Integrated Electronic Systems Lab Co Ltd (002339)

002339
🏛️ 중국 →
7.79
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.80 7.81 7.75 7.81 351.6K
09:35 7.80 7.82 7.77 7.77 226.5K
09:40 7.77 7.79 7.76 7.78 376.3K
09:45 7.79 7.81 7.77 7.78 244.9K
09:50 7.77 7.78 7.75 7.76 188.5K
09:55 7.76 7.76 7.70 7.70 735.0K
10:00 7.70 7.72 7.69 7.71 204.1K
10:05 7.72 7.76 7.71 7.74 184.4K
10:10 7.74 7.77 7.74 7.76 67.7K
10:15 7.75 7.76 7.74 7.75 118.7K
10:20 7.74 7.75 7.74 7.74 92.2K
10:25 7.74 7.79 7.73 7.78 308.6K
10:30 7.79 7.84 7.79 7.82 310.9K
10:35 7.82 7.84 7.81 7.81 135.2K
10:40 7.82 7.82 7.78 7.80 65.4K
10:45 7.79 7.80 7.78 7.79 35.1K
10:50 7.80 7.80 7.79 7.79 36.6K
10:55 7.80 7.81 7.79 7.80 72.2K
11:00 7.80 7.80 7.79 7.80 93.5K
11:05 7.80 7.80 7.76 7.77 156.7K
11:10 7.77 7.79 7.76 7.78 47.7K
11:15 7.77 7.78 7.76 7.77 100.6K
11:20 7.78 7.81 7.78 7.81 110.3K
11:25 7.80 7.81 7.78 7.80 63.7K
13:00 7.80 7.80 7.77 7.78 77.6K
13:05 7.78 7.80 7.78 7.79 36.8K
13:10 7.78 7.79 7.78 7.78 31.2K
13:15 7.79 7.79 7.77 7.78 63.0K
13:20 7.78 7.79 7.78 7.79 45.2K
13:25 7.79 7.79 7.78 7.79 81.2K
13:30 7.78 7.78 7.76 7.76 120.4K
13:35 7.77 7.77 7.76 7.77 47.1K
13:40 7.77 7.77 7.74 7.74 95.3K
13:45 7.75 7.77 7.75 7.76 108.9K
13:50 7.76 7.78 7.76 7.78 91.2K
13:55 7.77 7.77 7.76 7.77 32.6K
14:00 7.76 7.78 7.75 7.76 124.8K
14:05 7.76 7.78 7.75 7.77 110.9K
14:10 7.77 7.79 7.77 7.77 95.1K
14:15 7.77 7.79 7.77 7.78 72.1K
14:20 7.78 7.80 7.78 7.79 84.2K
14:25 7.79 7.81 7.79 7.80 95.9K
14:30 7.81 7.81 7.80 7.81 116.8K
14:35 7.81 7.82 7.80 7.80 117.7K
14:40 7.80 7.82 7.80 7.80 194.0K
14:45 7.81 7.84 7.80 7.83 299.9K
14:50 7.83 7.84 7.82 7.83 269.7K
14:55 7.84 7.85 7.83 7.85 315.8K
15:40 7.85 7.85 7.85 7.85 99.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 7.79 7.89 7.75 7.79 7.6M
2025-09-29 7.85 7.91 7.60 7.78 11.0M
2025-09-26 7.80 7.96 7.72 7.78 10.8M
2025-09-25 7.91 7.94 7.78 7.80 8.6M
2025-09-24 7.71 7.82 7.65 7.82 10.6M
2025-09-23 7.88 7.97 7.55 7.78 13.9M
2025-09-22 7.80 7.86 7.69 7.85 7.2M
2025-09-19 7.88 7.94 7.79 7.81 12.8M
2025-09-18 8.05 8.07 7.82 7.89 12.5M
2025-09-17 8.11 8.16 8.03 8.04 9.4M
2025-09-16 7.97 8.15 7.95 8.13 10.9M
2025-09-15 8.08 8.16 7.97 8.03 10.7M
2025-09-12 8.25 8.29 8.15 8.16 10.2M
2025-09-11 8.14 8.23 7.97 8.23 9.5M
2025-09-10 8.19 8.22 8.07 8.13 8.5M
2025-09-09 8.30 8.35 8.13 8.19 10.6M
2025-09-08 8.14 8.29 8.07 8.29 14.0M
2025-09-05 7.87 8.06 7.83 8.06 11.2M
2025-09-04 7.86 8.00 7.73 7.85 13.6M
2025-09-03 8.05 8.09 7.80 7.87 10.3M
2025-09-02 8.20 8.25 7.92 8.04 16.4M
2025-09-01 8.24 8.30 8.16 8.19 10.8M
2025-08-29 8.38 8.40 8.23 8.25 13.0M
2025-08-28 8.38 8.54 8.07 8.40 21.8M
2025-08-27 8.61 8.67 8.38 8.38 19.7M
2025-08-26 8.57 8.66 8.49 8.61 12.1M
2025-08-25 8.62 8.67 8.47 8.59 17.0M
2025-08-22 8.65 8.75 8.57 8.61 12.8M
2025-08-21 8.67 8.74 8.61 8.70 14.7M
2025-08-20 8.67 8.71 8.56 8.67 15.7M
2025-08-19 8.74 8.94 8.65 8.67 21.6M
2025-08-18 8.66 8.86 8.61 8.74 23.5M
2025-08-15 8.45 8.73 8.42 8.61 25.6M
2025-08-14 8.60 8.94 8.38 8.38 29.2M
2025-08-13 8.30 8.70 8.27 8.55 32.2M
2025-08-12 8.30 8.40 8.23 8.33 12.9M
2025-08-11 8.32 8.36 8.26 8.30 12.4M
2025-08-08 8.28 8.34 8.22 8.32 16.5M
2025-08-07 8.26 8.34 8.20 8.29 19.6M
2025-08-06 8.03 8.34 8.02 8.26 27.4M
2025-08-05 7.98 8.03 7.97 8.01 9.0M
2025-08-04 7.90 8.02 7.83 8.00 10.2M
2025-08-01 7.84 7.94 7.76 7.94 11.1M
2025-07-31 7.85 7.96 7.77 7.80 13.8M
2025-07-30 8.08 8.08 7.83 7.90 14.3M
2025-07-29 8.14 8.16 7.96 8.07 17.1M
2025-07-28 8.16 8.20 8.12 8.14 11.6M
2025-07-25 8.35 8.37 8.16 8.17 16.0M
2025-07-24 8.15 8.40 8.12 8.33 21.5M
2025-07-23 8.40 8.43 8.14 8.16 19.1M
2025-07-22 8.41 8.41 8.23 8.37 22.5M
2025-07-21 8.21 8.40 8.20 8.35 29.3M
2025-07-18 8.10 8.16 8.03 8.12 15.6M
2025-07-17 8.13 8.15 8.06 8.08 12.5M
2025-07-16 8.13 8.18 8.08 8.11 14.4M
2025-07-15 8.26 8.29 8.05 8.13 26.8M
2025-07-14 8.21 8.45 8.17 8.35 29.5M
2025-07-11 8.26 8.29 8.08 8.20 22.3M
2025-07-10 8.25 8.34 8.19 8.28 22.7M
2025-07-09 8.29 8.40 8.21 8.25 29.8M
2025-07-08 8.31 8.37 8.16 8.28 42.1M
2025-07-07 7.84 8.42 7.82 8.31 55.2M
2025-07-04 7.98 8.01 7.82 7.85 19.8M
2025-07-03 7.94 8.04 7.88 8.01 24.5M
2025-07-02 7.90 7.99 7.83 7.93 18.8M
2025-07-01 7.90 7.95 7.81 7.92 17.7M
2025-06-30 7.92 7.98 7.83 7.92 22.2M
2025-06-27 7.76 7.99 7.74 7.92 29.7M
2025-06-26 7.80 7.84 7.73 7.74 20.0M
2025-06-25 7.70 7.83 7.65 7.80 25.8M
2025-06-24 7.50 7.82 7.46 7.73 26.3M
2025-06-23 7.31 7.50 7.28 7.50 17.9M
2025-06-20 7.47 7.59 7.39 7.39 17.8M
2025-06-19 7.65 7.68 7.43 7.47 25.9M
2025-06-18 7.70 7.80 7.61 7.68 22.4M
2025-06-17 7.97 8.00 7.65 7.73 32.9M
2025-06-16 7.84 8.16 7.75 7.87 36.9M
2025-06-13 8.00 8.04 7.69 7.70 46.5M
2025-06-12 7.97 8.20 7.90 8.07 59.7M
2025-06-11 7.85 8.80 7.72 8.19 100.7M
2025-06-10 7.75 8.08 7.67 8.00 82.8M
2025-06-09 7.66 7.84 7.45 7.80 62.9M
2025-06-06 7.86 8.35 7.61 7.67 105.8M
2025-06-05 7.25 7.74 7.25 7.74 36.9M
2025-06-04 6.98 7.10 6.98 7.04 6.7M
2025-06-03 6.94 7.03 6.90 6.98 7.9M
2025-05-30 7.17 7.20 6.94 6.97 15.2M
2025-05-29 7.08 7.21 7.05 7.20 12.1M
2025-05-28 7.11 7.15 7.00 7.05 7.3M
2025-05-27 7.03 7.13 7.00 7.11 8.8M
2025-05-26 6.97 7.09 6.97 7.06 7.1M
2025-05-23 7.08 7.18 6.97 6.98 10.0M
2025-05-22 7.15 7.23 7.07 7.11 8.8M
2025-05-21 7.21 7.25 7.11 7.16 8.2M
2025-05-20 7.21 7.24 7.13 7.24 7.4M
2025-05-19 7.10 7.20 7.02 7.19 8.7M
2025-05-16 6.95 7.15 6.95 7.08 8.7M
2025-05-15 7.08 7.08 6.96 6.99 7.3M
2025-05-14 7.13 7.17 7.03 7.09 10.1M
2025-05-13 7.25 7.26 7.12 7.15 8.7M
2025-05-12 7.24 7.25 7.16 7.20 8.5M
2025-05-09 7.20 7.27 7.13 7.17 10.7M
2025-05-08 7.11 7.23 7.07 7.20 10.3M
2025-05-07 7.14 7.19 7.08 7.13 12.6M
2025-05-06 7.01 7.12 7.00 7.11 12.3M
2025-04-30 6.83 6.98 6.80 6.95 12.8M
2025-04-29 6.92 6.95 6.76 6.84 16.3M
2025-04-28 6.86 7.01 6.85 6.90 13.9M
2025-04-25 6.95 7.05 6.85 6.92 22.3M
2025-04-24 6.87 6.89 6.73 6.79 11.5M
2025-04-23 6.75 6.84 6.73 6.82 10.3M
2025-04-22 6.76 6.79 6.65 6.71 10.0M
2025-04-21 6.62 6.79 6.57 6.74 10.6M
2025-04-18 6.55 6.66 6.49 6.59 9.6M
2025-04-17 6.42 6.62 6.38 6.58 12.1M
2025-04-16 6.50 6.56 6.30 6.45 10.3M
2025-04-15 6.56 6.58 6.47 6.54 8.3M
2025-04-14 6.44 6.75 6.44 6.56 18.8M
2025-04-11 6.19 6.38 6.19 6.35 12.2M
2025-04-10 6.34 6.48 6.28 6.28 19.3M
2025-04-09 5.90 6.35 5.52 6.26 24.6M
2025-04-08 6.20 6.40 5.86 6.02 27.3M
2025-04-07 6.75 6.75 6.39 6.39 16.8M
2025-04-03 7.02 7.16 7.01 7.10 9.3M
2025-04-02 7.10 7.19 7.04 7.10 9.7M
2025-04-01 7.05 7.22 7.05 7.09 12.9M
2025-03-31 7.00 7.04 6.86 7.01 14.0M
2025-03-28 7.15 7.22 6.99 7.02 14.3M
2025-03-27 7.39 7.39 7.11 7.17 19.8M
2025-03-26 7.18 7.42 7.18 7.39 21.5M
2025-03-25 7.25 7.41 7.20 7.24 16.0M
2025-03-24 7.61 7.64 7.07 7.26 27.0M
2025-03-21 7.74 7.76 7.60 7.61 19.5M
2025-03-20 7.88 7.96 7.73 7.78 22.1M
2025-03-19 7.88 8.06 7.81 7.83 38.1M
2025-03-18 7.61 8.12 7.61 7.90 54.0M
2025-03-17 7.64 7.69 7.54 7.56 15.9M
2025-03-14 7.54 7.66 7.43 7.63 18.0M
2025-03-13 7.75 7.75 7.48 7.58 22.6M
2025-03-12 7.71 7.82 7.68 7.75 25.5M
2025-03-11 7.63 7.75 7.57 7.71 20.6M
2025-03-10 7.71 7.79 7.64 7.72 18.6M
2025-03-07 7.86 7.91 7.67 7.75 32.9M
2025-03-06 8.05 8.09 7.89 7.90 48.9M
2025-03-05 7.78 8.03 7.60 7.99 56.5M
2025-03-04 7.43 7.75 7.41 7.75 33.4M
2025-03-03 7.57 7.73 7.48 7.52 34.1M
2025-02-28 7.64 8.00 7.53 7.63 51.2M
2025-02-27 7.81 7.83 7.51 7.65 31.4M
2025-02-26 7.74 7.87 7.65 7.76 36.7M
2025-02-25 7.54 7.85 7.54 7.74 44.0M
2025-02-24 7.52 7.79 7.39 7.66 46.3M
2025-02-21 7.38 7.59 7.36 7.51 48.9M
2025-02-20 7.23 7.37 7.17 7.35 26.1M
2025-02-19 7.12 7.25 7.12 7.24 17.8M
2025-02-18 7.46 7.50 7.10 7.14 27.3M
2025-02-17 7.21 7.32 7.20 7.30 21.0M
2025-02-14 7.27 7.27 7.14 7.16 15.6M
2025-02-13 7.35 7.35 7.17 7.21 21.5M
2025-02-12 7.23 7.38 7.20 7.35 27.6M
2025-02-11 7.26 7.28 7.13 7.23 29.9M
2025-02-10 7.20 7.35 7.15 7.29 47.8M
2025-02-07 6.99 7.13 6.94 7.06 26.5M
2025-02-06 6.84 6.99 6.70 6.99 19.1M
2025-02-05 6.68 6.81 6.62 6.78 15.7M
2025-01-27 6.77 6.82 6.56 6.58 13.5M
2025-01-24 6.71 6.77 6.60 6.73 16.2M
2025-01-23 6.89 7.02 6.71 6.71 18.9M
2025-01-22 6.88 7.07 6.80 6.82 19.8M
2025-01-21 7.04 7.09 6.88 6.93 17.0M
2025-01-20 6.94 7.06 6.86 6.99 22.3M
2025-01-17 6.85 6.95 6.72 6.88 23.7M
2025-01-16 6.77 6.89 6.72 6.85 24.5M
2025-01-15 6.78 6.82 6.66 6.71 18.5M
2025-01-14 6.46 6.77 6.42 6.77 26.3M
2025-01-13 6.48 6.48 6.14 6.38 18.2M
2025-01-10 6.69 6.75 6.38 6.40 20.9M
2025-01-09 6.60 6.80 6.55 6.72 18.4M
2025-01-08 6.73 6.75 6.42 6.65 24.3M
2025-01-07 6.41 6.74 6.41 6.73 28.7M
2025-01-06 6.44 6.50 6.17 6.41 27.5M
2025-01-03 6.89 6.93 6.40 6.44 32.4M
2025-01-02 6.90 7.10 6.68 6.83 32.5M