Shenzhen Exc Led Technology Co Ltd (300889)

300889
🏛️ 중국 →
19.08
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 19.87 20.00 19.08 19.08 5.8M
2025-09-25 19.09 20.14 19.03 19.87 8.4M
2025-09-24 18.43 19.49 18.23 19.18 8.7M
2025-09-23 18.10 19.51 17.44 18.42 12.3M
2025-09-22 18.18 18.36 17.70 18.02 6.3M
2025-09-19 18.64 18.78 18.06 18.14 5.8M
2025-09-18 18.96 19.17 18.42 18.67 5.9M
2025-09-17 18.92 19.20 18.70 18.86 4.1M
2025-09-16 18.99 19.07 18.52 18.88 6.7M
2025-09-15 19.49 19.68 18.72 18.98 6.7M
2025-09-12 19.44 19.72 19.18 19.36 5.2M
2025-09-11 19.60 19.72 19.01 19.32 5.8M
2025-09-10 19.80 20.10 19.57 19.66 4.7M
2025-09-09 20.12 20.28 19.57 19.89 5.7M
2025-09-08 20.68 20.96 20.10 20.20 8.1M
2025-09-05 19.89 20.60 19.60 20.55 7.0M
2025-09-04 20.21 20.35 19.40 19.69 8.9M
2025-09-03 20.66 20.81 20.00 20.11 8.0M
2025-09-02 21.22 21.70 20.20 20.66 12.5M
2025-09-01 20.93 21.51 20.49 21.22 15.8M
2025-08-29 20.69 21.26 20.12 20.84 16.9M
2025-08-28 18.70 20.74 18.65 20.40 23.5M
2025-08-27 18.66 19.33 18.13 18.68 15.8M
2025-08-26 16.49 19.49 16.25 18.63 18.2M
2025-08-25 17.10 17.15 16.32 16.51 6.6M
2025-08-22 16.16 16.98 16.01 16.80 8.3M
2025-08-21 16.15 16.45 15.93 16.15 5.4M
2025-08-20 15.52 16.20 15.35 16.05 5.5M
2025-08-19 15.85 15.85 15.51 15.63 4.6M
2025-08-18 15.70 16.06 15.70 15.85 5.0M
2025-08-15 15.43 15.71 15.32 15.57 4.1M
2025-08-14 16.29 16.34 15.39 15.41 8.8M
2025-08-13 15.60 16.39 15.51 16.16 10.4M
2025-08-12 15.13 15.87 15.05 15.42 8.2M
2025-08-11 14.81 15.13 14.77 15.05 4.6M
2025-08-08 14.71 14.87 14.57 14.81 4.1M
2025-08-07 15.05 15.18 14.76 14.85 6.3M
2025-08-06 14.90 15.09 14.65 15.02 10.8M
2025-08-05 14.04 15.20 14.03 15.08 14.6M
2025-08-04 13.68 13.96 13.65 13.91 4.2M
2025-08-01 13.60 13.80 13.45 13.73 4.8M
2025-07-31 13.66 13.92 13.47 13.54 4.9M
2025-07-30 13.60 13.80 13.44 13.66 3.3M
2025-07-29 13.75 13.80 13.35 13.59 5.8M
2025-07-28 13.66 13.91 13.66 13.79 5.4M
2025-07-25 13.74 13.76 13.62 13.66 3.1M
2025-07-24 13.97 14.04 13.65 13.70 5.7M
2025-07-23 14.17 14.25 13.91 13.91 4.3M
2025-07-22 14.14 14.31 13.92 14.09 4.5M
2025-07-21 13.53 14.38 13.53 14.09 8.9M
2025-07-18 13.45 13.56 13.31 13.54 3.6M
2025-07-17 13.54 13.62 13.39 13.44 3.1M
2025-07-16 13.44 13.57 13.33 13.51 2.8M
2025-07-15 13.51 13.60 13.29 13.42 3.4M
2025-07-14 13.39 13.65 13.39 13.53 3.2M
2025-07-11 13.37 13.53 13.27 13.44 2.8M
2025-07-10 13.50 13.57 13.30 13.38 3.8M
2025-07-09 13.55 13.88 13.45 13.49 4.8M
2025-07-08 13.68 13.73 13.38 13.49 4.6M
2025-07-07 13.25 13.74 13.20 13.62 5.2M
2025-07-04 13.46 13.58 13.30 13.33 4.0M
2025-07-03 13.17 13.60 13.12 13.44 6.5M
2025-07-02 13.31 13.47 13.08 13.14 4.5M
2025-07-01 13.41 13.58 13.23 13.38 5.3M
2025-06-30 13.32 13.81 13.18 13.46 6.5M
2025-06-27 13.62 13.73 13.28 13.31 6.5M
2025-06-26 13.72 13.83 13.43 13.60 9.6M
2025-06-25 13.50 13.97 13.26 13.95 17.4M
2025-06-24 12.73 14.44 12.73 13.70 21.6M
2025-06-23 12.00 12.60 11.94 12.60 6.1M
2025-06-20 11.92 12.34 11.85 12.04 4.6M
2025-06-19 12.23 12.30 11.82 11.89 4.1M
2025-06-18 12.20 12.44 12.12 12.28 3.3M
2025-06-17 12.50 12.58 12.16 12.28 3.7M
2025-06-16 11.99 12.78 11.91 12.50 6.7M
2025-06-13 12.18 12.20 11.88 11.92 3.6M
2025-06-12 12.27 12.35 12.16 12.25 2.4M
2025-06-11 12.40 12.45 12.18 12.26 3.1M
2025-06-10 12.43 12.66 12.24 12.34 5.3M
2025-06-09 12.45 12.54 12.20 12.36 4.0M
2025-06-06 12.22 12.44 12.18 12.39 3.4M
2025-06-05 12.19 12.29 12.06 12.22 3.5M
2025-06-04 12.07 12.29 12.06 12.19 2.5M
2025-06-03 12.01 12.29 12.01 12.09 2.3M
2025-05-30 17.09 17.24 16.87 16.92 2.0M
2025-05-29 16.97 17.36 16.73 17.06 2.3M
2025-05-28 16.81 17.28 16.81 16.96 2.5M
2025-05-27 16.76 16.96 16.54 16.72 1.7M
2025-05-26 16.56 16.87 16.48 16.83 1.6M
2025-05-23 16.93 16.97 16.56 16.62 2.6M
2025-05-22 17.16 17.40 16.92 16.95 2.5M
2025-05-21 17.19 17.27 17.00 17.13 3.5M
2025-05-20 17.50 17.50 17.11 17.19 3.7M
2025-05-19 17.56 17.80 17.11 17.39 4.1M
2025-05-16 16.74 17.92 16.60 17.56 6.9M
2025-05-15 16.66 17.08 16.59 16.82 3.0M
2025-05-14 16.73 16.84 16.57 16.65 2.4M
2025-05-13 16.95 16.95 16.58 16.73 2.4M
2025-05-12 16.53 16.88 16.35 16.79 3.6M
2025-05-09 16.99 16.99 16.32 16.35 3.8M
2025-05-08 16.68 17.10 16.68 17.03 3.3M
2025-05-07 16.05 16.95 16.05 16.65 5.7M
2025-05-06 15.99 16.10 15.79 15.94 2.9M
2025-04-30 15.55 16.00 15.48 15.89 2.6M
2025-04-29 15.22 15.60 15.11 15.45 2.6M
2025-04-28 15.25 15.36 14.91 15.20 2.4M
2025-04-25 15.38 15.55 15.22 15.34 2.9M
2025-04-24 15.20 15.54 15.02 15.39 4.4M
2025-04-23 14.54 16.87 14.54 15.24 6.8M
2025-04-22 14.41 14.55 14.31 14.48 1.3M
2025-04-21 14.15 14.54 14.02 14.49 1.4M
2025-04-18 14.29 14.38 14.07 14.20 1.4M
2025-04-17 14.27 14.51 14.19 14.29 1.0M
2025-04-16 14.40 14.69 14.08 14.27 1.7M
2025-04-15 14.58 14.74 14.50 14.64 1.3M
2025-04-14 14.50 14.92 14.36 14.66 2.1M
2025-04-11 14.00 14.38 13.80 14.16 2.3M
2025-04-10 13.70 14.28 13.70 14.08 3.3M
2025-04-09 13.00 13.55 12.12 13.43 3.3M
2025-04-08 13.38 13.78 12.83 13.20 3.4M
2025-04-07 14.13 14.52 12.42 12.76 5.6M
2025-04-03 15.65 15.70 15.40 15.53 2.2M
2025-04-02 15.42 15.87 15.42 15.76 1.6M
2025-04-01 15.29 15.69 14.99 15.59 2.6M
2025-03-31 15.79 15.79 15.03 15.22 3.5M
2025-03-28 15.61 15.80 15.35 15.68 2.1M
2025-03-27 15.87 16.02 15.49 15.61 2.1M
2025-03-26 15.45 16.10 15.45 15.97 2.7M
2025-03-25 15.58 15.83 15.21 15.62 3.2M
2025-03-24 16.86 16.86 15.01 15.60 5.6M
2025-03-21 16.95 17.07 16.63 16.70 2.4M
2025-03-20 17.08 17.13 16.80 16.86 3.1M
2025-03-19 17.78 17.80 16.91 17.06 5.2M
2025-03-18 17.35 17.95 17.25 17.73 6.1M
2025-03-17 17.39 17.55 17.00 17.36 4.1M
2025-03-14 17.01 17.49 16.78 17.20 4.9M
2025-03-13 16.92 17.53 16.92 17.15 5.2M
2025-03-12 17.02 17.46 16.72 17.02 6.0M
2025-03-11 16.60 17.04 16.42 17.02 5.8M
2025-03-10 16.19 17.17 16.11 16.98 8.6M
2025-03-07 15.40 16.50 15.26 16.34 7.6M
2025-03-06 15.31 15.56 15.30 15.38 2.7M
2025-03-05 15.23 15.35 14.98 15.31 2.7M
2025-03-04 15.22 15.25 14.97 15.23 2.4M
2025-03-03 14.83 15.35 14.80 15.22 3.2M
2025-02-28 15.15 15.15 14.75 14.83 2.9M
2025-02-27 15.21 15.39 14.87 15.14 3.0M
2025-02-26 15.19 15.50 15.10 15.25 2.5M
2025-02-25 14.95 15.35 14.87 15.18 2.1M
2025-02-24 15.12 15.12 14.88 15.10 2.5M
2025-02-21 15.19 15.23 14.88 15.09 2.7M
2025-02-20 14.80 15.13 14.75 15.11 3.2M
2025-02-19 14.51 14.85 14.51 14.76 2.1M
2025-02-18 14.95 15.16 14.53 14.53 2.1M
2025-02-17 14.61 14.98 14.58 14.95 3.0M
2025-02-14 14.65 14.68 14.46 14.57 2.2M
2025-02-13 14.85 14.94 14.56 14.65 2.6M
2025-02-12 14.66 14.85 14.60 14.80 2.0M
2025-02-11 14.50 14.95 14.50 14.66 3.0M
2025-02-10 14.67 14.67 14.36 14.53 3.1M
2025-02-07 14.52 14.98 14.36 14.55 3.6M
2025-02-06 14.98 15.00 14.30 14.50 5.6M
2025-02-05 14.51 15.08 14.34 14.96 4.3M
2025-01-27 13.89 14.45 13.80 14.41 5.0M
2025-01-24 13.22 13.95 13.02 13.87 4.3M
2025-01-23 13.09 13.68 12.99 13.17 3.9M
2025-01-22 13.03 13.14 12.66 12.96 3.0M
2025-01-21 13.21 13.27 12.80 12.90 2.3M
2025-01-20 12.99 13.25 12.70 13.19 3.0M
2025-01-17 12.77 12.95 12.50 12.73 1.8M
2025-01-16 12.94 13.23 12.70 12.77 2.3M
2025-01-15 13.29 13.30 12.88 12.94 2.1M
2025-01-14 12.68 13.18 12.61 13.16 2.5M
2025-01-13 12.26 12.70 12.00 12.49 1.7M
2025-01-10 13.06 13.13 12.46 12.46 2.1M
2025-01-09 12.85 13.15 12.68 13.06 2.2M
2025-01-08 12.75 12.97 12.18 12.76 3.1M
2025-01-07 11.96 12.80 11.96 12.72 3.5M
2025-01-06 12.13 12.29 11.48 11.87 2.9M
2025-01-03 13.45 13.45 12.25 12.27 3.7M
2025-01-02 13.73 13.91 13.05 13.27 3.2M