ENC Digital Technology (603869)

603869
🏛️ China →
9.28
Última Actualización: 2025-09-30
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
2021-12-31 10.06 10.15 9.98 10.02 2.9M
2021-12-30 9.97 10.37 9.97 10.08 3.7M
2021-12-29 10.08 10.17 9.95 9.98 3.2M
2021-12-28 10.05 10.29 10.00 10.16 3.8M
2021-12-27 9.85 10.12 9.83 10.05 2.9M
2021-12-24 10.15 10.22 9.91 9.91 5.7M
2021-12-23 10.32 10.48 10.10 10.18 4.9M
2021-12-22 10.53 10.58 10.29 10.32 5.9M
2021-12-21 10.51 10.65 10.32 10.48 7.1M
2021-12-20 10.43 10.88 10.30 10.47 17.0M
2021-12-17 10.02 10.91 9.95 10.56 20.5M
2021-12-16 9.91 10.01 9.87 9.92 3.0M
2021-12-15 9.86 10.07 9.86 9.91 3.2M
2021-12-14 9.96 10.10 9.79 9.91 5.8M
2021-12-13 9.66 10.17 9.58 9.92 9.4M
2021-12-10 9.58 10.19 9.55 9.67 6.8M
2021-12-09 9.26 9.74 9.26 9.54 4.3M
2021-12-08 9.24 9.27 9.11 9.26 2.0M
2021-12-07 9.45 9.45 9.10 9.18 2.9M
2021-12-06 9.61 9.68 9.28 9.30 3.1M
2021-12-03 9.66 9.77 9.60 9.61 2.3M
2021-12-02 9.84 9.88 9.60 9.65 2.4M
2021-12-01 9.74 9.96 9.72 9.85 3.0M
2021-11-30 9.49 9.87 9.42 9.80 4.0M
2021-11-29 9.70 9.73 9.50 9.50 3.6M
2021-11-26 9.73 9.88 9.62 9.82 4.5M
2021-11-25 9.65 9.85 9.61 9.71 3.5M
2021-11-24 9.68 9.85 9.47 9.70 5.2M
2021-11-23 9.68 9.85 9.62 9.65 2.5M
2021-11-22 9.85 9.89 9.65 9.69 3.3M
2021-11-19 9.79 9.98 9.75 9.83 2.8M
2021-11-18 10.00 10.15 9.88 9.91 4.1M
2021-11-17 10.25 10.25 10.00 10.08 5.0M
2021-11-16 10.20 10.59 9.95 10.25 10.6M
2021-11-15 9.08 9.92 8.96 9.92 6.3M
2021-11-12 9.14 9.18 8.99 9.02 2.0M
2021-11-11 9.06 9.15 9.00 9.14 1.7M
2021-11-10 9.05 9.06 8.86 9.01 1.7M
2021-11-09 8.88 9.10 8.87 9.01 2.1M
2021-11-08 8.87 9.19 8.86 8.93 2.9M
2021-11-05 8.76 8.97 8.72 8.92 2.8M
2021-11-04 8.63 8.84 8.56 8.83 3.3M
2021-11-03 8.49 8.65 8.45 8.63 1.8M
2021-11-02 8.74 8.87 8.43 8.49 3.7M
2021-11-01 8.77 8.79 8.51 8.75 3.5M
2021-10-29 8.65 8.78 8.58 8.71 2.2M
2021-10-28 8.81 8.98 8.59 8.68 4.2M
2021-10-27 9.46 9.46 8.88 9.00 5.4M
2021-10-26 9.49 9.65 9.33 9.44 2.3M
2021-10-25 9.39 9.60 9.32 9.38 3.0M
2021-10-22 9.88 9.93 9.38 9.40 3.9M
2021-10-21 9.94 10.03 9.86 9.93 1.9M
2021-10-20 10.08 10.08 9.80 10.03 2.4M
2021-10-19 10.07 10.08 9.93 9.97 1.7M
2021-10-18 10.14 10.14 9.94 9.95 2.5M
2021-10-15 10.31 10.34 10.08 10.14 1.9M
2021-10-14 10.11 10.36 10.10 10.22 1.4M
2021-10-13 10.24 10.26 10.04 10.16 2.1M
2021-10-12 10.62 10.62 10.07 10.19 6.4M
2021-10-11 10.60 11.19 10.25 10.64 8.7M
2021-10-08 10.89 10.97 10.62 10.72 3.4M
2021-09-30 10.20 10.79 10.20 10.73 5.3M
2021-09-29 10.55 10.67 10.14 10.14 3.6M
2021-09-28 10.58 10.71 10.36 10.56 3.1M
2021-09-27 10.79 10.98 10.50 10.64 5.4M
2021-09-24 10.72 10.96 10.50 10.78 5.1M
2021-09-23 11.01 11.18 10.65 10.74 5.4M
2021-09-22 10.43 10.89 10.40 10.78 5.4M
2021-09-17 10.31 10.98 10.31 10.63 7.3M
2021-09-16 10.50 10.66 10.26 10.26 5.0M
2021-09-15 10.22 10.68 10.00 10.59 8.3M
2021-09-14 9.90 10.38 9.88 10.28 8.6M
2021-09-13 9.93 10.22 9.71 9.96 6.3M
2021-09-10 9.87 10.07 9.82 9.93 3.8M
2021-09-09 10.12 10.17 9.82 9.91 6.2M
2021-09-08 9.92 10.24 9.89 10.18 5.8M
2021-09-07 9.91 9.99 9.67 9.92 4.2M
2021-09-06 10.03 10.14 9.80 9.97 5.0M
2021-09-03 9.91 10.12 9.76 9.93 6.0M
2021-09-02 9.93 10.13 9.76 9.84 4.3M
2021-09-01 10.17 10.19 9.87 9.92 5.1M
2021-08-31 10.14 10.35 9.95 10.09 7.4M
2021-08-30 10.58 10.83 10.14 10.22 8.9M
2021-08-27 10.73 11.01 10.41 10.57 8.5M
2021-08-26 10.71 11.01 10.70 10.77 7.3M
2021-08-25 10.37 10.85 10.36 10.81 9.0M
2021-08-24 9.94 10.54 9.85 10.49 11.3M
2021-08-23 9.06 9.93 9.04 9.93 13.8M
2021-08-20 9.02 9.10 8.81 9.03 2.6M
2021-08-19 9.04 9.17 8.93 9.01 3.5M
2021-08-18 9.02 9.19 8.95 9.04 2.7M
2021-08-17 9.32 9.40 8.91 9.01 3.3M
2021-08-16 9.20 9.45 9.16 9.37 3.7M
2021-08-13 9.36 9.40 9.14 9.20 3.0M
2021-08-12 9.52 9.54 9.35 9.36 2.6M
2021-08-11 9.50 9.55 9.31 9.41 4.2M
2021-08-10 9.08 9.43 9.07 9.37 5.2M
2021-08-09 9.29 9.30 9.08 9.12 2.3M
2021-08-06 8.94 9.20 8.88 9.19 2.9M
2021-08-05 9.10 9.14 8.95 9.00 2.1M
2021-08-04 9.20 9.25 9.06 9.11 2.1M
2021-08-03 8.89 9.22 8.88 9.12 3.4M
2021-08-02 8.88 9.02 8.77 8.98 1.7M
2021-07-30 8.77 9.02 8.70 8.89 1.9M
2021-07-29 8.65 8.84 8.65 8.77 1.8M
2021-07-28 9.00 9.00 8.55 8.65 2.8M
2021-07-27 9.04 9.11 8.91 8.96 1.8M
2021-07-26 9.14 9.15 9.01 9.04 2.1M
2021-07-23 9.08 9.16 9.00 9.14 2.2M
2021-07-22 9.10 9.20 9.07 9.13 2.1M
2021-07-21 9.13 9.25 9.10 9.16 2.4M
2021-07-20 9.18 9.20 9.02 9.15 2.2M
2021-07-19 9.10 9.25 9.09 9.15 2.4M
2021-07-16 9.25 9.47 9.10 9.19 4.7M
2021-07-15 9.17 9.25 8.98 9.22 7.4M
2021-07-14 8.84 9.19 8.79 9.08 6.0M
2021-07-13 8.68 9.00 8.66 8.89 3.4M
2021-07-12 8.68 8.77 8.64 8.70 2.2M
2021-07-09 8.66 8.70 8.57 8.65 1.7M
2021-07-08 8.74 8.84 8.64 8.71 2.0M
2021-07-07 8.65 8.77 8.65 8.74 1.9M
2021-07-06 8.87 8.88 8.62 8.71 3.0M
2021-07-05 8.71 8.98 8.69 8.89 3.2M
2021-07-02 8.61 8.76 8.58 8.69 1.8M
2021-07-01 8.86 8.91 8.60 8.65 2.9M
2021-06-30 8.84 8.90 8.73 8.86 2.3M
2021-06-29 8.87 9.01 8.80 8.81 2.3M
2021-06-28 8.86 8.94 8.82 8.86 1.9M
2021-06-25 9.02 9.03 8.80 8.88 1.8M
2021-06-24 9.07 9.08 8.92 8.94 1.7M
2021-06-23 9.17 9.19 9.00 9.03 2.4M
2021-06-22 9.27 9.27 9.06 9.10 3.4M
2021-06-21 8.89 9.29 8.85 9.24 4.5M
2021-06-18 9.09 9.09 8.75 8.90 3.2M
2021-06-17 8.84 9.06 8.77 9.01 3.1M
2021-06-16 8.94 9.03 8.77 8.79 4.1M
2021-06-15 9.12 9.47 9.02 9.10 6.5M
2021-06-11 8.88 9.03 8.85 8.98 3.9M
2021-06-10 8.80 8.95 8.56 8.88 4.7M
2021-06-09 8.64 8.80 8.60 8.72 3.3M
2021-06-08 8.59 8.65 8.52 8.59 2.5M
2021-06-07 8.49 8.58 8.45 8.52 2.3M
2021-06-04 8.40 8.52 8.40 8.50 1.8M
2021-06-03 8.43 8.48 8.40 8.43 1.3M
2021-06-02 8.57 8.58 8.39 8.41 2.5M
2021-06-01 8.51 8.62 8.49 8.56 2.5M
2021-05-31 8.50 8.58 8.45 8.54 2.7M
2021-05-28 8.45 8.60 8.40 8.50 3.1M
2021-05-27 8.39 8.47 8.38 8.43 2.3M
2021-05-26 8.44 8.45 8.36 8.41 1.6M
2021-05-25 8.40 8.50 8.35 8.39 2.4M
2021-05-24 8.46 8.50 8.34 8.40 2.4M
2021-05-21 8.48 8.55 8.44 8.51 1.7M
2021-05-20 8.52 8.54 8.33 8.51 3.2M
2021-05-19 8.52 8.57 8.46 8.52 1.9M
2021-05-18 8.57 8.61 8.45 8.48 2.5M
2021-05-17 8.89 8.89 8.50 8.56 4.8M
2021-05-14 8.85 9.11 8.76 8.89 6.5M
2021-05-13 8.79 8.89 8.72 8.88 3.2M
2021-05-12 8.60 8.85 8.57 8.81 4.6M
2021-05-11 8.56 8.63 8.54 8.63 1.8M
2021-05-10 8.62 8.68 8.53 8.59 1.9M
2021-05-07 8.63 8.68 8.55 8.65 1.9M
2021-05-06 8.64 8.66 8.50 8.63 1.9M
2021-04-30 8.78 8.78 8.52 8.64 2.4M
2021-04-29 8.64 8.80 8.62 8.70 2.3M
2021-04-28 8.63 8.70 8.52 8.66 2.2M
2021-04-27 8.62 8.79 8.42 8.63 2.6M
2021-04-26 8.73 8.75 8.56 8.66 2.1M
2021-04-23 8.77 8.95 8.66 8.75 3.4M
2021-04-22 8.72 8.75 8.65 8.74 1.2M
2021-04-21 8.80 8.80 8.65 8.69 1.6M
2021-04-20 8.96 8.96 8.76 8.77 2.4M
2021-04-19 8.86 9.04 8.84 8.92 4.0M
2021-04-16 8.84 8.93 8.78 8.85 3.0M
2021-04-15 8.73 8.88 8.72 8.86 3.1M
2021-04-14 8.67 8.82 8.59 8.78 3.1M
2021-04-13 8.66 8.76 8.62 8.66 2.0M
2021-04-12 8.86 8.86 8.66 8.69 3.1M
2021-04-09 8.73 8.97 8.63 8.81 3.4M
2021-04-08 8.72 8.95 8.66 8.73 4.0M
2021-04-07 8.64 8.79 8.55 8.77 4.4M
2021-04-06 8.42 8.63 8.39 8.63 3.8M
2021-04-02 8.36 8.46 8.32 8.43 2.5M
2021-04-01 8.54 8.55 8.31 8.43 5.3M
2021-03-31 8.51 8.56 8.50 8.54 2.6M
2021-03-30 8.55 8.65 8.55 8.55 3.0M
2021-03-29 8.66 8.71 8.60 8.60 3.6M
2021-03-26 8.55 8.69 8.55 8.67 3.4M
2021-03-25 8.81 8.93 8.59 8.66 5.4M
2021-03-24 8.50 8.74 8.48 8.74 6.6M
2021-03-23 8.58 8.67 8.47 8.58 9.1M
2021-03-22 8.57 8.76 8.47 8.65 16.0M
2021-03-19 8.52 9.42 8.52 9.05 28.3M
2021-03-18 9.47 9.47 9.47 9.47 4.6M
2021-03-17 11.43 11.59 10.52 10.52 16.6M
2021-03-16 11.69 12.28 11.51 11.69 12.2M
2021-03-15 11.28 11.73 11.25 11.69 7.4M
2021-03-12 10.91 11.30 10.90 11.28 4.5M
2021-03-11 10.98 11.09 10.88 10.99 2.9M
2021-03-10 11.04 11.14 10.75 10.99 2.8M
2021-03-09 11.02 11.18 10.56 11.05 4.2M
2021-03-08 10.96 11.19 10.89 10.98 2.6M
2021-03-05 10.99 11.09 10.75 10.90 3.3M
2021-03-04 11.00 11.30 10.89 10.99 4.1M
2021-03-03 10.90 11.06 10.77 10.99 2.5M
2021-03-02 10.78 10.94 10.69 10.87 3.4M
2021-03-01 10.58 10.75 10.50 10.69 2.1M
2021-02-26 10.40 10.78 10.26 10.58 3.4M
2021-02-25 10.70 10.72 10.44 10.49 1.8M
2021-02-24 10.70 10.84 10.52 10.53 3.1M
2021-02-23 10.59 10.77 10.48 10.67 2.4M
2021-02-22 10.54 10.87 10.35 10.62 3.2M
2021-02-19 10.35 10.63 10.33 10.55 2.6M
2021-02-18 10.69 10.69 10.36 10.37 2.3M
2021-02-10 10.60 10.70 10.40 10.50 2.1M
2021-02-09 10.53 10.65 10.36 10.51 2.9M
2021-02-08 10.70 11.20 10.00 10.63 8.4M
2021-02-05 9.77 10.65 9.35 10.51 8.0M
2021-02-04 9.70 9.80 9.56 9.69 3.6M
2021-02-03 9.80 10.07 9.68 9.75 4.4M
2021-02-02 9.76 10.39 9.69 9.99 6.0M
2021-02-01 11.00 11.00 9.90 9.90 9.0M
2021-01-29 11.20 11.39 10.84 11.00 4.6M
2021-01-28 11.22 11.46 11.10 11.38 5.9M
2021-01-27 11.18 11.31 10.96 11.23 5.7M
2021-01-26 10.54 11.30 10.52 11.18 9.6M
2021-01-25 11.10 11.16 10.31 10.65 6.4M
2021-01-22 10.78 11.00 10.67 10.90 5.4M
2021-01-21 10.49 11.11 10.34 10.91 9.3M
2021-01-20 11.12 11.48 10.49 10.59 12.5M
2021-01-19 10.98 11.33 10.80 11.18 7.5M
2021-01-18 10.31 10.99 10.31 10.99 7.4M
2021-01-15 10.18 10.45 9.80 10.39 5.9M
2021-01-14 10.40 10.62 10.05 10.15 5.5M
2021-01-13 10.00 10.50 10.00 10.40 8.1M
2021-01-12 9.24 10.05 9.09 10.00 9.8M
2021-01-11 8.88 9.30 8.62 9.15 9.3M
2021-01-08 8.66 9.05 8.65 8.88 3.9M
2021-01-07 9.17 9.17 8.51 8.63 4.6M
2021-01-06 9.40 9.41 9.05 9.11 3.1M
2021-01-05 9.41 9.67 9.19 9.35 3.7M
2021-01-04 9.88 9.88 9.44 9.45 3.0M