EMTEK Shenzhen Co (300938)

300938
🏛️ China →
23.37
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 24.76 24.88 24.50 24.75 1.3M
2023-12-28 24.34 24.88 24.15 24.76 1.2M
2023-12-27 24.43 24.52 23.75 24.41 1.2M
2023-12-26 24.52 24.52 24.10 24.23 0.8M
2023-12-25 24.00 24.66 24.00 24.44 1.0M
2023-12-22 24.24 24.91 23.94 24.00 1.6M
2023-12-21 23.79 24.31 23.37 24.24 1.5M
2023-12-20 24.29 24.45 23.89 23.92 1.2M
2023-12-19 24.41 24.45 24.07 24.26 1.2M
2023-12-18 24.71 24.83 24.26 24.30 1.4M
2023-12-15 25.58 25.61 24.62 24.96 2.8M
2023-12-14 24.55 25.83 24.55 25.42 3.4M
2023-12-13 24.37 24.92 24.19 24.52 1.6M
2023-12-12 24.33 24.53 24.26 24.35 0.7M
2023-12-11 24.17 24.37 23.81 24.34 1.4M
2023-12-08 24.21 24.43 23.95 24.07 1.2M
2023-12-07 24.43 24.46 24.11 24.24 0.8M
2023-12-06 24.35 24.46 24.14 24.45 1.2M
2023-12-05 24.97 25.07 24.14 24.16 2.2M
2023-12-04 24.41 25.51 24.37 25.24 2.6M
2023-12-01 24.85 24.85 24.35 24.41 1.8M
2023-11-30 25.43 25.43 24.42 24.73 2.3M
2023-11-29 25.86 25.86 25.31 25.40 2.0M
2023-11-28 25.15 25.87 24.90 25.86 3.7M
2023-11-27 24.75 25.17 24.71 25.04 1.7M
2023-11-24 25.37 25.37 24.55 24.76 1.9M
2023-11-23 24.61 25.19 24.61 25.10 1.8M
2023-11-22 25.31 25.36 24.52 24.52 1.4M
2023-11-21 25.37 25.60 25.17 25.23 2.6M
2023-11-20 25.14 25.33 24.70 25.29 3.1M
2023-11-17 24.35 25.06 24.29 24.97 3.6M
2023-11-16 25.31 25.41 24.36 24.41 2.8M
2023-11-15 24.45 25.62 24.36 25.16 5.3M
2023-11-14 24.03 24.33 23.83 24.28 2.1M
2023-11-13 24.26 24.55 23.61 24.01 3.5M
2023-11-10 24.59 24.90 24.01 24.07 2.0M
2023-11-09 24.48 24.81 24.19 24.75 2.5M
2023-11-08 25.61 25.62 25.11 25.28 3.0M
2023-11-07 25.94 26.03 25.39 25.72 3.1M
2023-11-06 25.19 25.72 25.06 25.71 2.0M
2023-11-03 24.82 25.24 24.57 25.19 1.0M
2023-11-02 24.73 25.08 24.60 24.62 0.8M
2023-11-01 24.79 25.02 24.35 24.77 1.2M
2023-10-31 24.81 24.97 24.61 24.84 0.8M
2023-10-30 24.55 24.81 24.35 24.81 1.2M
2023-10-27 23.86 24.65 23.81 24.55 1.1M
2023-10-26 23.99 24.21 23.37 23.95 1.2M
2023-10-25 24.14 24.43 23.95 24.12 0.8M
2023-10-24 24.03 24.19 23.68 24.01 1.3M
2023-10-23 24.01 24.80 23.61 23.68 1.3M
2023-10-20 25.00 25.26 24.15 24.17 1.1M
2023-10-19 25.03 25.32 24.50 25.05 1.6M
2023-10-18 25.43 25.59 25.10 25.19 0.6M
2023-10-17 25.83 25.83 25.17 25.42 0.8M
2023-10-16 25.92 26.60 25.24 25.58 1.5M
2023-10-13 27.21 27.21 25.77 25.90 1.5M
2023-10-12 27.41 27.61 27.12 27.26 0.6M
2023-10-11 27.37 27.56 26.97 27.30 0.8M
2023-10-10 28.26 28.41 27.11 27.36 1.5M
2023-10-09 28.62 28.97 27.75 28.10 1.7M
2023-09-28 27.99 28.35 27.80 28.17 1.0M
2023-09-27 28.12 28.12 27.45 27.80 0.4M
2023-09-26 27.64 27.90 27.35 27.65 0.3M
2023-09-25 27.70 28.03 27.43 27.62 0.6M
2023-09-22 27.32 27.92 27.14 27.92 0.8M
2023-09-21 27.86 27.86 27.38 27.46 0.6M
2023-09-20 27.97 28.11 27.64 27.75 0.4M
2023-09-19 28.28 28.66 27.86 27.97 0.5M
2023-09-18 28.10 28.61 27.62 28.44 1.0M
2023-09-15 27.84 28.23 27.52 27.93 0.7M
2023-09-14 28.07 28.23 27.58 27.82 0.7M
2023-09-13 28.30 28.59 27.59 27.97 0.9M
2023-09-12 28.07 28.84 27.90 28.41 1.2M
2023-09-11 27.72 28.56 27.37 28.07 1.2M
2023-09-08 27.39 27.76 27.11 27.70 0.7M
2023-09-07 27.51 27.83 27.32 27.39 0.7M
2023-09-06 27.26 27.79 26.97 27.63 0.9M
2023-09-05 27.59 28.03 27.14 27.26 1.1M
2023-09-04 28.63 28.69 27.31 27.62 1.6M
2023-09-01 28.66 28.95 28.31 28.39 1.0M
2023-08-31 29.09 29.17 28.55 28.71 1.1M
2023-08-30 28.50 29.13 28.41 28.97 1.6M
2023-08-29 26.81 28.41 26.81 28.32 1.5M
2023-08-28 28.14 28.46 26.85 26.97 1.1M
2023-08-25 27.65 28.17 27.17 27.17 0.6M
2023-08-24 27.52 28.19 26.83 27.79 1.0M
2023-08-23 27.77 27.82 27.34 27.52 0.6M
2023-08-22 27.43 27.89 26.80 27.86 1.1M
2023-08-21 27.28 27.86 27.14 27.28 0.6M
2023-08-18 27.84 27.93 27.42 27.45 0.7M
2023-08-17 27.69 27.97 26.91 27.81 0.9M
2023-08-16 27.35 27.90 26.83 27.31 0.8M
2023-08-15 27.48 27.64 27.03 27.10 0.4M
2023-08-14 27.07 27.72 26.86 27.61 0.7M
2023-08-11 27.52 27.71 27.09 27.10 0.5M
2023-08-10 27.92 27.95 27.39 27.42 0.5M
2023-08-09 27.72 28.23 27.26 27.83 0.7M
2023-08-08 27.59 27.86 27.18 27.69 0.5M
2023-08-07 27.91 27.95 27.19 27.38 0.8M
2023-08-04 28.28 28.36 27.66 27.79 0.8M
2023-08-03 27.83 28.33 27.61 28.24 1.0M
2023-08-02 27.96 28.41 27.79 27.97 0.7M
2023-08-01 28.48 28.48 27.83 27.96 0.8M
2023-07-31 28.32 28.52 27.79 28.33 0.7M
2023-07-28 28.28 28.41 28.01 28.17 0.6M
2023-07-27 29.05 29.59 28.28 28.38 0.9M
2023-07-26 28.52 29.67 28.52 29.37 1.4M
2023-07-25 28.83 29.21 28.46 29.10 0.9M
2023-07-24 28.14 28.72 27.95 28.53 0.7M
2023-07-21 28.71 28.85 28.06 28.15 1.2M
2023-07-20 28.96 29.66 28.69 28.85 1.1M
2023-07-19 29.15 29.41 28.47 29.02 1.2M
2023-07-18 29.16 29.43 28.70 29.35 0.9M
2023-07-17 29.42 30.26 28.63 29.10 1.9M
2023-07-14 29.10 29.71 28.75 28.91 1.0M
2023-07-13 28.72 29.20 28.31 29.10 0.8M
2023-07-12 28.70 29.86 28.62 28.84 1.6M
2023-07-11 28.75 29.35 28.63 28.88 0.9M
2023-07-10 30.17 30.38 28.69 28.93 1.5M
2023-07-07 29.43 31.02 29.28 30.14 1.9M
2023-07-06 29.17 30.05 28.97 29.55 0.5M
2023-07-05 29.59 29.75 29.31 29.37 0.6M
2023-07-04 29.43 30.14 29.30 29.78 1.0M
2023-07-03 30.07 30.38 29.38 29.43 1.2M
2023-06-30 29.50 30.33 29.10 30.21 1.7M
2023-06-29 28.35 29.76 28.35 29.43 1.5M
2023-06-28 28.59 28.68 27.59 28.31 0.7M
2023-06-27 28.27 28.62 27.90 28.59 1.0M
2023-06-26 28.48 29.01 27.86 28.08 1.0M
2023-06-21 28.97 29.17 28.35 28.48 0.9M
2023-06-20 29.26 29.40 28.92 28.99 1.1M
2023-06-19 30.01 30.06 29.09 29.26 1.4M
2023-06-16 30.23 30.26 29.52 29.83 1.4M
2023-06-15 29.04 30.59 28.65 30.00 2.8M
2023-06-14 28.06 28.97 27.59 28.89 1.5M
2023-06-13 27.48 28.73 27.24 28.06 1.1M
2023-06-12 27.24 27.99 26.76 27.66 0.9M
2023-06-09 27.32 27.57 26.83 27.08 0.7M
2023-06-08 27.55 27.73 27.10 27.17 0.6M
2023-06-07 27.66 27.94 27.39 27.83 0.4M
2023-06-06 27.94 28.37 27.52 27.69 0.6M
2023-06-05 28.25 28.28 27.59 28.13 0.8M
2023-06-02 28.27 28.73 27.93 28.11 0.6M
2023-06-01 28.41 29.22 28.07 28.32 1.4M
2023-05-31 28.86 29.24 28.31 28.41 0.8M
2023-05-30 28.28 28.97 28.07 28.85 0.8M
2023-05-29 28.14 28.63 27.92 28.51 0.8M
2023-05-26 28.26 28.48 27.92 28.26 0.6M
2023-05-25 28.41 28.87 27.81 28.33 0.8M
2023-05-24 27.73 28.98 27.50 28.52 1.0M
2023-05-23 28.42 28.42 27.79 27.86 0.5M
2023-05-22 28.02 28.73 27.67 28.20 0.8M
2023-05-19 27.42 28.35 27.42 28.01 0.7M
2023-05-18 27.70 28.19 27.40 27.66 0.6M
2023-05-17 27.35 27.78 26.97 27.70 0.9M
2023-05-16 26.55 27.93 26.55 27.59 1.6M
2023-05-15 26.14 26.75 26.14 26.75 0.6M
2023-05-12 26.41 26.61 26.21 26.28 0.8M
2023-05-11 26.95 27.03 26.29 26.48 2.0M
2023-05-10 27.02 27.15 25.92 26.97 2.8M
2023-05-09 26.26 27.17 25.86 27.08 2.7M
2023-05-08 26.17 26.77 26.12 26.17 1.1M
2023-05-05 26.79 26.86 26.12 26.23 1.3M
2023-05-04 27.64 27.72 26.55 26.76 1.6M
2023-04-28 27.57 28.46 27.33 27.72 1.9M
2023-04-27 27.68 27.77 26.90 27.01 1.6M
2023-04-26 27.61 28.81 27.11 27.46 1.8M
2023-04-25 29.10 29.50 27.59 27.85 2.4M
2023-04-24 29.23 30.19 28.95 28.95 2.7M
2023-04-21 29.88 30.02 29.00 29.39 1.7M
2023-04-20 30.35 31.30 29.38 29.91 3.1M
2023-04-19 30.39 30.88 29.84 30.69 3.2M
2023-04-18 30.89 31.06 29.52 30.83 4.8M
2023-04-17 29.59 31.59 29.37 30.52 7.7M
2023-04-14 28.07 29.52 27.78 28.75 3.4M
2023-04-13 27.61 28.33 27.20 28.00 2.2M
2023-04-12 25.57 28.68 25.57 27.90 5.2M
2023-04-11 26.11 26.11 25.07 25.66 1.8M
2023-04-10 26.73 26.73 25.81 25.95 1.5M
2023-04-07 26.89 27.17 26.38 26.75 1.6M
2023-04-06 26.35 27.02 25.77 26.88 1.4M
2023-04-04 27.44 27.48 26.01 26.48 2.3M
2023-04-03 27.88 28.23 27.08 27.51 1.8M
2023-03-31 26.58 28.12 26.57 27.88 2.6M
2023-03-30 27.08 27.20 26.35 26.58 1.2M
2023-03-29 27.00 27.59 26.68 27.21 0.9M
2023-03-28 26.99 27.50 26.69 27.00 1.1M
2023-03-27 26.77 27.08 26.14 27.04 1.5M
2023-03-24 27.34 27.34 26.40 26.71 1.0M
2023-03-23 26.55 27.21 26.40 27.07 0.9M
2023-03-22 27.07 27.30 26.66 26.76 0.7M
2023-03-21 26.10 27.30 25.89 26.92 0.9M
2023-03-20 26.41 26.81 25.46 26.10 1.3M
2023-03-17 25.86 26.59 25.59 26.47 1.0M
2023-03-16 26.19 26.24 25.56 25.68 0.7M
2023-03-15 25.98 26.59 25.83 26.12 0.9M
2023-03-14 26.53 26.69 25.57 25.79 1.3M
2023-03-13 26.38 26.62 26.09 26.37 0.7M
2023-03-10 27.07 27.41 26.28 26.38 0.8M
2023-03-09 26.55 27.58 26.41 27.43 1.3M
2023-03-08 26.32 26.62 26.10 26.47 0.8M
2023-03-07 27.17 27.17 26.13 26.26 1.1M
2023-03-06 27.08 27.41 26.97 27.10 0.6M
2023-03-03 27.60 28.03 26.97 27.11 0.8M
2023-03-02 27.82 28.14 27.38 27.52 0.6M
2023-03-01 27.70 28.07 27.28 27.97 1.3M
2023-02-28 27.25 27.82 27.08 27.65 1.1M
2023-02-27 27.72 27.78 27.03 27.36 1.6M
2023-02-24 27.96 28.08 27.41 27.78 1.3M
2023-02-23 26.95 28.28 26.70 27.96 2.3M
2023-02-22 26.97 27.30 26.61 26.95 0.8M
2023-02-21 26.80 27.64 26.56 26.83 1.0M
2023-02-20 26.56 26.76 25.94 26.70 1.0M
2023-02-17 27.17 27.53 26.48 26.55 1.4M
2023-02-16 28.52 28.52 26.91 27.17 1.7M
2023-02-15 27.99 28.83 27.92 28.30 1.7M
2023-02-14 27.92 28.14 27.48 27.95 1.2M
2023-02-13 27.89 27.97 27.20 27.67 1.4M
2023-02-10 27.46 28.14 27.30 27.89 1.3M
2023-02-09 26.87 27.58 26.76 27.36 1.4M
2023-02-08 26.97 27.21 26.86 26.92 1.0M
2023-02-07 28.03 28.04 26.30 26.93 1.6M
2023-02-06 26.83 27.19 26.63 27.01 1.4M
2023-02-03 26.81 27.14 26.45 26.83 1.5M
2023-02-02 27.03 27.19 26.62 26.81 1.5M
2023-02-01 27.01 27.09 26.50 26.99 1.4M
2023-01-31 26.63 27.15 26.45 27.02 2.0M
2023-01-30 25.51 27.29 25.51 26.76 2.7M
2023-01-20 26.04 26.21 25.45 25.66 1.5M
2023-01-19 25.62 26.46 25.59 26.04 1.4M
2023-01-18 26.21 26.37 25.60 25.61 1.0M
2023-01-17 26.21 26.69 26.07 26.10 1.0M
2023-01-16 26.00 26.55 25.80 26.21 1.4M
2023-01-13 25.85 26.13 25.57 25.97 1.2M
2023-01-12 25.61 26.29 25.46 25.81 1.1M
2023-01-11 25.57 26.35 25.36 25.61 1.4M
2023-01-10 25.65 25.79 25.26 25.57 0.9M
2023-01-09 25.97 26.18 25.26 25.42 1.5M
2023-01-06 25.48 26.12 25.38 25.97 1.3M
2023-01-05 25.51 25.72 24.83 25.45 1.7M
2023-01-04 25.22 26.12 24.49 25.57 2.2M
2023-01-03 23.04 25.17 23.04 24.93 2.2M