Olympic Circuit Technology Co Ltd (603920)

603920
🏛️ 중국 →
43.50
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 21.81 22.73 21.70 22.30 8.1M
2021-12-30 21.01 22.04 20.52 21.69 14.6M
2021-12-29 23.58 23.61 21.12 21.12 12.5M
2021-12-28 23.59 25.00 23.10 23.47 12.0M
2021-12-27 23.00 24.15 23.00 23.70 13.5M
2021-12-24 22.48 24.00 22.25 22.82 19.3M
2021-12-23 21.40 22.76 20.41 22.76 16.5M
2021-12-22 19.87 21.25 19.74 20.69 9.4M
2021-12-21 19.60 20.01 19.56 19.75 3.3M
2021-12-20 19.80 20.13 19.36 19.59 3.7M
2021-12-17 20.28 20.65 19.70 19.80 5.3M
2021-12-16 20.51 21.18 20.16 20.28 4.8M
2021-12-15 21.21 21.96 20.49 20.62 5.4M
2021-12-14 21.19 21.58 20.90 21.37 3.5M
2021-12-13 21.00 21.40 20.00 21.34 5.3M
2021-12-10 21.73 21.73 20.81 21.25 6.2M
2021-12-09 20.59 21.85 20.54 21.68 10.9M
2021-12-08 20.41 21.13 19.42 20.80 9.6M
2021-12-07 22.69 22.72 20.45 20.45 12.4M
2021-12-06 22.28 23.47 21.70 22.72 10.9M
2021-12-03 21.52 22.66 21.00 21.96 11.5M
2021-12-02 22.41 22.60 20.96 21.25 12.2M
2021-12-01 21.99 22.45 21.67 22.41 8.2M
2021-11-30 22.96 23.00 21.43 22.08 14.3M
2021-11-29 19.78 22.44 19.65 22.44 18.8M
2021-11-26 20.58 20.97 19.80 20.40 16.4M
2021-11-25 24.50 24.77 21.41 21.48 23.6M
2021-11-24 21.45 23.79 21.23 23.79 14.0M
2021-11-23 21.71 22.80 21.15 21.63 10.7M
2021-11-22 21.41 22.32 20.51 21.98 14.4M
2021-11-19 20.60 21.33 20.00 21.30 14.3M
2021-11-18 20.30 20.56 19.19 20.50 19.2M
2021-11-17 21.83 22.26 20.03 20.03 16.9M
2021-11-16 21.25 22.31 20.81 22.26 16.6M
2021-11-15 21.45 21.80 21.00 21.59 10.4M
2021-11-12 21.10 21.52 20.53 21.45 16.1M
2021-11-11 22.23 22.40 21.06 21.24 20.2M
2021-11-10 21.28 22.90 21.05 22.65 18.9M
2021-11-09 21.55 21.89 20.92 21.60 13.8M
2021-11-08 21.05 21.64 20.72 21.55 11.9M
2021-11-05 21.62 22.17 21.03 21.64 16.4M
2021-11-04 21.19 22.75 20.60 21.52 22.3M
2021-11-03 20.67 21.80 19.90 21.20 31.7M
2021-11-02 20.80 20.90 20.00 20.90 33.6M
2021-11-01 17.75 19.00 17.75 19.00 7.2M
2021-10-29 16.89 17.50 16.60 17.27 9.6M
2021-10-28 17.32 18.10 16.85 16.90 11.5M
2021-10-27 17.57 18.38 17.12 17.50 14.8M
2021-10-26 17.26 18.25 16.00 17.96 27.7M
2021-10-25 15.18 16.59 15.01 16.59 12.7M
2021-10-22 15.58 15.58 15.06 15.08 7.0M
2021-10-21 15.82 15.96 15.21 15.60 7.8M
2021-10-20 15.31 16.38 14.93 15.72 16.3M
2021-10-19 15.16 15.44 14.85 15.31 10.2M
2021-10-18 14.90 15.76 14.60 15.19 16.0M
2021-10-15 13.79 15.20 13.53 14.90 14.5M
2021-10-14 14.06 14.18 13.68 13.91 5.2M
2021-10-13 14.00 14.42 13.84 14.06 8.6M
2021-10-12 14.00 14.23 13.63 14.15 11.4M
2021-10-11 13.30 14.05 13.07 14.03 12.0M
2021-10-08 12.90 13.30 12.89 13.20 6.1M
2021-09-30 12.60 13.04 12.59 12.76 4.6M
2021-09-29 13.15 13.25 12.53 12.58 6.4M
2021-09-28 13.09 13.37 12.88 13.31 3.8M
2021-09-27 13.36 13.51 12.81 13.09 5.6M
2021-09-24 13.80 13.80 13.23 13.31 6.4M
2021-09-23 13.60 14.06 13.50 13.67 13.1M
2021-09-22 13.68 14.04 13.30 13.33 8.8M
2021-09-17 14.06 14.19 13.61 13.94 8.6M
2021-09-16 14.63 14.65 13.83 14.06 11.6M
2021-09-15 14.70 14.70 14.21 14.60 8.9M
2021-09-14 15.76 15.95 14.25 14.75 22.7M
2021-09-13 15.85 16.25 15.51 15.77 13.1M
2021-09-10 15.80 16.29 15.41 16.18 19.5M
2021-09-09 15.52 16.37 15.39 16.01 21.8M
2021-09-08 16.06 16.10 15.39 15.57 18.3M
2021-09-07 15.96 16.60 15.55 16.07 36.0M
2021-09-06 14.40 15.43 14.15 15.43 26.9M
2021-09-03 13.25 14.03 13.18 14.03 18.4M
2021-09-02 12.50 13.58 12.42 13.40 17.5M
2021-09-01 11.93 13.06 11.41 12.59 14.0M
2021-08-31 12.29 12.33 11.90 11.90 8.3M
2021-08-30 12.33 12.51 12.25 12.29 5.9M
2021-08-27 12.45 12.45 12.06 12.43 6.6M
2021-08-26 12.69 12.72 12.42 12.48 4.0M
2021-08-25 12.75 12.79 12.53 12.65 4.2M
2021-08-24 12.99 13.00 12.71 12.73 4.9M
2021-08-23 12.54 13.04 12.49 12.95 5.7M
2021-08-20 12.58 12.79 12.34 12.73 4.4M
2021-08-19 12.60 12.76 12.48 12.57 4.4M
2021-08-18 12.72 12.94 12.40 12.68 8.6M
2021-08-17 13.81 13.92 12.70 12.84 11.6M
2021-08-16 13.66 13.80 13.50 13.79 5.1M
2021-08-13 14.16 14.19 13.69 13.71 8.3M
2021-08-12 14.10 14.54 13.98 14.14 12.1M
2021-08-11 13.87 14.08 13.73 14.06 7.7M
2021-08-10 13.93 14.21 13.66 13.86 8.5M
2021-08-09 13.76 14.04 13.55 14.01 8.1M
2021-08-06 13.70 14.32 13.42 13.91 10.7M
2021-08-05 13.99 13.99 13.70 13.75 7.6M
2021-08-04 14.04 14.13 13.72 14.13 10.8M
2021-08-03 14.50 14.51 13.60 13.72 14.0M
2021-08-02 14.00 14.79 13.81 14.60 17.5M
2021-07-30 14.15 14.29 13.64 14.01 16.5M
2021-07-29 13.88 14.96 13.60 14.43 31.3M
2021-07-28 13.53 13.94 12.98 13.93 35.2M
2021-07-27 12.20 13.44 12.15 13.44 12.8M
2021-07-26 12.42 12.51 11.90 12.22 4.7M
2021-07-23 12.71 12.87 12.43 12.51 4.1M
2021-07-22 12.57 12.73 12.39 12.69 4.9M
2021-07-21 12.48 12.68 12.41 12.57 4.5M
2021-07-20 12.23 12.49 12.15 12.48 4.0M
2021-07-19 12.18 12.51 12.11 12.31 3.4M
2021-07-16 12.20 12.37 12.17 12.28 4.3M
2021-07-15 12.62 12.76 12.06 12.27 8.0M
2021-07-14 13.03 13.18 12.64 12.67 8.4M
2021-07-13 13.50 13.53 13.05 13.10 7.3M
2021-07-12 13.48 13.56 13.30 13.53 6.4M
2021-07-09 13.28 13.67 13.24 13.52 8.1M
2021-07-08 13.25 13.48 13.15 13.44 8.9M
2021-07-07 12.86 13.13 12.73 13.10 6.5M
2021-07-06 13.03 13.08 12.71 12.88 6.3M
2021-07-05 13.28 13.38 12.92 13.05 6.4M
2021-07-02 13.08 13.36 12.99 13.20 6.3M
2021-07-01 13.91 13.92 13.12 13.15 11.1M
2021-06-30 13.92 14.10 13.68 14.03 8.9M
2021-06-29 13.89 14.07 13.72 13.93 8.9M
2021-06-28 13.73 14.38 13.60 13.89 11.0M
2021-06-25 14.10 14.17 13.75 13.94 14.6M
2021-06-24 14.16 15.20 13.55 14.49 29.2M
2021-06-23 12.61 13.93 12.51 13.93 22.3M
2021-06-22 12.90 12.97 12.56 12.66 5.1M
2021-06-21 12.53 13.08 12.53 12.90 7.8M
2021-06-18 12.48 12.79 12.25 12.68 7.9M
2021-06-17 12.20 12.54 12.01 12.47 4.1M
2021-06-16 12.62 12.99 12.59 12.66 4.9M
2021-06-15 12.82 12.93 12.56 12.62 3.5M
2021-06-11 12.95 13.02 12.67 12.79 4.2M
2021-06-10 12.85 13.00 12.82 12.95 4.4M
2021-06-09 13.08 13.35 12.78 12.92 7.1M
2021-06-08 12.91 12.92 12.73 12.84 3.8M
2021-06-07 12.52 13.22 12.52 12.92 8.9M
2021-06-04 12.55 12.59 12.42 12.48 3.4M
2021-06-03 12.80 12.84 12.46 12.46 3.8M
2021-06-02 12.75 12.81 12.42 12.54 4.1M
2021-06-01 12.55 12.84 12.48 12.75 3.8M
2021-05-31 12.42 12.56 12.41 12.55 4.1M
2021-05-28 12.52 12.61 12.35 12.41 5.3M
2021-05-27 12.16 12.66 12.16 12.52 5.9M
2021-05-26 11.99 12.36 11.99 12.24 5.3M
2021-05-25 11.92 12.09 11.89 12.06 3.2M
2021-05-24 11.76 11.99 11.54 11.94 4.0M
2021-05-21 11.85 11.85 11.76 11.76 2.5M
2021-05-20 11.79 11.88 11.71 11.82 2.6M
2021-05-19 11.75 11.82 11.69 11.79 2.3M
2021-05-18 11.78 11.84 11.67 11.75 3.0M
2021-05-17 11.69 11.87 11.65 11.83 4.3M
2021-05-14 11.72 11.72 11.49 11.69 4.8M
2021-05-13 11.83 11.91 11.65 11.66 5.0M
2021-05-12 11.75 11.85 11.65 11.85 3.6M
2021-05-11 11.74 11.86 11.69 11.78 3.5M
2021-05-10 12.09 12.09 11.55 11.82 6.0M
2021-05-07 12.08 12.19 11.94 12.02 4.5M
2021-05-06 12.32 12.51 11.93 12.08 8.3M
2021-04-30 13.03 13.05 12.45 12.45 16.2M
2021-04-29 13.62 14.09 13.55 13.83 5.7M
2021-04-28 13.95 13.95 13.55 13.66 6.5M
2021-04-27 14.34 14.40 13.77 13.96 7.8M
2021-04-26 14.07 14.76 13.92 14.31 14.0M
2021-04-23 13.92 14.42 13.63 14.08 9.8M
2021-04-22 13.81 13.93 13.58 13.92 8.9M
2021-04-21 13.93 14.02 13.63 13.75 9.6M
2021-04-20 13.51 14.59 13.35 14.08 19.3M
2021-04-19 13.52 13.60 13.25 13.52 10.7M
2021-04-16 12.85 13.62 12.83 13.30 13.0M
2021-04-15 13.46 13.48 12.79 12.87 13.9M
2021-04-14 12.08 13.17 12.04 13.17 9.0M
2021-04-13 12.46 12.61 11.86 11.97 9.0M
2021-04-12 13.12 13.19 12.49 12.53 7.4M
2021-04-09 12.90 13.15 12.85 13.09 5.3M
2021-04-08 13.11 13.32 12.83 12.90 7.1M
2021-04-07 13.09 13.13 12.92 13.11 5.4M
2021-04-06 13.48 13.55 13.04 13.13 8.0M
2021-04-02 13.01 13.68 13.01 13.30 13.0M
2021-04-01 12.85 13.15 12.77 12.96 6.6M
2021-03-31 12.52 13.00 12.42 12.85 7.7M
2021-03-30 12.86 12.86 12.49 12.55 5.8M
2021-03-29 12.79 13.02 12.79 12.87 5.6M
2021-03-26 12.63 12.82 12.50 12.79 4.9M
2021-03-25 12.46 12.73 12.43 12.65 4.2M
2021-03-24 12.61 12.79 12.47 12.58 5.1M
2021-03-23 12.85 13.03 12.66 12.72 7.6M
2021-03-22 12.72 12.90 12.59 12.85 9.3M
2021-03-19 12.72 12.95 12.63 12.74 5.4M
2021-03-18 12.78 12.89 12.59 12.86 7.0M
2021-03-17 12.61 12.79 12.48 12.79 7.3M
2021-03-16 12.80 13.02 12.41 12.65 10.0M
2021-03-15 13.18 13.22 12.54 12.69 11.6M
2021-03-12 13.44 13.49 13.02 13.17 9.3M
2021-03-11 13.60 13.66 13.12 13.44 7.6M
2021-03-10 13.75 14.06 13.27 13.46 6.5M
2021-03-09 14.62 14.69 13.52 13.58 11.7M
2021-03-08 15.13 15.50 14.65 14.69 5.9M
2021-03-05 14.66 15.23 14.52 15.09 4.2M
2021-03-04 15.25 15.35 14.68 14.75 5.3M
2021-03-03 15.10 15.35 14.99 15.26 4.6M
2021-03-02 15.57 15.82 15.08 15.19 5.4M
2021-03-01 14.95 15.65 14.79 15.57 5.6M
2021-02-26 15.00 15.28 14.62 14.75 7.6M
2021-02-25 15.76 15.85 15.24 15.26 4.2M
2021-02-24 15.72 16.32 15.39 15.66 3.9M
2021-02-23 16.14 16.22 15.62 15.77 3.6M
2021-02-22 16.88 16.89 16.26 16.31 3.6M
2021-02-19 16.09 16.49 15.87 16.30 3.5M
2021-02-18 15.75 16.30 15.62 16.13 2.6M
2021-02-10 15.50 15.68 15.15 15.60 2.4M
2021-02-09 15.10 15.35 14.79 15.29 2.4M
2021-02-08 15.29 15.29 14.75 15.02 2.7M
2021-02-05 15.76 16.08 14.92 15.02 4.7M
2021-02-04 16.39 16.77 15.32 15.54 6.3M
2021-02-03 17.59 17.69 16.49 16.55 3.2M
2021-02-02 17.09 17.40 16.95 17.35 2.4M
2021-02-01 16.50 17.24 16.06 17.21 4.3M
2021-01-29 17.75 18.18 16.22 16.31 6.7M
2021-01-28 18.19 18.20 17.72 17.75 2.7M
2021-01-27 18.73 18.83 18.21 18.33 3.4M
2021-01-26 17.92 18.83 17.77 18.66 4.9M
2021-01-25 18.50 18.51 17.87 18.04 3.8M
2021-01-22 18.42 18.52 17.81 18.50 4.3M
2021-01-21 18.91 19.12 18.38 18.42 4.2M
2021-01-20 18.13 18.75 17.74 18.72 5.5M
2021-01-19 19.31 19.66 18.23 18.32 9.4M
2021-01-18 19.47 19.75 19.19 19.25 7.0M
2021-01-15 19.37 19.37 18.64 19.11 2.9M
2021-01-14 19.46 19.81 19.00 19.10 4.9M
2021-01-13 19.34 19.79 19.34 19.45 4.2M
2021-01-12 19.68 19.89 19.10 19.25 5.3M
2021-01-11 19.46 20.39 19.46 19.94 7.0M
2021-01-08 19.49 20.46 19.25 19.69 9.2M
2021-01-07 19.08 19.27 18.46 19.12 9.4M
2021-01-06 19.73 20.13 17.96 19.08 14.8M
2021-01-05 22.69 22.77 19.92 19.93 16.5M
2021-01-04 21.58 22.14 21.58 22.14 1.7M