-26 12.26 12.30 11.77 11.77 34.3M
2025-09-25 12.25 12.51 12.24 12.30 37.5M
2025-09-24 12.17 12.28 11.66 12.25 41.3M
2025-09-23 12.49 12.65 11.95 12.34 64.3M
2025-09-22 12.12 12.45 12.02 12.34 39.7M
2025-09-19 12.28 12.67 11.99 12.11 43.3M
2025-09-18 11.97 12.59 11.91 12.27 67.1M
2025-09-17 12.10 12.18 11.92 11.98 33.0M
2025-09-16 11.90 12.13 11.75 12.10 40.5M
2025-09-15 12.13 12.15 11.86 11.97 40.8M
2025-09-12 11.99 12.71 11.92 12.17 84.6M
2025-09-11 12.28 12.40 11.72 12.08 105.7M
2025-09-10 10.90 11.90 10.90 11.90 48.4M
2025-09-09 11.11 11.17 10.76 10.82 21.7M
2025-09-08 10.81 11.25 10.58 11.18 35.1M
2025-09-05 10.35 10.85 10.30 10.84 24.2M
2025-09-04 10.71 11.04 10.11 10.32 28.6M
2025-09-03 10.87 10.98 10.63 10.67 20.6M
2025-09-02 11.47 11.57 10.76 10.87 38.1M
2025-09-01 11.54 11.62 11.22 11.45 31.9M
2025-08-29 11.85 11.86 11.42 11.61 32.6M
2025-08-28 11.18 11.69 11.15 11.69 37.7M
2025-08-27 11.33 11.71 11.15 11.19 34.0M
2025-08-26 11.30 11.49 11.19 11.33 22.9M
2025-08-25 11.30 11.37 11.11 11.33 31.1M
2025-08-22 11.13 11.32 11.11 11.23 21.2M
2025-08-21 11.47 11.47 11.08 11.15 31.4M
2025-08-20 11.31 11.58 11.09 11.47 37.9M
2025-08-19 11.01 11.61 10.91 11.42 47.4M
2025-08-18 11.03 11.09 10.76 10.98 31.8M
2025-08-15 10.40 10.93 10.40 10.87 29.2M
2025-08-14 10.88 10.90 10.48 10.49 25.7M
2025-08-13 10.72 10.97 10.64 10.91 25.4M
2025-08-12 10.62 10.80 10.57 10.73 20.9M
2025-08-11 10.26 10.64 10.25 10.62 23.2M
2025-08-08 10.27 10.40 10.16 10.27 15.1M
2025-08-07 10.46 10.64 10.20 10.34 18.9M
2025-08-06 10.28 10.67 10.23 10.42 21.6M
2025-08-05 10.35 10.41 10.21 10.30 14.2M
2025-08-04 10.20 10.32 10.15 10.29 18.8M
2025-08-01 10.56 10.64 10.28 10.35 23.7M
2025-07-31 10.92 11.02 10.56 10.66 39.9M
2025-07-30 10.61 11.03 10.49 10.92 43.3M
2025-07-29 10.40 10.66 10.40 10.57 26.3M
2025-07-28 10.03 10.75 9.98 10.49 46.8M
2025-07-25 10.03 10.08 9.97 10.01 10.2M
2025-07-24 9.97 10.14 9.97 10.03 13.6M
2025-07-23 10.01 10.04 9.93 9.96 14.1M
2025-07-22 10.12 10.25 10.00 10.05 18.9M
2025-07-21 10.01 10.24 10.01 10.18 23.1M
2025-07-18 10.27 10.33 10.03 10.08 24.0M
2025-07-17 10.06 10.32 10.02 10.27 37.0M
2025-07-16 10.09 10.13 9.98 10.09 20.1M
2025-07-15 10.16 10.34 10.04 10.17 27.4M
2025-07-14 10.10 10.25 10.03 10.18 15.6M
2025-07-11 10.30 10.30 10.05 10.18 27.3M
2025-07-10 10.50 10.62 10.28 10.61 31.9M
2025-07-09 10.46 10.63 10.38 10.57 38.7M
2025-07-08 9.89 10.47 9.89 10.46 40.5M
2025-07-07 10.04 10.20 9.90 9.93 20.9M
2025-07-04 10.01 10.30 9.96 10.10 38.7M
2025-07-03 9.61 10.09 9.61 10.04 30.4M
2025-07-02 9.81 9.83 9.58 9.64 18.3M
2025-07-01 9.91 9.99 9.73 9.89 24.9M
2025-06-30 9.55 9.86 9.49 9.81 25.6M
2025-06-27 9.49 9.61 9.35 9.51 18.8M
2025-06-26 9.44 9.60 9.40 9.44 20.5M
2025-06-25 9.50 9.55 9.38 9.48 21.0M
2025-06-24 9.29 9.56 9.29 9.53 22.1M
2025-06-23 9.20 9.36 9.11 9.31 16.3M
2025-06-20 9.33 9.41 9.17 9.23 15.6M
2025-06-19 9.29 9.50 9.27 9.32 27.2M
2025-06-18 8.98 9.35 8.94 9.29 21.4M
2025-06-17 8.96 9.03 8.94 9.00 6.2M
2025-06-16 8.88 9.08 8.85 8.98 7.5M
2025-06-13 9.01 9.09 8.88 8.88 8.1M
2025-06-12 8.99 9.13 8.99 9.06 7.1M
2025-06-11 8.99 9.16 8.96 9.05 9.3M
2025-06-10 9.05 9.08 8.88 8.96 8.9M
2025-06-09 9.13 9.18 9.04 9.07 8.6M
2025-06-06 9.09 9.09 8.96 9.05 7.8M
2025-06-05 8.84 9.12 8.81 9.09 13.2M
2025-06-04 8.69 8.87 8.65 8.85 8.8M
2025-06-03 8.65 8.73 8.64 8.66 6.5M
2025-05-30 8.87 8.88 8.66 8.70 8.1M
2025-05-29 8.68 8.92 8.64 8.87 10.9M
2025-05-28 8.68 8.75 8.64 8.66 7.1M
2025-05-27 8.77 8.79 8.57 8.65 9.4M
2025-05-26 8.73 8.86 8.72 8.73 8.6M
2025-05-23 8.82 8.95 8.72 8.74 7.8M
2025-05-22 8.89 9.01 8.83 8.85 7.8M
2025-05-21 9.02 9.04 8.87 8.95 7.8M
2025-05-20 9.00 9.06 8.93 9.03 6.4M
2025-05-19 8.94 9.01 8.86 9.00 7.8M
2025-05-16 8.93 9.07 8.93 8.97 7.3M
2025-05-15 9.08 9.09 8.94 8.96 8.4M
2025-05-14 9.16 9.26 9.06 9.10 12.5M
2025-05-13 9.34 9.34 9.14 9.16 10.4M
2025-05-12 9.16 9.21 9.10 9.17 10.1M
2025-05-09 9.15 9.15 8.98 9.03 9.2M
2025-05-08 9.04 9.17 8.98 9.16 10.1M
2025-05-07 9.08 9.17 8.93 9.02 10.7M
2025-05-06 8.80 9.03 8.77 9.03 10.4M
2025-04-30 8.60 8.76 8.58 8.71 9.7M
2025-04-29 8.51 8.63 8.45 8.59 9.4M
2025-04-28 8.56 8.59 8.48 8.51 8.3M
2025-04-25 8.44 8.68 8.44 8.57 13.3M
2025-04-24 8.46 8.56 8.36 8.42 9.8M
2025-04-23 8.43 8.56 8.41 8.50 12.8M
2025-04-22 8.35 8.36 8.24 8.32 8.0M
2025-04-21 8.20 8.37 8.13 8.36 9.8M
2025-04-18 8.10 8.24 8.04 8.19 9.2M
2025-04-17 8.04 8.20 8.00 8.08 9.0M
2025-04-16 8.26 8.30 7.94 8.08 14.1M
2025-04-15 8.37 8.43 8.22 8.31 10.9M
2025-04-14 8.70 8.84 8.34 8.36 21.7M
2025-04-11 7.92 8.34 7.90 8.20 18.7M
2025-04-10 8.08 8.25 8.00 8.02 25.4M
2025-04-09 7.47 7.82 7.09 7.76 30.9M
2025-04-08 8.08 8.35 7.68 7.72 37.6M
2025-04-07 8.79 8.79 8.53 8.53 12.2M
2025-04-03 9.96 9.99 9.45 9.48 23.8M
2025-04-02 10.01 10.19 10.01 10.07 7.6M
2025-04-01 10.15 10.20 10.01 10.03 10.2M
2025-03-31 10.16 10.26 9.92 10.10 16.1M
2025-03-28 10.41 10.50 10.28 10.29 9.6M
2025-03-27 10.35 10.54 10.20 10.44 10.9M
2025-03-26 10.40 10.64 10.37 10.46 10.3M
2025-03-25 10.69 10.78 10.37 10.39 13.2M
2025-03-24 10.62 10.79 10.47 10.73 14.7M
2025-03-21 10.82 10.92 10.58 10.63 15.9M
2025-03-20 10.91 11.06 10.87 10.89 14.5M
2025-03-19 11.11 11.16 10.87 10.93 19.4M
2025-03-18 11.03 11.22 10.96 11.21 23.6M
2025-03-17 11.05 11.06 10.88 11.03 18.5M
2025-03-14 10.78 11.05 10.60 11.01 31.1M
2025-03-13 10.70 10.88 10.50 10.87 23.9M
2025-03-12 10.55 10.84 10.48 10.72 19.7M
2025-03-11 10.22 10.73 10.22 10.51 15.1M
2025-03-10 10.43 10.53 10.33 10.50 13.7M
2025-03-07 10.56 10.69 10.38 10.46 18.5M
2025-03-06 10.50 10.67 10.46 10.59 17.1M
2025-03-05 10.40 10.54 10.31 10.43 13.9M
2025-03-04 10.22 10.46 10.17 10.43 12.5M
2025-03-03 10.40 10.51 10.19 10.28 20.3M
2025-02-28 11.00 11.04 10.28 10.32 27.7M
2025-02-27 11.22 11.32 10.88 11.12 21.6M
2025-02-26 11.06 11.27 11.02 11.18 20.8M
2025-02-25 11.01 11.32 10.92 11.07 22.5M
2025-02-24 11.31 11.33 11.04 11.16 28.0M
2025-02-21 11.15 11.51 10.99 11.36 50.3M
2025-02-20 10.60 11.36 10.55 11.18 60.4M
2025-02-19 10.30 10.58 10.19 10.58 18.5M
2025-02-18 10.46 10.60 10.20 10.27 17.9M
2025-02-17 10.41 10.65 10.36 10.51 21.6M
2025-02-14 10.41 10.53 10.29 10.39 18.9M
2025-02-13 10.72 10.77 10.42 10.46 18.1M
2025-02-12 10.58 10.84 10.53 10.72 20.0M
2025-02-11 10.57 10.69 10.50 10.61 16.8M
2025-02-10 10.70 10.77 10.46 10.61 27.8M
2025-02-07 10.66 10.97 10.56 10.74 45.0M
2025-02-06 9.93 10.46 9.92 10.45 27.5M
2025-02-05 10.22 10.27 9.92 9.99 20.5M
2025-01-27 10.36 10.40 10.12 10.16 20.9M
2025-01-24 10.35 10.50 10.17 10.37 34.2M
2025-01-23 10.49 10.68 10.36 10.40 29.1M
2025-01-22 10.25 10.58 10.20 10.43 27.1M
2025-01-21 10.28 10.36 10.17 10.28 26.6M
2025-01-20 10.15 10.31 10.10 10.23 54.3M
2025-01-17 9.25 10.22 9.21 10.05 68.3M
2025-01-16 9.38 9.49 9.24 9.29 15.6M
2025-01-15 9.30 9.40 9.24 9.32 15.2M
2025-01-14 8.83 9.35 8.75 9.34 23.9M
2025-01-13 8.81 8.89 8.59 8.81 17.3M
2025-01-10 9.24 9.35 8.94 8.95 20.9M
2025-01-09 8.90 9.56 8.89 9.25 31.5M
2025-01-08 9.07 9.09 8.65 8.96 20.3M
2025-01-07 8.87 9.14 8.83 9.11 22.4M
2025-01-06 8.81 9.02 8.73 8.87 21.2M
2025-01-03 9.10 9.13 8.75 8.80 24.2M
2025-01-02 9.81 9.85 8.97 9.10 40.7M