Shenzhen Gongjin Electronics (603118)

603118
🏛️ China →
12.79
Última Actualización: 2025-09-26
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
2022-12-30 7.94 8.05 7.89 7.95 4.9M
2022-12-29 8.00 8.01 7.88 7.88 3.5M
2022-12-28 8.02 8.07 7.91 7.95 4.5M
2022-12-27 8.01 8.06 7.94 8.02 4.1M
2022-12-26 7.92 8.04 7.87 8.00 4.5M
2022-12-23 7.79 7.93 7.77 7.84 3.6M
2022-12-22 7.99 8.09 7.81 7.83 5.0M
2022-12-21 8.16 8.16 7.94 7.97 4.5M
2022-12-20 8.12 8.25 8.08 8.11 5.0M
2022-12-19 8.21 8.26 8.10 8.15 6.5M
2022-12-16 8.39 8.43 8.18 8.23 6.4M
2022-12-15 8.35 8.48 8.27 8.45 5.8M
2022-12-14 8.40 8.43 8.29 8.32 5.1M
2022-12-13 8.52 8.56 8.34 8.39 5.8M
2022-12-12 8.51 8.59 8.43 8.56 5.4M
2022-12-09 8.56 8.59 8.47 8.51 5.7M
2022-12-08 8.74 8.84 8.48 8.56 8.8M
2022-12-07 8.74 8.86 8.72 8.77 5.9M
2022-12-06 8.91 8.94 8.76 8.79 8.8M
2022-12-05 8.93 9.01 8.87 8.96 8.5M
2022-12-02 8.79 8.91 8.79 8.86 5.6M
2022-12-01 8.90 8.91 8.75 8.82 10.2M
2022-11-30 8.97 8.98 8.78 8.81 6.5M
2022-11-29 8.83 8.99 8.73 8.97 7.8M
2022-11-28 8.90 8.90 8.69 8.73 7.3M
2022-11-25 8.99 9.01 8.85 8.88 6.1M
2022-11-24 9.05 9.14 8.94 8.98 6.5M
2022-11-23 9.17 9.23 8.88 9.04 8.3M
2022-11-22 9.29 9.37 9.13 9.17 9.0M
2022-11-21 9.39 9.44 9.16 9.22 12.8M
2022-11-18 9.46 9.78 9.41 9.47 18.3M
2022-11-17 9.21 9.42 9.15 9.40 11.2M
2022-11-16 9.05 9.50 9.00 9.21 16.0M
2022-11-15 8.83 9.03 8.78 9.00 9.6M
2022-11-14 8.68 8.90 8.60 8.84 11.8M
2022-11-11 8.73 8.86 8.63 8.69 14.7M
2022-11-10 8.70 8.77 8.60 8.65 10.2M
2022-11-09 9.02 9.04 8.69 8.71 10.2M
2022-11-08 9.13 9.15 8.89 9.00 8.5M
2022-11-07 9.22 9.27 8.98 9.08 10.1M
2022-11-04 9.20 9.34 9.05 9.22 11.8M
2022-11-03 9.15 9.34 9.13 9.21 8.8M
2022-11-02 9.18 9.25 9.05 9.23 10.8M
2022-11-01 9.00 9.20 8.92 9.19 14.5M
2022-10-31 9.18 9.34 8.87 8.91 21.2M
2022-10-28 9.32 9.75 9.15 9.18 25.8M
2022-10-27 9.37 9.55 9.33 9.42 11.3M
2022-10-26 9.25 9.43 9.17 9.37 10.5M
2022-10-25 9.24 9.38 9.13 9.20 16.9M
2022-10-24 9.59 9.59 9.15 9.17 15.6M
2022-10-21 9.13 9.42 9.05 9.22 11.2M
2022-10-20 9.10 9.26 8.85 9.09 13.0M
2022-10-19 9.25 9.39 9.12 9.13 9.7M
2022-10-18 9.37 9.48 9.25 9.30 10.6M
2022-10-17 8.86 9.48 8.81 9.44 18.6M
2022-10-14 8.83 9.05 8.79 8.92 8.4M
2022-10-13 8.63 9.14 8.53 8.88 19.1M
2022-10-12 8.00 8.78 7.90 8.71 15.3M
2022-10-11 8.00 8.08 7.89 7.98 6.8M
2022-10-10 8.06 8.17 7.93 8.07 8.5M
2022-09-30 8.25 8.35 8.00 8.00 8.8M
2022-09-29 8.33 8.59 8.20 8.29 7.6M
2022-09-28 8.69 8.69 8.21 8.24 11.5M
2022-09-27 8.45 8.81 8.45 8.73 11.0M
2022-09-26 8.55 8.64 8.21 8.43 11.4M
2022-09-23 8.89 8.89 8.41 8.61 22.0M
2022-09-22 8.70 9.14 8.57 9.03 21.2M
2022-09-21 8.56 8.63 8.39 8.56 6.3M
2022-09-20 8.51 8.79 8.46 8.50 9.5M
2022-09-19 8.60 8.85 8.50 8.55 8.5M
2022-09-16 8.68 9.06 8.61 8.71 11.9M
2022-09-15 8.99 9.06 8.53 8.66 11.2M
2022-09-14 8.88 9.07 8.83 8.98 7.8M
2022-09-13 9.28 9.34 8.92 8.99 10.5M
2022-09-09 9.41 9.46 9.06 9.18 12.4M
2022-09-08 9.56 10.01 9.27 9.29 23.5M
2022-09-07 9.18 9.58 9.02 9.47 27.6M
2022-09-06 8.89 9.19 8.77 9.11 14.0M
2022-09-05 8.95 8.95 8.75 8.81 9.6M
2022-09-02 8.37 9.04 8.22 8.95 23.2M
2022-09-01 8.12 8.60 8.10 8.38 14.1M
2022-08-31 8.22 8.45 8.12 8.13 12.0M
2022-08-30 8.12 8.40 8.12 8.22 6.3M
2022-08-29 8.05 8.21 7.96 8.18 5.0M
2022-08-26 8.28 8.32 8.15 8.23 6.8M
2022-08-25 8.26 8.34 8.06 8.23 7.6M
2022-08-24 8.59 8.59 8.18 8.27 12.9M
2022-08-23 8.57 8.63 8.44 8.54 10.6M
2022-08-22 8.71 8.78 8.55 8.59 12.8M
2022-08-19 8.88 8.94 8.61 8.63 28.5M
2022-08-18 8.25 9.08 8.22 8.81 49.9M
2022-08-17 8.29 8.30 8.20 8.25 6.2M
2022-08-16 8.21 8.31 8.19 8.23 8.0M
2022-08-15 8.17 8.33 8.12 8.21 9.8M
2022-08-12 8.25 8.42 8.15 8.18 9.2M
2022-08-11 8.25 8.36 8.20 8.30 11.6M
2022-08-10 8.43 8.48 8.19 8.22 14.0M
2022-08-09 8.45 8.56 8.16 8.46 19.0M
2022-08-08 8.55 8.59 8.12 8.32 32.9M
2022-08-05 7.50 7.84 7.48 7.81 9.8M
2022-08-04 7.45 7.52 7.39 7.49 4.6M
2022-08-03 7.43 7.58 7.37 7.38 5.9M
2022-08-02 7.54 7.55 7.25 7.41 7.1M
2022-08-01 7.49 7.65 7.46 7.58 5.7M
2022-07-29 7.56 7.61 7.45 7.48 5.1M
2022-07-28 7.45 7.63 7.39 7.52 6.8M
2022-07-27 7.43 7.50 7.35 7.42 4.9M
2022-07-26 7.33 7.43 7.30 7.42 3.3M
2022-07-25 7.47 7.50 7.31 7.34 3.5M
2022-07-22 7.45 7.50 7.34 7.42 4.5M
2022-07-21 7.43 7.55 7.39 7.40 4.7M
2022-07-20 7.40 7.49 7.32 7.44 5.2M
2022-07-19 7.21 7.49 7.18 7.38 6.9M
2022-07-18 6.82 7.25 6.81 7.21 7.4M
2022-07-15 6.98 7.09 6.82 6.82 3.9M
2022-07-14 6.95 7.06 6.92 6.98 3.6M
2022-07-13 7.02 7.02 6.88 6.97 5.7M
2022-07-12 7.17 7.17 6.96 6.96 5.3M
2022-07-11 7.22 7.25 7.06 7.12 6.7M
2022-07-08 7.43 7.50 7.13 7.18 13.9M
2022-07-07 7.25 7.44 7.20 7.43 5.3M
2022-07-06 7.23 7.29 7.15 7.23 3.8M
2022-07-05 7.34 7.38 7.17 7.25 4.0M
2022-07-04 7.34 7.38 7.28 7.34 3.7M
2022-07-01 7.40 7.48 7.32 7.36 3.3M
2022-06-30 7.45 7.55 7.41 7.42 5.8M
2022-06-29 7.53 7.59 7.40 7.43 7.2M
2022-06-28 7.38 7.60 7.32 7.51 8.5M
2022-06-27 7.23 7.46 7.23 7.37 10.5M
2022-06-24 7.09 7.28 7.08 7.20 5.7M
2022-06-23 6.95 7.09 6.94 7.09 4.0M
2022-06-22 7.12 7.14 6.95 6.96 4.4M
2022-06-21 7.12 7.14 7.03 7.11 4.7M
2022-06-20 7.11 7.13 7.06 7.10 4.6M
2022-06-17 7.02 7.13 6.95 7.09 6.2M
2022-06-16 7.03 7.10 7.02 7.05 6.0M
2022-06-15 7.05 7.12 6.97 7.02 8.5M
2022-06-14 7.06 7.06 6.79 7.01 8.9M
2022-06-13 7.00 7.14 6.93 7.08 10.0M
2022-06-10 6.91 7.25 6.82 7.11 11.3M
2022-06-09 7.06 7.08 6.81 6.84 11.0M
2022-06-08 6.98 7.30 6.92 7.16 13.0M
2022-06-07 7.01 7.01 6.91 6.96 4.2M
2022-06-06 6.96 7.03 6.90 6.96 4.8M
2022-06-02 6.96 7.10 6.88 7.07 5.1M
2022-06-01 6.94 6.99 6.90 6.95 4.0M
2022-05-31 6.83 6.96 6.83 6.93 4.2M
2022-05-30 6.81 6.88 6.78 6.87 3.9M
2022-05-27 6.90 6.91 6.74 6.77 3.7M
2022-05-26 6.71 6.90 6.52 6.82 6.0M
2022-05-25 6.57 6.67 6.52 6.66 3.1M
2022-05-24 6.90 6.92 6.56 6.56 4.8M
2022-05-23 6.82 6.92 6.81 6.91 4.0M
2022-05-20 6.79 6.85 6.76 6.82 4.0M
2022-05-19 6.66 6.77 6.64 6.76 2.5M
2022-05-18 6.72 6.82 6.71 6.77 4.6M
2022-05-17 6.73 6.74 6.60 6.72 3.3M
2022-05-16 6.75 6.81 6.67 6.69 3.0M
2022-05-13 6.73 6.81 6.65 6.73 3.6M
2022-05-12 6.66 6.74 6.62 6.73 3.6M
2022-05-11 6.60 6.83 6.56 6.66 5.5M
2022-05-10 6.49 6.61 6.41 6.60 3.8M
2022-05-09 6.55 6.62 6.48 6.55 3.2M
2022-05-06 6.63 6.63 6.50 6.55 5.5M
2022-05-05 6.71 6.83 6.63 6.74 4.9M
2022-04-29 6.54 6.77 6.52 6.71 7.9M
2022-04-28 6.99 6.99 6.56 6.56 11.9M
2022-04-27 7.02 7.31 6.84 7.29 7.0M
2022-04-26 7.00 7.37 6.88 7.17 9.4M
2022-04-25 7.42 7.44 6.86 6.88 6.7M
2022-04-22 7.59 7.64 7.40 7.51 5.3M
2022-04-21 7.70 7.92 7.60 7.62 5.4M
2022-04-20 7.91 7.95 7.77 7.81 4.7M
2022-04-19 7.68 7.94 7.66 7.87 6.2M
2022-04-18 7.63 7.80 7.47 7.74 8.5M
2022-04-15 7.39 7.74 7.32 7.67 13.3M
2022-04-14 7.23 7.30 7.21 7.25 2.3M
2022-04-13 7.24 7.36 7.13 7.20 2.5M
2022-04-12 7.12 7.26 7.05 7.24 2.4M
2022-04-11 7.38 7.38 7.08 7.10 4.3M
2022-04-08 7.52 7.54 7.32 7.38 3.2M
2022-04-07 7.69 7.76 7.49 7.50 3.9M
2022-04-06 7.65 7.74 7.60 7.72 3.6M
2022-04-01 7.65 7.69 7.60 7.65 2.0M
2022-03-31 7.62 7.75 7.61 7.70 2.0M
2022-03-30 7.64 7.73 7.61 7.72 3.2M
2022-03-29 7.84 7.84 7.59 7.62 2.9M
2022-03-28 7.65 7.80 7.53 7.71 3.6M
2022-03-25 7.70 7.79 7.67 7.71 3.5M
2022-03-24 7.95 7.95 7.72 7.73 4.7M
2022-03-23 7.75 8.06 7.72 7.99 6.3M
2022-03-22 7.80 7.83 7.70 7.74 2.9M
2022-03-21 7.78 7.88 7.69 7.83 3.6M
2022-03-18 7.71 7.81 7.69 7.78 2.5M
2022-03-17 7.70 7.86 7.66 7.73 5.1M
2022-03-16 7.59 7.67 7.22 7.62 5.9M
2022-03-15 8.00 8.02 7.39 7.44 8.5M
2022-03-14 8.19 8.23 8.06 8.06 3.8M
2022-03-11 7.95 8.26 7.82 8.21 4.0M
2022-03-10 8.19 8.22 8.06 8.06 3.4M
2022-03-09 8.21 8.29 7.68 7.99 5.7M
2022-03-08 8.33 8.44 8.12 8.19 4.5M
2022-03-07 8.52 8.52 8.32 8.36 4.1M
2022-03-04 8.60 8.64 8.50 8.52 3.5M
2022-03-03 8.70 8.75 8.60 8.62 3.0M
2022-03-02 8.60 8.72 8.59 8.70 2.8M
2022-03-01 8.75 8.75 8.63 8.70 3.8M
2022-02-28 8.65 8.71 8.52 8.68 4.0M
2022-02-25 8.73 8.79 8.63 8.65 4.5M
2022-02-24 8.90 8.94 8.53 8.68 7.8M
2022-02-23 8.86 8.98 8.83 8.96 4.6M
2022-02-22 8.88 8.89 8.76 8.83 4.2M
2022-02-21 8.75 8.98 8.72 8.95 6.3M
2022-02-18 8.60 8.72 8.57 8.72 3.0M
2022-02-17 8.80 8.80 8.60 8.62 4.3M
2022-02-16 8.80 8.89 8.72 8.76 2.6M
2022-02-15 8.69 8.80 8.66 8.72 2.8M
2022-02-14 8.73 8.80 8.60 8.74 3.6M
2022-02-11 8.86 8.94 8.76 8.78 3.9M
2022-02-10 8.98 8.99 8.82 8.91 4.4M
2022-02-09 8.65 8.97 8.65 8.93 5.8M
2022-02-08 8.53 8.70 8.48 8.70 4.2M
2022-02-07 8.64 8.67 8.50 8.56 5.0M
2022-01-28 8.34 8.48 8.26 8.36 4.4M
2022-01-27 8.63 8.67 8.24 8.24 6.3M
2022-01-26 8.69 8.75 8.51 8.60 4.9M
2022-01-25 9.16 9.25 8.64 8.67 9.1M
2022-01-24 9.28 9.36 9.16 9.17 7.2M
2022-01-21 9.44 9.54 9.25 9.30 8.5M
2022-01-20 9.80 9.84 9.44 9.50 9.4M
2022-01-19 9.80 9.88 9.68 9.84 10.2M
2022-01-18 9.99 10.15 9.80 9.84 15.4M
2022-01-17 9.68 10.20 9.67 10.05 25.4M
2022-01-14 9.81 9.88 9.56 9.61 32.3M
2022-01-13 9.56 10.40 9.52 9.99 49.4M
2022-01-12 9.54 9.61 9.41 9.45 3.8M
2022-01-11 9.51 9.69 9.47 9.54 3.6M
2022-01-10 9.41 9.65 9.30 9.60 6.1M
2022-01-07 9.58 9.67 9.41 9.42 6.1M
2022-01-06 9.61 9.71 9.52 9.53 6.5M
2022-01-05 9.65 9.76 9.56 9.65 8.5M
2022-01-04 9.55 9.73 9.48 9.67 8.2M