Ningbo Exciton Technology Co Ltd (300566)

300566
🏛️ 중국 →
19.03
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.08 19.08 18.94 18.98 418.3K
09:35 18.97 19.04 18.94 18.94 157.4K
09:40 18.96 18.98 18.92 18.93 225.8K
09:45 18.93 18.93 18.87 18.88 290.5K
09:50 18.88 18.88 18.75 18.76 269.4K
09:55 18.76 18.77 18.68 18.70 419.5K
10:00 18.71 18.71 18.64 18.69 270.1K
10:05 18.70 18.77 18.66 18.77 143.2K
10:10 18.77 18.81 18.75 18.79 215.5K
10:15 18.78 18.83 18.77 18.80 115.1K
10:20 18.79 18.83 18.76 18.82 75.0K
10:25 18.83 18.85 18.80 18.82 45.0K
10:30 18.81 18.83 18.80 18.80 48.7K
10:35 18.80 18.80 18.72 18.77 92.3K
10:40 18.76 18.80 18.75 18.80 85.0K
10:45 18.79 18.84 18.79 18.83 70.9K
10:50 18.84 18.85 18.81 18.81 49.9K
10:55 18.83 18.85 18.81 18.84 23.5K
11:00 18.84 18.90 18.84 18.88 53.6K
11:05 18.88 18.94 18.85 18.94 57.8K
11:10 19.08 19.30 19.08 19.20 1,634.4K
11:15 19.21 19.42 19.19 19.33 765.7K
11:20 19.34 19.62 19.34 19.58 1,674.4K
11:25 19.57 19.58 19.40 19.40 581.4K
11:30 19.40 19.40 19.40 19.40 1.3K
13:00 19.44 19.44 19.20 19.27 490.8K
13:05 19.28 19.37 19.24 19.35 312.8K
13:10 19.37 19.39 19.28 19.29 160.3K
13:15 19.29 19.29 19.21 19.22 132.6K
13:20 19.22 19.23 19.20 19.20 214.2K
13:25 19.19 19.20 19.18 19.18 94.6K
13:30 19.19 19.19 19.13 19.15 160.8K
13:35 19.15 19.15 19.11 19.12 100.3K
13:40 19.12 19.17 19.12 19.16 128.2K
13:45 19.17 19.21 19.13 19.20 94.5K
13:50 19.19 19.21 19.11 19.11 154.2K
13:55 19.12 19.12 19.08 19.08 123.1K
14:00 19.08 19.14 19.06 19.13 157.9K
14:05 19.15 19.16 19.09 19.16 73.8K
14:10 19.15 19.15 19.09 19.09 103.7K
14:15 19.09 19.13 19.08 19.11 62.6K
14:20 19.11 19.13 19.10 19.10 132.6K
14:25 19.11 19.13 19.09 19.13 152.7K
14:30 19.11 19.14 19.07 19.09 108.8K
14:35 19.09 19.12 19.07 19.08 142.4K
14:40 19.08 19.11 19.07 19.11 77.0K
14:45 19.11 19.11 19.04 19.05 236.8K
14:50 19.05 19.05 19.03 19.03 199.1K
14:55 19.03 19.04 19.01 19.02 117.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 19.11 19.63 18.63 19.03 11.6M
2025-09-25 19.38 19.47 19.05 19.07 6.8M
2025-09-24 19.09 19.33 18.85 19.33 7.1M
2025-09-23 19.50 19.55 18.60 19.11 10.9M
2025-09-22 19.55 19.68 19.34 19.48 6.8M
2025-09-19 19.32 19.75 19.20 19.54 9.9M
2025-09-18 19.37 19.76 19.05 19.26 9.8M
2025-09-17 19.08 19.71 19.08 19.42 8.7M
2025-09-16 18.99 19.15 18.84 19.13 4.8M
2025-09-15 19.06 19.14 18.79 18.96 5.3M
2025-09-12 18.82 19.35 18.70 19.01 7.4M
2025-09-11 18.35 18.84 18.16 18.84 5.9M
2025-09-10 18.44 18.62 18.28 18.33 4.2M
2025-09-09 18.87 19.00 18.40 18.44 5.1M
2025-09-08 18.76 18.99 18.61 18.98 6.2M
2025-09-05 18.28 18.77 18.28 18.76 6.5M
2025-09-04 18.51 18.86 18.00 18.32 8.4M
2025-09-03 18.87 18.95 18.44 18.50 7.0M
2025-09-02 19.52 19.56 18.70 18.93 11.6M
2025-09-01 19.57 19.79 19.42 19.61 7.9M
2025-08-29 19.81 19.90 19.50 19.57 9.8M
2025-08-28 19.72 19.99 19.10 19.80 12.7M
2025-08-27 20.40 20.50 19.67 19.72 17.0M
2025-08-26 20.34 20.65 20.23 20.50 10.2M
2025-08-25 20.53 20.70 20.25 20.40 13.0M
2025-08-22 20.40 20.69 20.34 20.51 11.1M
2025-08-21 20.78 21.18 20.37 20.50 16.1M
2025-08-20 20.21 20.69 20.11 20.66 11.2M
2025-08-19 20.47 20.47 20.12 20.23 9.3M
2025-08-18 19.90 20.50 19.88 20.47 15.2M
2025-08-15 19.64 20.20 19.61 20.20 11.0M
2025-08-14 20.04 20.07 19.60 19.69 8.3M
2025-08-13 19.88 20.15 19.80 20.05 8.9M
2025-08-12 19.99 19.99 19.70 19.88 6.4M
2025-08-11 19.57 19.96 19.51 19.90 9.9M
2025-08-08 19.51 19.58 19.34 19.53 5.4M
2025-08-07 19.60 19.73 19.40 19.52 6.7M
2025-08-06 19.62 19.65 19.43 19.58 8.0M
2025-08-05 19.35 19.47 19.28 19.46 5.8M
2025-08-04 19.05 19.34 18.88 19.33 5.8M
2025-08-01 18.95 19.26 18.88 19.05 5.2M
2025-07-31 19.23 19.47 18.82 18.93 7.1M
2025-07-30 19.53 19.55 19.07 19.23 6.4M
2025-07-29 19.61 19.73 19.37 19.53 6.2M
2025-07-28 19.55 19.65 19.39 19.60 6.1M
2025-07-25 19.42 19.47 19.27 19.45 5.7M
2025-07-24 18.96 19.51 18.96 19.38 7.2M
2025-07-23 19.25 19.27 18.94 18.95 5.4M
2025-07-22 19.32 19.34 19.11 19.27 5.7M
2025-07-21 19.23 19.37 19.14 19.35 5.8M
2025-07-18 19.37 19.40 19.09 19.23 5.8M
2025-07-17 19.15 19.33 19.04 19.33 6.9M
2025-07-16 19.01 19.26 18.89 19.11 4.6M
2025-07-15 19.10 19.27 18.76 18.98 5.9M
2025-07-14 19.00 19.15 18.83 19.10 5.1M
2025-07-11 18.95 19.05 18.73 18.94 5.3M
2025-07-10 18.94 19.09 18.90 19.00 3.9M
2025-07-09 19.19 19.25 18.94 19.00 5.0M
2025-07-08 18.80 19.25 18.75 19.23 6.3M
2025-07-07 18.88 18.94 18.72 18.80 3.9M
2025-07-04 19.08 19.12 18.78 18.81 5.3M
2025-07-03 19.06 19.25 18.94 19.13 4.9M
2025-07-02 19.32 19.33 18.91 19.07 5.9M
2025-07-01 19.48 19.54 19.10 19.33 7.2M
2025-06-30 19.45 19.57 19.30 19.49 9.3M
2025-06-27 19.29 19.88 19.09 19.40 16.5M
2025-06-26 19.49 19.49 19.10 19.20 12.2M
2025-06-25 18.88 19.55 18.68 19.55 17.5M
2025-06-24 18.63 18.90 18.56 18.88 9.0M
2025-06-23 18.00 18.61 17.89 18.61 7.4M
2025-06-20 18.49 18.66 18.10 18.11 5.3M
2025-06-19 18.41 18.69 18.30 18.49 8.0M
2025-06-18 18.06 18.51 18.02 18.50 7.2M
2025-06-17 18.27 18.73 18.13 18.37 6.5M
2025-06-16 17.80 18.28 17.80 18.27 4.4M
2025-06-13 18.12 18.20 17.72 17.90 5.4M
2025-06-12 18.07 18.38 18.01 18.28 6.7M
2025-06-11 17.91 18.19 17.91 18.08 3.9M
2025-06-10 18.16 18.18 17.70 17.92 4.5M
2025-06-09 18.05 18.26 18.04 18.18 3.2M
2025-06-06 18.17 18.18 17.97 18.07 3.2M
2025-06-05 18.05 18.17 17.89 18.17 3.9M
2025-06-04 17.80 18.05 17.72 17.98 3.3M
2025-06-03 17.65 17.82 17.48 17.77 2.3M
2025-05-30 18.00 18.00 17.60 17.63 4.0M
2025-05-29 17.77 18.07 17.73 18.05 3.8M
2025-05-28 17.78 17.90 17.63 17.72 2.9M
2025-05-27 17.82 17.82 17.64 17.72 3.4M
2025-05-26 17.73 17.97 17.66 17.89 3.2M
2025-05-23 17.87 18.11 17.65 17.67 3.8M
2025-05-22 18.28 18.46 17.87 17.87 4.7M
2025-05-21 18.53 18.53 18.20 18.24 3.6M
2025-05-20 18.38 18.61 18.22 18.53 4.5M
2025-05-19 18.35 18.48 18.03 18.38 4.3M
2025-05-16 18.29 18.63 18.20 18.44 4.8M
2025-05-15 18.60 19.05 18.31 18.44 7.0M
2025-05-14 18.68 18.83 18.46 18.63 4.9M
2025-05-13 19.05 19.11 18.71 18.75 4.4M
2025-05-12 18.71 18.86 18.66 18.81 4.6M
2025-05-09 18.84 18.84 18.40 18.54 4.7M
2025-05-08 18.60 18.90 18.49 18.84 5.2M
2025-05-07 18.86 18.98 18.36 18.61 7.0M
2025-05-06 18.30 18.70 18.30 18.70 6.3M
2025-04-30 18.06 18.29 18.05 18.20 5.5M
2025-04-29 17.85 18.08 17.67 17.86 3.6M
2025-04-28 18.03 18.07 17.70 17.78 3.9M
2025-04-25 17.75 18.16 17.60 18.00 5.8M
2025-04-24 18.13 18.13 17.64 17.75 5.2M
2025-04-23 17.97 18.19 17.84 18.12 7.0M
2025-04-22 17.65 18.07 17.60 17.79 6.2M
2025-04-21 17.25 17.93 17.12 17.92 6.7M
2025-04-18 17.07 17.32 16.99 17.17 3.4M
2025-04-17 16.88 17.36 16.88 17.15 4.6M
2025-04-16 17.23 17.40 16.73 17.10 5.4M
2025-04-15 17.21 17.45 17.10 17.43 5.2M
2025-04-14 17.59 17.78 17.21 17.34 7.3M
2025-04-11 16.66 17.35 16.52 17.10 7.3M
2025-04-10 16.98 17.35 16.87 16.95 9.8M
2025-04-09 15.75 16.58 14.60 16.46 11.8M
2025-04-08 15.90 16.55 15.55 16.02 10.9M
2025-04-07 18.10 18.40 15.73 15.73 15.1M
2025-04-03 20.00 20.34 19.51 19.66 6.9M
2025-04-02 20.40 20.61 20.24 20.26 4.6M
2025-04-01 20.22 20.80 20.21 20.47 6.9M
2025-03-31 20.27 20.29 19.85 20.15 6.8M
2025-03-28 20.23 20.68 19.90 20.56 9.3M
2025-03-27 20.07 20.39 19.77 20.21 5.3M
2025-03-26 20.24 20.43 20.13 20.19 4.7M
2025-03-25 20.19 20.42 19.92 20.24 6.5M
2025-03-24 20.54 20.95 19.82 20.45 9.0M
2025-03-21 20.85 20.90 20.39 20.54 8.4M
2025-03-20 21.45 21.54 20.97 20.99 8.8M
2025-03-19 21.77 21.78 21.22 21.39 9.2M
2025-03-18 21.64 21.99 21.51 21.90 11.3M
2025-03-17 21.63 21.65 21.28 21.64 7.9M
2025-03-14 21.37 21.67 20.85 21.51 10.4M
2025-03-13 22.20 22.20 21.11 21.32 16.5M
2025-03-12 22.00 22.65 21.79 22.26 19.4M
2025-03-11 21.65 22.19 21.48 21.94 12.2M
2025-03-10 21.70 22.10 21.55 22.00 12.2M
2025-03-07 21.65 22.70 21.50 21.87 18.2M
2025-03-06 21.55 21.98 21.37 21.79 17.6M
2025-03-05 21.04 21.22 20.58 21.20 13.6M
2025-03-04 20.93 21.15 20.68 21.05 12.0M
2025-03-03 21.04 21.43 20.65 20.95 13.5M
2025-02-28 22.41 22.71 20.90 20.96 23.9M
2025-02-27 23.00 23.16 22.18 22.81 22.4M
2025-02-26 23.00 23.44 22.47 22.92 28.4M
2025-02-25 22.01 23.48 21.98 23.00 34.9M
2025-02-24 22.90 22.91 22.06 22.60 26.5M
2025-02-21 22.79 23.20 22.27 22.82 46.5M
2025-02-20 20.93 23.50 20.78 23.33 61.7M
2025-02-19 19.59 20.38 19.46 20.34 16.5M
2025-02-18 20.12 20.29 19.36 19.45 14.5M
2025-02-17 19.93 20.33 19.86 20.02 14.4M
2025-02-14 20.10 20.48 19.73 19.93 16.7M
2025-02-13 20.69 20.77 20.03 20.09 20.5M
2025-02-12 20.81 21.07 20.71 20.83 16.2M
2025-02-11 21.12 21.20 20.70 20.77 17.3M
2025-02-10 20.84 21.48 20.73 21.18 26.2M
2025-02-07 20.39 22.00 20.17 20.74 45.7M
2025-02-06 18.99 20.40 18.94 20.32 28.3M
2025-02-05 18.98 19.30 18.88 19.14 12.9M
2025-01-27 19.23 19.36 18.55 18.61 10.8M
2025-01-24 18.30 19.13 18.30 19.08 15.7M
2025-01-23 18.60 19.04 18.38 18.38 16.1M
2025-01-22 18.39 18.73 18.21 18.43 12.5M
2025-01-21 18.43 18.70 18.18 18.49 14.5M
2025-01-20 17.83 18.72 17.59 18.18 15.6M
2025-01-17 17.48 17.74 17.18 17.55 10.2M
2025-01-16 17.52 18.04 17.34 17.56 12.2M
2025-01-15 17.79 17.91 17.26 17.30 11.9M
2025-01-14 16.91 17.83 16.71 17.75 19.0M
2025-01-13 17.12 17.26 16.43 16.83 18.3M
2025-01-10 19.72 19.78 17.50 17.76 32.1M
2025-01-09 19.96 20.62 19.71 19.93 24.9M
2025-01-08 20.87 21.06 19.29 20.32 34.8M
2025-01-07 20.19 21.29 20.01 21.19 39.9M
2025-01-06 19.01 20.76 18.40 20.76 45.3M
2025-01-03 19.48 20.36 18.45 19.66 38.4M
2025-01-02 19.43 20.29 18.70 19.06 23.8M