Shenzhen Gongjin Electronics Co Ltd (603118)

603118
🏛️ 中国 →
12.79
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 9.42 9.69 9.36 9.56 8.9M
2021-12-30 9.55 9.56 9.38 9.48 8.3M
2021-12-29 9.25 9.54 9.15 9.46 14.4M
2021-12-28 9.04 9.46 8.96 9.25 13.7M
2021-12-27 9.06 9.07 8.85 8.89 6.0M
2021-12-24 9.10 9.14 8.93 8.98 4.7M
2021-12-23 9.18 9.21 9.11 9.14 3.0M
2021-12-22 9.24 9.26 9.11 9.17 3.5M
2021-12-21 9.10 9.22 9.08 9.19 3.6M
2021-12-20 9.09 9.24 9.06 9.06 5.3M
2021-12-17 9.16 9.22 9.08 9.15 6.1M
2021-12-16 9.01 9.19 9.00 9.15 6.2M
2021-12-15 9.00 9.12 8.97 9.02 4.4M
2021-12-14 8.98 9.13 8.97 9.04 6.2M
2021-12-13 8.75 9.17 8.72 9.06 9.7M
2021-12-10 8.83 8.83 8.72 8.75 4.2M
2021-12-09 8.81 8.91 8.70 8.83 5.1M
2021-12-08 8.87 8.88 8.75 8.85 2.6M
2021-12-07 8.92 9.01 8.72 8.77 4.8M
2021-12-06 9.10 9.11 8.89 8.92 4.6M
2021-12-03 9.09 9.19 9.08 9.12 2.9M
2021-12-02 9.16 9.19 9.07 9.08 3.8M
2021-12-01 9.17 9.18 9.09 9.16 3.3M
2021-11-30 9.00 9.24 9.00 9.15 6.1M
2021-11-29 9.03 9.03 8.88 8.96 4.3M
2021-11-26 9.20 9.20 9.00 9.07 5.9M
2021-11-25 9.23 9.28 9.13 9.20 3.5M
2021-11-24 9.19 9.28 9.13 9.21 4.4M
2021-11-23 9.19 9.26 9.09 9.18 5.6M
2021-11-22 9.02 9.19 8.99 9.16 6.6M
2021-11-19 8.92 9.03 8.81 8.99 5.3M
2021-11-18 9.01 9.10 8.90 8.91 3.6M
2021-11-17 8.90 9.05 8.88 9.03 4.7M
2021-11-16 8.92 9.10 8.87 8.88 6.3M
2021-11-15 8.84 8.94 8.84 8.92 3.7M
2021-11-12 8.73 8.87 8.73 8.84 3.4M
2021-11-11 8.70 8.84 8.67 8.80 4.4M
2021-11-10 8.62 8.72 8.55 8.71 3.5M
2021-11-09 8.59 8.65 8.48 8.62 3.2M
2021-11-08 8.57 8.66 8.52 8.54 2.5M
2021-11-05 8.48 8.75 8.45 8.54 4.7M
2021-11-04 8.50 8.57 8.40 8.51 3.4M
2021-11-03 8.60 8.63 8.36 8.50 4.5M
2021-11-02 8.19 8.49 8.16 8.46 8.5M
2021-11-01 7.93 8.27 7.92 8.19 3.9M
2021-10-29 7.96 7.98 7.83 7.94 2.6M
2021-10-28 8.10 8.16 7.87 7.87 4.8M
2021-10-27 8.37 8.40 8.06 8.08 4.2M
2021-10-26 8.35 8.40 8.32 8.37 2.3M
2021-10-25 8.35 8.36 8.22 8.34 3.0M
2021-10-22 8.33 8.40 8.30 8.32 3.0M
2021-10-21 8.57 8.57 8.38 8.39 4.9M
2021-10-20 8.59 8.72 8.56 8.58 3.6M
2021-10-19 8.72 8.76 8.65 8.66 3.3M
2021-10-18 8.68 8.73 8.57 8.73 2.4M
2021-10-15 8.78 8.80 8.65 8.67 2.6M
2021-10-14 8.81 8.81 8.71 8.79 1.8M
2021-10-13 8.76 8.80 8.65 8.75 2.1M
2021-10-12 8.81 8.88 8.65 8.72 3.4M
2021-10-11 8.80 8.95 8.80 8.86 3.6M
2021-10-08 8.70 8.87 8.70 8.80 3.6M
2021-09-30 8.55 8.63 8.53 8.59 2.7M
2021-09-29 8.66 8.66 8.50 8.53 4.7M
2021-09-28 8.73 8.80 8.62 8.69 4.8M
2021-09-27 8.99 9.17 8.70 8.73 6.0M
2021-09-24 9.15 9.21 8.93 8.95 3.5M
2021-09-23 8.98 9.23 8.98 9.15 5.0M
2021-09-22 8.85 9.02 8.81 8.97 3.1M
2021-09-17 8.92 9.00 8.78 8.94 5.1M
2021-09-16 9.12 9.18 8.89 8.91 5.7M
2021-09-15 9.11 9.19 9.01 9.10 4.4M
2021-09-14 9.22 9.32 9.07 9.09 5.5M
2021-09-13 9.25 9.38 9.14 9.25 6.1M
2021-09-10 9.34 9.37 9.21 9.29 6.0M
2021-09-09 9.36 9.38 9.25 9.30 5.3M
2021-09-08 9.35 9.40 9.29 9.36 6.3M
2021-09-07 9.14 9.43 9.10 9.38 11.3M
2021-09-06 9.09 9.10 8.95 9.07 5.3M
2021-09-03 8.91 9.08 8.91 9.07 6.1M
2021-09-02 8.89 8.95 8.85 8.92 4.4M
2021-09-01 8.82 8.94 8.72 8.93 6.1M
2021-08-31 8.70 8.88 8.57 8.82 6.3M
2021-08-30 8.87 8.98 8.66 8.69 8.0M
2021-08-27 8.77 8.84 8.55 8.56 8.0M
2021-08-26 8.88 8.92 8.76 8.77 7.1M
2021-08-25 9.08 9.08 8.85 8.92 7.2M
2021-08-24 9.15 9.17 9.01 9.04 4.1M
2021-08-23 8.99 9.16 8.94 9.14 3.8M
2021-08-20 9.18 9.18 8.89 9.00 6.6M
2021-08-19 9.15 9.24 9.11 9.22 4.1M
2021-08-18 9.16 9.22 9.10 9.17 4.7M
2021-08-17 9.58 9.58 9.15 9.18 11.9M
2021-08-16 9.53 9.66 9.41 9.58 7.1M
2021-08-13 9.73 9.79 9.47 9.56 9.4M
2021-08-12 9.48 9.80 9.46 9.78 13.5M
2021-08-11 9.57 9.57 9.41 9.47 6.3M
2021-08-10 9.62 9.66 9.42 9.52 8.4M
2021-08-09 9.58 9.74 9.53 9.65 6.9M
2021-08-06 9.60 9.68 9.50 9.58 7.3M
2021-08-05 9.66 9.85 9.56 9.59 10.6M
2021-08-04 9.56 9.77 9.54 9.70 9.2M
2021-08-03 9.69 9.83 9.49 9.53 13.4M
2021-08-02 9.76 9.87 9.59 9.78 12.6M
2021-07-30 9.63 9.80 9.45 9.76 14.9M
2021-07-29 9.65 9.71 9.43 9.66 16.4M
2021-07-28 9.27 9.66 8.92 9.60 22.1M
2021-07-27 9.06 9.43 8.97 9.24 12.6M
2021-07-26 9.13 9.13 8.90 9.01 5.8M
2021-07-23 9.28 9.35 9.03 9.06 8.4M
2021-07-22 9.30 9.34 9.20 9.32 7.6M
2021-07-21 9.18 9.37 9.15 9.37 9.1M
2021-07-20 9.15 9.30 9.13 9.20 5.7M
2021-07-19 8.93 9.28 8.77 9.25 10.8M
2021-07-16 8.87 8.96 8.85 8.96 4.4M
2021-07-15 9.00 9.07 8.81 8.89 7.4M
2021-07-14 9.25 9.30 9.02 9.05 8.7M
2021-07-13 9.29 9.39 9.20 9.30 8.5M
2021-07-12 9.14 9.46 9.13 9.29 12.2M
2021-07-09 9.10 9.15 9.04 9.14 6.7M
2021-07-08 9.16 9.19 9.06 9.09 7.3M
2021-07-07 9.13 9.18 9.03 9.18 8.7M
2021-07-06 9.35 9.36 9.06 9.16 12.9M
2021-07-05 9.23 9.45 9.19 9.33 13.5M
2021-07-02 9.51 9.68 9.24 9.41 39.6M
2021-07-01 9.62 10.15 9.51 10.15 40.9M
2021-06-30 9.24 9.24 9.06 9.23 9.3M
2021-06-29 9.00 9.30 8.95 9.24 18.8M
2021-06-28 8.70 9.00 8.70 9.00 8.4M
2021-06-25 8.83 8.86 8.65 8.74 6.9M
2021-06-24 8.90 9.00 8.78 8.82 7.6M
2021-06-23 8.68 9.00 8.61 8.93 8.9M
2021-06-22 8.86 8.87 8.65 8.68 5.6M
2021-06-21 8.92 9.00 8.83 8.90 6.5M
2021-06-18 8.65 8.95 8.60 8.91 7.8M
2021-06-17 8.46 8.68 8.45 8.60 4.7M
2021-06-16 8.51 8.76 8.36 8.54 6.5M
2021-06-15 8.71 8.87 8.67 8.70 4.9M
2021-06-11 9.03 9.04 8.67 8.68 8.3M
2021-06-10 8.87 9.05 8.83 9.03 6.4M
2021-06-09 8.86 8.98 8.83 8.84 3.6M
2021-06-08 8.95 8.97 8.83 8.93 4.7M
2021-06-07 8.85 8.98 8.82 8.96 5.4M
2021-06-04 8.84 8.89 8.78 8.82 4.1M
2021-06-03 8.66 8.89 8.66 8.83 7.2M
2021-06-02 8.78 8.78 8.63 8.66 4.2M
2021-06-01 8.65 8.80 8.57 8.79 5.0M
2021-05-31 8.58 8.68 8.57 8.63 3.3M
2021-05-28 8.68 8.73 8.60 8.62 3.4M
2021-05-27 8.56 8.75 8.51 8.70 4.6M
2021-05-26 8.56 8.62 8.53 8.56 3.9M
2021-05-25 8.55 8.59 8.45 8.56 3.5M
2021-05-24 8.46 8.53 8.43 8.52 2.6M
2021-05-21 8.47 8.53 8.44 8.47 2.3M
2021-05-20 8.46 8.50 8.44 8.46 1.7M
2021-05-19 8.56 8.56 8.46 8.48 2.1M
2021-05-18 8.45 8.58 8.45 8.56 2.3M
2021-05-17 8.57 8.57 8.44 8.45 3.4M
2021-05-14 8.50 8.58 8.48 8.58 3.4M
2021-05-13 8.47 8.59 8.45 8.52 2.6M
2021-05-12 8.40 8.52 8.37 8.51 2.7M
2021-05-11 8.47 8.52 8.32 8.43 3.0M
2021-05-10 8.43 8.48 8.34 8.47 2.8M
2021-05-07 8.54 8.54 8.43 8.43 3.2M
2021-05-06 8.66 8.66 8.51 8.54 3.1M
2021-04-30 8.78 8.91 8.56 8.65 5.3M
2021-04-29 9.07 9.10 8.88 8.89 4.2M
2021-04-28 9.17 9.32 8.96 9.00 6.9M
2021-04-27 9.08 9.24 8.99 9.22 6.8M
2021-04-26 8.96 9.24 8.96 9.05 7.0M
2021-04-23 8.96 8.98 8.81 8.88 2.3M
2021-04-22 9.00 9.02 8.89 8.95 2.2M
2021-04-21 8.94 9.02 8.81 8.99 2.7M
2021-04-20 9.00 9.06 8.94 8.94 3.1M
2021-04-19 8.91 9.03 8.88 9.00 3.7M
2021-04-16 8.71 8.92 8.71 8.89 3.4M
2021-04-15 8.67 8.74 8.62 8.72 2.3M
2021-04-14 8.47 8.70 8.46 8.69 2.6M
2021-04-13 8.60 8.64 8.45 8.48 2.7M
2021-04-12 8.81 8.81 8.58 8.61 3.1M
2021-04-09 8.85 8.88 8.77 8.79 2.3M
2021-04-08 8.88 8.96 8.82 8.88 3.6M
2021-04-07 8.88 8.90 8.76 8.89 3.1M
2021-04-06 8.79 8.90 8.71 8.88 4.0M
2021-04-02 8.68 8.80 8.65 8.79 3.8M
2021-04-01 8.69 8.73 8.61 8.67 2.5M
2021-03-31 8.71 8.78 8.62 8.69 4.4M
2021-03-30 8.58 8.77 8.47 8.72 6.4M
2021-03-29 8.61 8.67 8.54 8.58 2.8M
2021-03-26 8.50 8.66 8.45 8.63 3.5M
2021-03-25 8.42 8.54 8.35 8.46 2.7M
2021-03-24 8.60 8.68 8.42 8.46 3.9M
2021-03-23 8.67 8.71 8.61 8.66 3.4M
2021-03-22 8.56 8.65 8.52 8.65 3.0M
2021-03-19 8.63 8.69 8.55 8.58 3.2M
2021-03-18 8.78 8.86 8.64 8.65 4.2M
2021-03-17 8.80 8.86 8.73 8.80 2.6M
2021-03-16 8.67 8.85 8.67 8.77 2.7M
2021-03-15 8.79 8.81 8.62 8.68 3.5M
2021-03-12 8.99 8.99 8.74 8.80 3.8M
2021-03-11 8.78 8.99 8.68 8.97 4.4M
2021-03-10 9.02 9.07 8.66 8.71 5.3M
2021-03-09 9.18 9.22 8.78 8.95 6.5M
2021-03-08 9.35 9.45 9.18 9.19 5.4M
2021-03-05 9.18 9.39 9.17 9.30 5.7M
2021-03-04 9.27 9.34 9.15 9.19 4.8M
2021-03-03 9.28 9.32 9.15 9.28 4.2M
2021-03-02 9.34 9.39 9.17 9.24 4.6M
2021-03-01 9.22 9.41 9.17 9.34 6.9M
2021-02-26 8.91 9.33 8.87 9.16 9.8M
2021-02-25 9.25 9.35 8.97 8.99 8.3M
2021-02-24 9.04 9.70 9.04 9.25 14.7M
2021-02-23 9.06 9.14 8.90 8.97 4.8M
2021-02-22 9.12 9.28 9.04 9.06 7.5M
2021-02-19 8.70 9.14 8.70 9.12 7.1M
2021-02-18 8.55 8.84 8.55 8.75 5.8M
2021-02-10 8.39 8.58 8.39 8.51 4.4M
2021-02-09 8.20 8.42 8.10 8.39 5.5M
2021-02-08 8.21 8.28 8.08 8.13 3.9M
2021-02-05 8.44 8.62 8.20 8.21 4.7M
2021-02-04 8.35 8.48 8.12 8.35 5.9M
2021-02-03 8.79 8.86 8.29 8.35 7.4M
2021-02-02 8.84 8.90 8.70 8.77 3.4M
2021-02-01 8.83 8.95 8.76 8.84 3.4M
2021-01-29 9.02 9.14 8.63 8.83 7.6M
2021-01-28 9.08 9.18 8.93 9.01 4.7M
2021-01-27 9.08 9.19 9.00 9.06 3.7M
2021-01-26 9.35 9.43 8.97 9.12 8.8M
2021-01-25 9.88 9.88 9.28 9.35 11.1M
2021-01-22 10.25 10.25 9.90 9.91 8.7M
2021-01-21 10.13 10.30 10.00 10.25 6.0M
2021-01-20 10.25 10.25 10.07 10.12 4.7M
2021-01-19 10.26 10.31 10.17 10.23 4.3M
2021-01-18 10.15 10.30 10.12 10.24 4.9M
2021-01-15 10.21 10.35 10.10 10.15 5.3M
2021-01-14 10.04 10.36 9.94 10.24 7.6M
2021-01-13 10.15 10.19 9.85 10.03 5.8M
2021-01-12 10.01 10.21 10.00 10.15 4.1M
2021-01-11 10.06 10.35 10.00 10.11 5.7M
2021-01-08 9.93 10.35 9.80 10.06 6.0M
2021-01-07 10.17 10.21 9.70 9.95 8.6M
2021-01-06 10.51 10.56 10.15 10.19 6.9M
2021-01-05 10.40 10.62 10.35 10.53 6.7M
2021-01-04 10.36 10.47 10.21 10.47 5.8M