Edifier Technology Co Ltd (002351)

002351
🏛️ China →
13.58
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 13.80 13.89 13.70 13.74 5,352.8K
09:35 13.75 13.75 13.67 13.69 2,303.8K
09:40 13.70 13.73 13.69 13.71 1,544.2K
09:45 13.71 13.71 13.67 13.68 1,703.4K
09:50 13.68 13.69 13.61 13.62 1,845.5K
09:55 13.62 13.63 13.57 13.63 1,615.9K
10:00 13.63 13.65 13.60 13.62 671.9K
10:05 13.62 13.67 13.60 13.67 527.8K
10:10 13.67 13.67 13.61 13.63 637.2K
10:15 13.63 13.66 13.63 13.66 469.9K
10:20 13.65 13.67 13.64 13.65 401.4K
10:25 13.66 13.69 13.64 13.64 675.4K
10:30 13.64 13.68 13.64 13.67 315.1K
10:35 13.68 13.68 13.64 13.67 351.1K
10:40 13.67 13.69 13.66 13.69 421.1K
10:45 13.69 13.80 13.68 13.78 765.3K
10:50 13.78 13.99 13.78 13.99 2,615.2K
10:55 14.00 14.07 13.95 13.97 2,201.1K
11:00 13.96 14.05 13.90 14.02 1,210.3K
11:05 14.01 14.03 13.92 13.94 541.1K
11:10 13.95 13.95 13.81 13.88 503.6K
11:15 13.86 13.87 13.81 13.81 274.8K
11:20 13.81 13.84 13.79 13.79 280.7K
11:25 13.80 13.82 13.79 13.82 281.2K
11:30 13.83 13.83 13.83 13.83 0.8K
13:00 13.85 13.95 13.77 13.92 880.5K
13:05 13.92 14.04 13.89 14.01 859.1K
13:10 14.01 14.01 13.92 13.93 516.4K
13:15 13.93 13.93 13.85 13.86 381.2K
13:20 13.83 13.91 13.83 13.89 270.9K
13:25 13.88 13.88 13.83 13.84 180.5K
13:30 13.83 13.87 13.83 13.84 287.2K
13:35 13.84 13.85 13.81 13.83 306.5K
13:40 13.83 13.86 13.82 13.85 165.7K
13:45 13.85 13.85 13.81 13.85 360.7K
13:50 13.85 13.85 13.78 13.78 498.3K
13:55 13.78 13.81 13.73 13.74 542.4K
14:00 13.75 13.79 13.74 13.79 273.6K
14:05 13.80 13.81 13.77 13.80 180.8K
14:10 13.80 13.80 13.75 13.75 295.5K
14:15 13.75 13.79 13.74 13.77 316.4K
14:20 13.78 13.80 13.74 13.74 372.2K
14:25 13.74 13.75 13.70 13.75 363.3K
14:30 13.75 13.76 13.69 13.70 468.9K
14:35 13.69 13.74 13.69 13.71 331.5K
14:40 13.70 13.77 13.70 13.76 341.2K
14:45 13.77 13.77 13.71 13.72 573.6K
14:50 13.71 13.74 13.70 13.71 781.3K
14:55 13.72 13.72 13.70 13.70 365.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 13.66 13.75 13.50 13.58 21.4M
2025-09-26 13.91 14.08 13.57 13.71 37.6M
2025-09-25 13.52 14.55 13.36 13.96 61.5M
2025-09-24 13.42 13.52 13.23 13.52 26.0M
2025-09-23 13.83 13.90 13.18 13.55 36.7M
2025-09-22 13.38 14.00 13.28 13.84 53.8M
2025-09-19 13.17 13.26 13.08 13.11 11.9M
2025-09-18 13.32 13.52 13.08 13.18 19.5M
2025-09-17 13.29 13.48 13.21 13.37 13.8M
2025-09-16 13.14 13.34 13.08 13.29 11.7M
2025-09-15 13.29 13.36 13.11 13.14 11.4M
2025-09-12 13.50 13.50 13.26 13.27 13.1M
2025-09-11 13.12 13.41 13.01 13.41 15.5M
2025-09-10 13.17 13.27 13.10 13.15 10.0M
2025-09-09 13.45 13.47 13.15 13.20 13.5M
2025-09-08 13.38 13.64 13.35 13.48 11.8M
2025-09-05 13.15 13.49 13.05 13.48 18.2M
2025-09-04 13.25 13.58 12.93 13.12 20.7M
2025-09-03 13.66 13.66 13.14 13.20 16.1M
2025-09-02 13.92 14.00 13.40 13.49 26.7M
2025-09-01 14.08 14.23 13.93 14.00 18.2M
2025-08-29 14.28 14.30 13.92 14.00 21.7M
2025-08-28 14.09 14.29 13.74 14.28 27.4M
2025-08-27 14.57 14.99 14.13 14.15 36.4M
2025-08-26 14.14 14.64 14.09 14.48 36.6M
2025-08-25 14.50 14.51 14.11 14.20 27.1M
2025-08-22 14.30 14.37 14.17 14.35 20.7M
2025-08-21 14.44 14.48 14.17 14.27 27.5M
2025-08-20 14.01 14.52 13.91 14.40 39.6M
2025-08-19 13.94 14.10 13.79 14.04 24.8M
2025-08-18 13.65 14.14 13.63 13.92 33.6M
2025-08-15 13.57 13.68 13.53 13.61 17.3M
2025-08-14 13.60 13.72 13.39 13.56 19.9M
2025-08-13 13.55 13.62 13.45 13.58 14.8M
2025-08-12 13.44 13.58 13.42 13.51 11.1M
2025-08-11 13.20 13.55 13.20 13.49 17.6M
2025-08-08 13.45 13.47 13.24 13.24 12.6M
2025-08-07 13.56 13.65 13.48 13.50 14.9M
2025-08-06 13.27 13.70 13.17 13.55 23.1M
2025-08-05 13.18 13.29 13.17 13.27 8.0M
2025-08-04 13.07 13.19 13.02 13.18 7.1M
2025-08-01 13.14 13.34 13.09 13.17 10.7M
2025-07-31 13.39 13.50 13.11 13.14 17.1M
2025-07-30 13.61 13.63 13.37 13.42 20.6M
2025-07-29 13.44 13.85 13.30 13.75 29.4M
2025-07-28 13.57 13.59 13.40 13.44 10.9M
2025-07-25 13.59 13.64 13.42 13.52 19.0M
2025-07-24 13.15 13.58 13.14 13.58 24.8M
2025-07-23 13.27 13.30 13.14 13.15 12.4M
2025-07-22 13.39 13.39 13.18 13.28 12.4M
2025-07-21 13.34 13.40 13.30 13.40 9.4M
2025-07-18 13.41 13.48 13.28 13.34 10.2M
2025-07-17 13.17 13.43 13.12 13.41 16.2M
2025-07-16 13.14 13.27 13.11 13.19 8.7M
2025-07-15 13.22 13.27 13.07 13.14 12.1M
2025-07-14 13.30 13.31 13.20 13.22 8.9M
2025-07-11 13.35 13.40 13.23 13.29 13.1M
2025-07-10 13.35 13.43 13.26 13.36 11.7M
2025-07-09 13.40 13.56 13.37 13.40 16.5M
2025-07-08 13.17 13.50 13.14 13.46 21.6M
2025-07-07 13.25 13.26 13.09 13.15 11.5M
2025-07-04 13.45 13.60 13.19 13.28 23.0M
2025-07-03 12.93 13.70 12.93 13.51 41.7M
2025-07-02 13.13 13.13 12.90 12.98 9.7M
2025-07-01 13.10 13.12 12.92 13.11 9.7M
2025-06-30 12.92 13.13 12.92 13.12 12.5M
2025-06-27 12.95 12.98 12.82 12.90 10.3M
2025-06-26 13.22 13.29 13.07 13.09 12.0M
2025-06-25 13.09 13.24 13.02 13.21 14.2M
2025-06-24 12.80 13.08 12.79 13.07 11.7M
2025-06-23 12.51 12.80 12.46 12.76 6.8M
2025-06-20 12.78 12.92 12.61 12.63 8.6M
2025-06-19 13.00 13.10 12.74 12.82 9.9M
2025-06-18 13.07 13.18 12.94 13.08 9.6M
2025-06-17 12.98 13.30 12.93 13.07 17.1M
2025-06-16 12.74 12.93 12.69 12.92 6.6M
2025-06-13 13.06 13.08 12.73 12.79 15.5M
2025-06-12 13.13 13.31 13.06 13.15 10.8M
2025-06-11 13.08 13.52 13.03 13.17 18.5M
2025-06-10 13.26 13.30 12.92 12.98 11.0M
2025-06-09 13.19 13.35 13.15 13.26 7.4M
2025-06-06 13.31 13.31 13.10 13.15 7.3M
2025-06-05 13.06 13.38 13.01 13.32 11.4M
2025-06-04 12.97 13.16 12.96 13.09 6.2M
2025-06-03 12.85 13.09 12.81 12.99 5.7M
2025-05-30 13.14 13.25 12.92 12.94 9.5M
2025-05-29 12.89 13.35 12.89 13.25 16.0M
2025-05-28 12.97 13.07 12.82 12.85 6.7M
2025-05-27 13.05 13.12 12.96 12.98 5.7M
2025-05-26 12.90 13.14 12.83 13.13 8.5M
2025-05-23 13.32 13.33 13.01 13.02 16.0M
2025-05-22 13.09 13.64 13.02 13.43 23.9M
2025-05-21 13.25 13.30 13.04 13.11 8.4M
2025-05-20 13.14 13.34 13.02 13.29 6.8M
2025-05-19 13.17 13.18 12.94 13.14 8.0M
2025-05-16 13.18 13.29 13.10 13.16 7.1M
2025-05-15 13.43 13.43 13.18 13.20 8.1M
2025-05-14 13.48 13.54 13.31 13.45 10.2M
2025-05-13 13.91 13.95 13.48 13.51 14.7M
2025-05-12 13.54 13.64 13.46 13.64 13.4M
2025-05-09 13.63 13.63 13.31 13.35 13.1M
2025-05-08 13.18 13.71 13.15 13.64 24.4M
2025-05-07 13.55 13.65 13.10 13.23 14.0M
2025-05-06 13.06 13.29 12.98 13.28 14.8M
2025-04-30 12.88 13.10 12.86 13.01 9.5M
2025-04-29 12.65 12.90 12.53 12.81 8.5M
2025-04-28 12.75 12.81 12.57 12.67 8.9M
2025-04-25 12.89 13.03 12.78 12.81 14.7M
2025-04-24 13.10 13.27 12.96 13.01 9.7M
2025-04-23 13.08 13.25 12.99 13.16 14.2M
2025-04-22 12.90 12.97 12.80 12.94 8.1M
2025-04-21 12.79 12.98 12.65 12.95 8.2M
2025-04-18 12.67 12.80 12.61 12.77 6.9M
2025-04-17 12.52 12.85 12.50 12.68 9.0M
2025-04-16 12.81 12.81 12.41 12.63 9.6M
2025-04-15 12.78 12.88 12.59 12.81 9.0M
2025-04-14 13.11 13.18 12.72 12.77 16.6M
2025-04-11 12.37 12.75 12.35 12.64 14.5M
2025-04-10 12.60 12.84 12.48 12.54 19.3M
2025-04-09 11.78 12.24 11.02 12.12 22.7M
2025-04-08 12.12 12.74 11.68 12.06 23.7M
2025-04-07 13.00 13.15 12.73 12.73 11.4M
2025-04-03 14.52 14.63 14.05 14.14 14.7M
2025-04-02 14.58 14.74 14.30 14.69 11.2M
2025-04-01 14.62 14.71 14.45 14.52 7.5M
2025-03-31 14.95 14.95 14.55 14.58 13.4M
2025-03-28 15.24 15.32 15.14 15.14 6.5M
2025-03-27 15.23 15.33 14.99 15.25 7.6M
2025-03-26 15.24 15.39 15.24 15.27 7.0M
2025-03-25 15.36 15.45 15.20 15.31 9.1M
2025-03-24 15.27 15.46 15.11 15.41 11.9M
2025-03-21 15.58 15.65 15.18 15.27 20.1M
2025-03-20 16.32 16.47 15.79 15.83 24.9M
2025-03-19 15.93 16.45 15.72 16.17 29.6M
2025-03-18 15.70 16.17 15.60 15.99 28.0M
2025-03-17 15.81 16.06 15.59 15.69 17.0M
2025-03-14 15.21 15.58 15.16 15.57 19.3M
2025-03-13 15.56 15.56 15.15 15.26 16.9M
2025-03-12 15.40 15.80 15.22 15.56 25.5M
2025-03-11 15.10 15.45 15.05 15.34 11.8M
2025-03-10 15.45 15.48 15.09 15.30 15.9M
2025-03-07 15.58 15.71 15.30 15.46 17.7M
2025-03-06 15.41 15.79 15.35 15.71 21.4M
2025-03-05 15.33 15.41 15.15 15.30 12.7M
2025-03-04 15.11 15.29 15.02 15.29 14.3M
2025-03-03 15.41 15.61 15.00 15.14 21.9M
2025-02-28 16.08 16.08 15.36 15.39 23.4M
2025-02-27 16.66 16.75 15.90 16.23 28.2M
2025-02-26 16.47 16.86 16.24 16.64 30.7M
2025-02-25 16.00 16.92 15.84 16.55 36.5M
2025-02-24 16.55 16.68 16.20 16.29 26.2M
2025-02-21 16.73 16.85 16.42 16.73 35.9M
2025-02-20 16.09 16.73 16.01 16.65 39.2M
2025-02-19 15.84 16.04 15.64 15.96 25.4M
2025-02-18 16.71 16.73 15.72 15.84 31.5M
2025-02-17 16.77 16.95 16.51 16.70 21.8M
2025-02-14 16.71 16.83 16.35 16.77 22.5M
2025-02-13 17.65 17.67 16.67 16.76 36.7M
2025-02-12 17.47 17.98 17.47 17.65 28.9M
2025-02-11 17.66 17.88 17.23 17.35 22.5M
2025-02-10 17.27 17.55 17.01 17.48 26.4M
2025-02-07 17.42 17.60 17.00 17.28 32.5M
2025-02-06 16.66 17.79 16.66 17.53 38.1M
2025-02-05 16.33 17.07 16.33 16.65 28.3M
2025-01-27 16.63 16.76 16.00 16.00 17.9M
2025-01-24 15.71 16.55 15.69 16.52 28.6M
2025-01-23 16.29 16.42 15.77 15.77 23.6M
2025-01-22 16.20 16.33 15.97 16.10 22.0M
2025-01-21 15.97 16.62 15.90 16.46 34.4M
2025-01-20 15.55 15.97 15.49 15.81 24.9M
2025-01-17 15.16 15.53 15.07 15.41 18.3M
2025-01-16 15.54 15.84 15.07 15.31 20.3M
2025-01-15 15.55 15.64 15.33 15.43 17.9M
2025-01-14 14.66 15.56 14.51 15.54 25.2M
2025-01-13 14.50 14.77 14.16 14.53 22.0M
2025-01-10 15.40 15.65 14.83 14.87 21.1M
2025-01-09 15.00 15.75 15.00 15.50 26.3M
2025-01-08 15.45 15.55 14.53 15.13 32.4M
2025-01-07 15.04 15.56 15.00 15.54 27.5M
2025-01-06 16.05 16.23 14.88 15.04 36.4M
2025-01-03 16.30 16.66 15.62 16.24 30.6M
2025-01-02 16.40 16.75 15.96 16.18 23.7M