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
2021-12-31 19.38 19.65 19.21 19.34 1.6M
2021-12-30 18.81 19.87 18.80 19.35 3.1M
2021-12-29 19.35 19.36 18.74 18.80 2.6M
2021-12-28 19.08 19.30 18.88 19.29 1.3M
2021-12-27 18.82 19.08 18.47 18.93 1.4M
2021-12-24 19.56 19.56 18.60 18.61 2.2M
2021-12-23 19.82 19.95 19.38 19.43 1.9M
2021-12-22 19.96 20.18 19.79 19.83 2.0M
2021-12-21 19.35 20.18 19.35 20.02 3.1M
2021-12-20 19.39 19.74 19.24 19.34 1.6M
2021-12-17 19.82 19.84 19.34 19.38 2.3M
2021-12-16 19.79 20.16 19.72 19.82 2.8M
2021-12-15 19.45 20.20 19.41 19.90 4.1M
2021-12-14 19.61 19.68 19.15 19.55 2.7M
2021-12-13 18.97 19.74 18.97 19.50 3.5M
2021-12-10 18.76 20.20 18.76 19.21 5.0M
2021-12-09 18.08 19.03 18.08 18.68 2.7M
2021-12-08 18.31 18.47 18.13 18.28 1.4M
2021-12-07 18.50 18.55 17.90 18.10 1.4M
2021-12-06 19.15 19.19 18.31 18.31 2.6M
2021-12-03 19.29 19.44 19.11 19.12 1.4M
2021-12-02 19.61 19.65 19.12 19.19 1.6M
2021-12-01 19.27 19.65 19.16 19.61 2.2M
2021-11-30 19.00 19.34 18.98 19.24 1.4M
2021-11-29 18.85 19.14 18.78 18.95 1.1M
2021-11-26 19.14 19.29 18.88 19.08 1.4M
2021-11-25 19.30 19.44 19.09 19.24 1.7M
2021-11-24 18.90 19.37 18.81 19.24 1.9M
2021-11-23 18.91 19.40 18.80 18.98 2.4M
2021-11-22 18.71 18.89 18.66 18.85 1.1M
2021-11-19 18.61 18.89 18.53 18.71 1.2M
2021-11-18 18.80 18.88 18.51 18.53 1.1M
2021-11-17 18.57 18.93 18.57 18.84 1.3M
2021-11-16 18.98 18.99 18.53 18.57 1.6M
2021-11-15 18.38 18.95 18.38 18.90 2.2M
2021-11-12 18.11 18.44 18.02 18.38 1.3M
2021-11-11 18.25 18.44 18.08 18.20 1.6M
2021-11-10 17.88 18.20 17.71 18.19 1.4M
2021-11-09 17.79 18.15 17.65 17.96 1.4M
2021-11-08 17.68 17.79 17.47 17.76 1.1M
2021-11-05 17.51 17.95 17.51 17.73 1.6M
2021-11-04 17.71 17.82 17.56 17.70 1.3M
2021-11-03 17.50 17.68 17.38 17.68 1.2M
2021-11-02 17.56 17.83 17.23 17.50 1.4M
2021-11-01 17.33 17.60 17.18 17.55 1.3M
2021-10-29 16.88 17.35 16.88 17.25 1.3M
2021-10-28 17.20 17.36 16.79 16.89 1.6M
2021-10-27 18.05 18.37 16.88 17.30 3.5M
2021-10-26 18.41 18.68 18.41 18.54 1.0M
2021-10-25 18.63 18.97 18.35 18.45 0.9M
2021-10-22 18.97 19.11 18.62 18.68 1.3M
2021-10-21 19.42 19.43 18.90 18.98 1.3M
2021-10-20 19.52 19.55 19.35 19.38 0.8M
2021-10-19 19.50 19.62 19.38 19.55 0.8M
2021-10-18 19.38 19.49 19.26 19.47 0.9M
2021-10-15 19.66 19.96 19.45 19.50 1.0M
2021-10-14 19.76 19.96 19.63 19.73 1.1M
2021-10-13 19.70 20.16 19.49 19.89 1.8M
2021-10-12 19.86 19.88 19.41 19.54 1.3M
2021-10-11 20.00 20.55 19.74 19.86 2.0M
2021-10-08 19.38 19.86 19.38 19.81 1.7M
2021-09-30 19.21 19.44 19.17 19.37 1.2M
2021-09-29 19.26 19.45 19.00 19.00 1.9M
2021-09-28 19.51 19.57 19.16 19.36 1.6M
2021-09-27 20.33 20.48 19.27 19.42 2.9M
2021-09-24 20.44 20.57 20.26 20.32 1.0M
2021-09-23 20.43 20.82 20.43 20.49 1.4M
2021-09-22 20.17 20.54 19.80 20.47 1.6M
2021-09-17 21.49 21.50 20.05 20.18 4.3M
2021-09-16 21.47 21.75 21.40 21.56 1.0M
2021-09-15 21.35 21.56 21.19 21.47 0.7M
2021-09-14 22.00 22.08 21.32 21.35 1.3M
2021-09-13 22.16 22.16 21.60 22.02 0.8M
2021-09-10 22.39 22.42 21.83 22.14 1.1M
2021-09-09 22.35 22.64 22.15 22.29 1.3M
2021-09-08 22.15 22.37 22.02 22.35 1.0M
2021-09-07 22.08 22.22 22.03 22.10 0.8M
2021-09-06 22.07 22.20 21.74 22.07 1.0M
2021-09-03 21.50 22.06 21.49 21.93 1.1M
2021-09-02 21.60 21.86 21.39 21.49 1.0M
2021-09-01 21.08 21.69 20.91 21.56 1.5M
2021-08-31 21.31 21.37 20.80 21.10 1.1M
2021-08-30 21.51 21.75 21.12 21.25 1.1M
2021-08-27 22.59 22.59 21.48 21.63 1.5M
2021-08-26 22.98 23.06 22.32 22.34 1.5M
2021-08-25 22.86 23.20 22.83 22.95 1.2M
2021-08-24 23.23 23.33 22.82 22.97 1.6M
2021-08-23 22.26 23.27 22.26 23.03 1.8M
2021-08-20 22.65 22.66 21.85 22.25 1.9M
2021-08-19 23.40 23.50 22.65 22.66 2.4M
2021-08-18 22.22 23.99 22.11 23.62 4.2M
2021-08-17 23.01 23.01 22.17 22.36 1.4M
2021-08-16 22.61 22.91 22.45 22.91 1.2M
2021-08-13 22.65 22.75 22.32 22.54 1.1M
2021-08-12 22.14 23.18 21.92 22.56 1.9M
2021-08-11 22.00 22.26 21.90 22.14 0.7M
2021-08-10 21.90 22.08 21.76 22.01 0.9M
2021-08-09 21.35 21.90 21.35 21.88 0.8M
2021-08-06 21.95 21.95 21.37 21.45 0.9M
2021-08-05 21.48 22.33 21.47 21.77 1.5M
2021-08-04 21.50 21.58 21.32 21.50 0.7M
2021-08-03 21.30 21.68 21.28 21.38 1.1M
2021-08-02 20.76 21.33 20.70 21.30 0.9M
2021-07-30 20.68 20.87 20.47 20.79 0.9M
2021-07-29 20.56 20.89 20.56 20.68 0.8M
2021-07-28 21.37 21.37 20.02 20.59 1.1M
2021-07-27 21.30 21.80 21.26 21.37 1.1M
2021-07-26 21.90 22.02 21.14 21.34 1.1M
2021-07-23 22.32 22.49 21.84 21.85 1.3M
2021-07-22 22.57 22.58 22.30 22.31 1.0M
2021-07-21 22.71 22.87 22.49 22.57 0.9M
2021-07-20 22.66 22.66 22.34 22.51 0.6M
2021-07-19 22.23 22.74 22.23 22.70 0.9M
2021-07-16 22.62 22.74 22.27 22.38 1.3M
2021-07-15 23.20 23.35 22.64 22.77 1.2M
2021-07-14 22.87 23.40 22.76 23.20 1.8M
2021-07-13 22.78 23.07 22.59 22.86 1.1M
2021-07-12 22.57 22.82 22.56 22.74 1.1M
2021-07-09 22.38 22.63 22.22 22.55 0.9M
2021-07-08 22.95 23.07 22.32 22.39 1.6M
2021-07-07 22.88 23.12 22.85 22.98 1.1M
2021-07-06 22.69 23.16 22.69 22.99 1.4M
2021-07-05 22.65 22.92 22.44 22.67 1.4M
2021-07-02 23.23 23.44 22.80 22.85 2.1M
2021-07-01 23.30 24.47 23.29 23.46 3.2M
2021-06-30 24.10 27.26 24.10 24.30 5.6M
2021-06-29 23.40 23.49 22.66 22.74 1.5M
2021-06-28 23.19 23.72 23.09 23.42 1.3M
2021-06-25 23.66 23.66 23.02 23.09 1.6M
2021-06-24 23.48 24.02 23.24 23.67 1.6M
2021-06-23 23.85 24.07 23.45 23.60 1.5M
2021-06-22 24.00 24.10 23.66 23.89 1.4M
2021-06-21 23.63 24.20 23.55 24.07 1.6M
2021-06-18 23.36 23.88 23.11 23.71 1.7M
2021-06-17 23.60 23.64 23.02 23.30 1.6M
2021-06-16 23.25 23.77 23.07 23.56 2.0M
2021-06-15 22.94 23.57 22.86 23.34 1.7M
2021-06-11 22.91 23.47 22.84 23.01 1.6M
2021-06-10 22.94 23.08 22.77 22.84 0.9M
2021-06-09 23.10 23.25 22.75 22.85 1.1M
2021-06-08 22.92 23.24 22.70 23.24 1.3M
2021-06-07 22.82 23.23 22.73 22.92 0.9M
2021-06-04 22.90 23.05 22.63 22.70 1.0M
2021-06-03 23.03 23.35 22.83 22.86 1.2M
2021-06-02 22.98 23.39 22.83 23.18 1.6M
2021-06-01 22.77 23.15 22.68 22.98 1.4M
2021-05-31 22.50 22.75 22.38 22.74 1.0M
2021-05-28 22.82 23.13 22.41 22.47 1.5M
2021-05-27 22.54 23.20 22.53 22.89 2.1M
2021-05-26 22.10 22.64 22.00 22.50 1.4M
2021-05-25 22.16 22.16 21.91 22.10 0.9M
2021-05-24 22.31 22.31 21.78 22.01 1.0M
2021-05-21 22.41 22.45 22.12 22.16 0.8M
2021-05-20 22.43 22.63 22.23 22.23 1.0M
2021-05-19 22.46 23.00 22.46 22.62 1.3M
2021-05-18 22.21 22.58 22.14 22.45 1.1M
2021-05-17 22.60 22.65 21.87 22.42 1.3M
2021-05-14 22.21 22.76 22.21 22.48 1.3M
2021-05-13 22.13 22.52 22.00 22.20 1.1M
2021-05-12 22.20 22.27 21.91 22.23 1.0M
2021-05-11 21.89 22.25 21.80 22.19 1.1M
2021-05-10 21.85 22.20 21.67 21.85 1.0M
2021-05-07 22.06 22.29 21.78 21.79 1.1M
2021-05-06 22.00 22.48 21.99 22.11 1.1M
2021-04-30 22.52 22.73 21.65 21.91 2.1M
2021-04-29 22.76 23.11 22.35 22.37 2.4M
2021-04-28 25.50 25.50 22.70 23.08 5.0M
2021-04-27 27.11 27.30 26.45 26.55 1.4M
2021-04-26 27.38 27.57 27.05 27.10 1.2M
2021-04-23 28.20 28.28 27.37 27.48 1.9M
2021-04-22 28.05 28.37 27.73 28.07 1.9M
2021-04-21 28.32 28.79 28.17 28.36 1.6M
2021-04-20 28.51 28.99 28.17 28.28 1.9M
2021-04-19 28.69 28.99 28.50 28.76 1.9M
2021-04-16 28.00 28.77 27.80 28.49 1.8M
2021-04-15 28.15 28.59 27.71 27.80 1.4M
2021-04-14 27.62 28.49 27.40 28.34 2.0M
2021-04-13 27.93 28.17 27.52 27.53 1.2M
2021-04-12 28.48 28.53 27.88 27.93 1.4M
2021-04-09 28.30 28.80 28.06 28.40 1.6M
2021-04-08 28.80 29.10 28.25 28.25 2.7M
2021-04-07 28.31 28.66 27.98 28.56 2.1M
2021-04-06 28.11 28.28 27.87 28.20 1.4M
2021-04-02 27.54 28.05 27.31 27.80 1.7M
2021-04-01 27.52 27.63 27.18 27.32 1.1M
2021-03-31 27.51 27.80 27.44 27.52 1.0M
2021-03-30 28.11 28.17 27.51 27.52 1.7M
2021-03-29 27.82 28.78 27.44 28.28 2.2M
2021-03-26 27.60 27.88 27.31 27.64 1.7M
2021-03-25 28.40 28.40 27.53 27.53 2.1M
2021-03-24 28.25 28.70 28.01 28.35 1.5M
2021-03-23 28.79 29.17 28.39 28.51 2.4M
2021-03-22 28.66 28.94 28.42 28.78 2.1M
2021-03-19 27.87 28.85 27.69 28.42 2.6M
2021-03-18 28.20 28.62 28.01 28.12 2.3M
2021-03-17 27.04 27.99 26.91 27.93 2.0M
2021-03-16 27.00 27.40 26.01 27.31 2.4M
2021-03-15 28.00 28.00 27.01 27.17 1.6M
2021-03-12 28.75 28.75 27.96 27.98 1.4M
2021-03-11 28.37 28.55 27.80 28.52 1.3M
2021-03-10 28.99 29.16 28.06 28.10 1.6M
2021-03-09 30.60 30.63 27.18 28.68 3.1M
2021-03-08 29.31 30.98 29.31 30.12 3.7M
2021-03-05 29.00 29.58 28.80 29.22 1.7M
2021-03-04 29.72 30.08 28.95 29.00 2.2M
2021-03-03 29.84 30.05 29.22 29.90 2.2M
2021-03-02 30.82 30.95 29.75 29.91 2.8M
2021-03-01 30.50 30.96 30.47 30.82 2.1M
2021-02-26 29.99 30.98 29.70 30.48 2.3M
2021-02-25 31.70 31.76 30.35 30.39 3.7M
2021-02-24 31.47 32.28 31.03 31.94 5.0M
2021-02-23 30.83 31.43 30.05 31.30 3.6M
2021-02-22 30.80 31.59 30.40 30.85 4.4M
2021-02-19 30.00 30.90 29.11 30.67 4.0M
2021-02-18 29.34 29.93 29.00 29.66 3.5M
2021-02-10 29.94 30.49 28.68 28.85 4.5M
2021-02-09 29.71 31.26 29.60 30.00 5.5M
2021-02-08 30.36 31.10 28.66 28.97 4.9M
2021-02-05 32.44 32.77 30.53 30.72 7.5M
2021-02-04 28.01 33.62 28.01 33.62 9.8M
2021-02-03 28.98 29.19 27.82 28.02 1.9M
2021-02-02 30.50 30.58 29.18 29.20 2.5M
2021-02-01 29.35 31.20 29.15 30.66 3.1M
2021-01-29 28.47 29.60 28.16 29.29 2.0M
2021-01-28 28.75 30.00 28.32 28.42 1.6M
2021-01-27 28.51 29.42 28.10 29.28 1.8M
2021-01-26 28.20 30.09 28.20 28.68 2.3M
2021-01-25 28.64 29.15 27.79 28.20 1.6M
2021-01-22 29.30 29.88 28.53 28.64 1.8M
2021-01-21 29.98 30.13 29.20 29.28 1.7M
2021-01-20 30.56 31.29 29.76 29.82 2.1M
2021-01-19 30.02 31.60 29.83 30.60 3.0M
2021-01-18 30.23 31.00 29.74 30.07 2.7M
2021-01-15 27.71 31.58 27.70 30.21 4.4M
2021-01-14 27.19 28.53 26.75 28.02 2.2M
2021-01-13 28.02 28.26 27.04 27.06 1.9M
2021-01-12 28.21 28.86 27.90 28.00 1.7M
2021-01-11 28.45 29.19 27.31 28.62 2.7M
2021-01-08 28.61 29.19 27.90 28.31 1.7M
2021-01-07 30.50 30.97 28.20 28.58 3.4M
2021-01-06 32.30 32.30 30.75 30.82 2.1M
2021-01-05 31.95 32.73 31.87 32.22 1.8M
2021-01-04 31.60 32.40 31.36 32.24 1.7M