Dk Electronic

300842
🏛️ china →
63.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 62.50 63.73 62.50 63.54 640.0K
09:35 63.50 66.20 63.23 65.66 1,098.7K
09:40 65.72 66.55 65.29 66.40 925.3K
09:45 66.33 67.24 66.24 67.15 959.1K
09:50 67.11 67.68 66.30 66.46 733.1K
09:55 66.40 66.70 66.00 66.41 393.5K
10:00 66.48 66.98 66.00 66.98 357.2K
10:05 67.15 67.69 66.53 66.78 721.5K
10:10 66.80 66.88 66.41 66.42 279.2K
10:15 66.38 66.38 65.87 66.31 290.1K
10:20 66.31 66.36 66.01 66.20 157.2K
10:25 66.24 66.34 66.05 66.12 99.4K
10:30 66.17 66.66 66.17 66.66 174.7K
10:35 66.66 66.66 65.89 66.02 197.9K
10:40 66.01 66.04 65.92 65.95 108.6K
10:45 65.95 66.14 65.95 66.06 44.7K
10:50 66.06 66.51 66.00 66.09 125.0K
10:55 66.08 66.18 66.00 66.01 68.5K
11:00 66.01 66.20 65.96 66.01 78.0K
11:05 66.01 66.01 65.39 65.40 315.1K
11:10 65.39 65.64 65.30 65.30 164.2K
11:15 65.33 65.33 64.86 64.97 278.3K
11:20 64.97 65.14 64.95 65.13 68.6K
11:25 65.08 65.08 64.81 64.81 115.0K
11:30 64.83 64.83 64.83 64.83 0.1K
13:00 64.80 64.99 64.46 64.88 164.8K
13:05 64.85 65.03 64.58 64.62 91.7K
13:10 64.62 64.97 64.62 64.97 26.5K
13:15 64.93 65.12 64.80 64.80 63.9K
13:20 64.81 65.06 64.65 64.95 54.0K
13:25 64.95 64.95 64.60 64.70 104.5K
13:30 64.64 64.64 64.12 64.29 151.1K
13:35 64.29 64.29 64.06 64.17 128.7K
13:40 64.17 64.48 64.13 64.47 61.2K
13:45 64.35 64.50 64.35 64.50 36.7K
13:50 64.51 65.03 64.51 64.75 204.7K
13:55 64.71 64.75 64.19 64.19 81.0K
14:00 64.15 64.31 64.01 64.01 198.2K
14:05 64.08 64.22 63.87 64.21 136.7K
14:10 64.21 64.22 63.90 63.98 76.7K
14:15 63.97 64.11 63.91 64.04 107.9K
14:20 64.05 64.10 63.80 63.88 74.9K
14:25 63.88 63.92 63.63 63.81 121.9K
14:30 63.81 64.05 63.51 63.64 146.7K
14:35 63.73 63.97 63.63 63.84 105.4K
14:40 63.82 64.01 63.63 64.00 111.4K
14:45 64.00 64.22 63.83 64.08 125.8K
14:50 64.08 64.09 63.69 63.85 116.8K
14:55 63.85 63.86 63.63 63.73 99.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 62.42 67.69 62.42 63.72 11.1M
2025-09-25 62.00 63.66 61.13 63.27 9.4M
2025-09-24 61.44 62.18 59.75 60.83 9.0M
2025-09-23 59.10 61.45 58.25 60.00 7.4M
2025-09-22 59.77 60.23 58.00 59.24 7.5M
2025-09-19 57.48 60.44 57.48 59.77 10.6M
2025-09-18 57.10 59.59 56.36 57.18 8.5M
2025-09-17 57.51 58.30 56.46 57.25 5.4M
2025-09-16 56.51 57.36 55.93 57.30 5.5M
2025-09-15 57.01 60.66 55.99 56.53 12.2M
2025-09-12 55.22 57.57 54.25 56.58 8.6M
2025-09-11 54.50 55.60 52.00 55.18 7.8M
2025-09-10 53.45 55.88 53.00 54.60 10.7M
2025-09-09 53.43 55.65 52.93 53.38 10.6M
2025-09-08 54.09 54.10 51.80 53.90 9.1M
2025-09-05 52.00 54.26 50.40 53.48 12.7M
2025-09-04 51.05 53.75 49.99 51.25 10.0M
2025-09-03 52.44 53.87 50.98 51.63 9.0M
2025-09-02 50.63 52.22 49.27 51.49 11.7M
2025-09-01 51.91 51.99 50.00 50.71 8.6M
2025-08-29 46.43 51.00 46.24 50.61 16.5M
2025-08-28 45.73 46.47 44.66 46.44 7.4M
2025-08-27 46.92 47.74 45.77 45.78 6.0M
2025-08-26 47.39 48.00 46.90 46.94 6.1M
2025-08-25 48.83 49.00 47.11 47.52 9.9M
2025-08-22 46.99 49.23 46.64 48.82 9.3M
2025-08-21 46.26 47.65 46.01 46.81 7.8M
2025-08-20 45.99 46.29 45.05 46.27 5.6M
2025-08-19 45.50 46.15 45.28 45.58 4.6M
2025-08-18 44.79 45.84 44.51 45.68 6.3M
2025-08-15 43.70 45.15 43.70 44.51 5.3M
2025-08-14 45.35 45.37 43.50 43.70 4.6M
2025-08-13 45.26 45.50 44.87 45.34 3.7M
2025-08-12 45.01 45.30 44.36 45.20 3.4M
2025-08-11 44.09 45.32 44.00 45.00 4.3M
2025-08-08 44.51 44.80 43.95 44.02 3.5M
2025-08-07 44.32 45.89 44.10 44.52 5.6M
2025-08-06 43.48 44.50 43.15 44.33 4.5M
2025-08-05 43.57 43.77 43.31 43.47 3.0M
2025-08-04 43.39 43.64 42.83 43.57 2.4M
2025-08-01 42.99 44.29 42.76 43.62 4.5M
2025-07-31 44.33 44.80 42.60 42.94 5.1M
2025-07-30 45.20 45.48 43.91 44.31 3.6M
2025-07-29 45.20 45.45 44.47 45.13 3.5M
2025-07-28 44.70 45.74 44.19 45.24 5.3M
2025-07-25 44.31 44.76 43.93 44.67 2.6M
2025-07-24 44.19 44.65 43.97 44.59 3.2M
2025-07-23 45.26 45.48 43.95 43.95 4.1M
2025-07-22 44.90 45.78 44.68 45.25 3.6M
2025-07-21 44.75 45.09 44.66 45.08 2.4M
2025-07-18 45.14 45.51 44.49 44.94 3.4M
2025-07-17 44.88 45.40 44.60 45.19 3.4M
2025-07-16 45.20 45.33 44.50 44.69 2.6M
2025-07-15 45.22 45.81 44.44 45.19 4.1M
2025-07-14 45.45 45.93 45.11 45.62 3.4M
2025-07-11 46.24 46.50 45.28 45.51 4.9M
2025-07-10 45.65 46.99 45.51 46.24 6.8M
2025-07-09 45.80 46.50 45.37 45.60 4.7M
2025-07-08 44.27 46.50 44.01 46.20 9.2M
2025-07-07 42.98 45.32 42.82 44.34 4.4M
2025-07-04 44.64 44.89 43.48 43.62 4.1M
2025-07-03 44.97 44.97 44.02 44.31 5.2M
2025-07-02 43.83 45.32 43.60 45.01 9.0M
2025-07-01 43.90 44.08 43.06 43.87 3.6M
2025-06-30 43.30 44.20 43.16 43.83 4.3M
2025-06-27 43.24 43.72 42.88 43.16 3.4M
2025-06-26 43.40 44.07 42.72 42.95 3.6M
2025-06-25 43.54 43.78 43.01 43.50 4.1M
2025-06-24 41.74 43.61 41.32 43.54 7.3M
2025-06-23 40.65 41.74 40.30 41.45 3.5M
2025-06-20 41.51 42.51 40.50 40.72 5.0M
2025-06-19 41.49 41.80 40.81 41.12 3.3M
2025-06-18 42.09 42.16 41.47 41.76 2.7M
2025-06-17 41.85 41.95 41.35 41.78 2.4M
2025-06-16 41.30 42.30 41.30 41.83 3.0M
2025-06-13 42.29 42.71 41.12 41.60 5.2M
2025-06-12 42.31 43.87 42.00 42.71 4.8M
2025-06-11 42.41 44.57 42.41 42.65 6.7M
2025-06-10 42.45 42.60 41.20 41.79 4.8M
2025-06-09 42.01 42.95 42.00 42.46 6.0M
2025-06-06 39.57 42.74 39.57 42.68 11.2M
2025-06-05 39.53 40.06 39.28 39.79 2.3M
2025-06-04 39.00 39.79 38.90 39.51 2.2M
2025-06-03 38.89 39.29 38.45 39.10 2.0M
2025-05-30 39.88 40.00 39.00 39.09 2.5M
2025-05-29 39.77 40.23 39.66 40.18 2.8M
2025-05-28 41.04 41.35 39.51 39.85 4.4M
2025-05-27 41.59 41.88 40.50 41.00 5.2M
2025-05-26 41.66 42.44 41.01 41.14 7.1M
2025-05-23 39.86 42.01 39.40 41.05 7.9M
2025-05-22 40.01 40.28 39.40 39.66 2.5M
2025-05-21 40.64 40.75 39.97 40.13 2.6M
2025-05-20 40.64 41.30 40.11 40.64 3.7M
2025-05-19 40.37 41.09 40.17 40.76 4.0M
2025-05-16 39.72 40.74 39.66 40.12 3.3M
2025-05-15 40.50 40.94 39.71 39.80 3.3M
2025-05-14 41.45 41.53 40.20 40.71 5.4M
2025-05-13 40.99 42.75 40.63 41.64 10.3M
2025-05-12 39.49 40.75 39.43 40.23 5.3M
2025-05-09 40.24 40.24 38.64 38.91 4.6M
2025-05-08 39.42 40.90 39.04 40.00 5.3M
2025-05-07 39.78 40.66 39.00 39.41 4.9M
2025-05-06 37.82 39.55 37.66 39.30 5.1M
2025-04-30 36.72 37.60 36.72 37.19 3.2M
2025-04-29 35.50 36.97 35.09 36.71 5.1M
2025-04-28 38.80 39.21 37.90 37.91 2.7M
2025-04-25 38.56 39.20 38.20 38.80 3.2M
2025-04-24 39.39 39.68 38.30 38.39 4.3M
2025-04-23 38.08 39.70 37.98 39.27 5.3M
2025-04-22 38.20 38.63 37.63 37.93 4.0M
2025-04-21 37.78 38.35 37.52 38.35 2.2M
2025-04-18 38.19 38.24 37.50 37.77 2.1M
2025-04-17 38.22 38.68 37.86 38.04 2.7M
2025-04-16 38.90 39.16 37.60 38.44 3.5M
2025-04-15 39.02 39.30 38.55 39.08 2.9M
2025-04-14 39.87 40.00 38.70 39.00 5.0M
2025-04-11 37.80 39.50 37.50 38.86 5.5M
2025-04-10 38.79 39.23 38.05 38.32 6.7M
2025-04-09 35.00 37.60 33.69 37.28 7.8M
2025-04-08 36.68 37.56 35.66 36.23 7.7M
2025-04-07 41.29 41.96 35.67 35.67 11.0M
2025-04-03 46.80 47.18 44.30 44.59 6.5M
2025-04-02 45.32 48.10 45.00 47.20 6.7M
2025-04-01 45.38 46.80 44.60 45.62 5.0M
2025-03-31 47.39 47.50 44.20 44.94 7.1M
2025-03-28 48.80 49.88 47.50 47.54 6.3M
2025-03-27 52.60 53.05 48.66 48.77 10.5M
2025-03-26 52.05 54.80 51.70 53.03 8.7M
2025-03-25 53.72 54.63 52.22 52.50 4.8M
2025-03-24 54.52 55.90 51.75 53.33 9.0M
2025-03-21 54.18 55.79 53.17 54.99 11.7M
2025-03-20 57.01 58.47 53.96 54.09 16.4M
2025-03-19 53.36 54.30 52.45 53.88 9.1M
2025-03-18 50.50 55.32 50.30 54.37 15.4M
2025-03-17 48.14 52.47 48.13 50.48 10.2M
2025-03-14 47.19 48.35 46.80 47.70 3.6M
2025-03-13 48.21 48.40 46.51 47.18 4.0M
2025-03-12 49.24 49.50 48.23 48.28 5.8M
2025-03-11 49.65 49.89 48.50 49.49 5.3M
2025-03-10 48.35 51.25 48.23 50.50 9.0M
2025-03-07 49.02 49.47 47.77 48.16 6.1M
2025-03-06 49.01 50.50 48.48 49.49 6.4M
2025-03-05 51.00 51.00 47.66 49.03 7.2M
2025-03-04 50.61 50.76 49.21 50.50 5.8M
2025-03-03 50.00 53.62 49.66 51.00 12.4M
2025-02-28 49.28 52.33 48.98 50.42 13.4M
2025-02-27 50.00 50.75 47.82 50.24 10.0M
2025-02-26 50.50 52.10 50.00 50.30 8.5M
2025-02-25 50.00 52.55 49.92 50.30 10.6M
2025-02-24 46.99 51.59 46.96 51.24 16.2M
2025-02-21 45.41 46.95 44.81 46.59 7.1M
2025-02-20 45.90 46.50 45.05 45.35 4.6M
2025-02-19 43.93 46.50 43.75 46.18 8.9M
2025-02-18 42.88 45.83 42.74 44.29 8.9M
2025-02-17 43.00 43.37 42.35 42.66 3.4M
2025-02-14 43.01 43.65 43.01 43.13 1.9M
2025-02-13 43.97 43.98 43.00 43.10 2.6M
2025-02-12 43.53 43.93 43.20 43.79 2.7M
2025-02-11 44.89 44.90 43.34 43.53 4.0M
2025-02-10 44.50 45.02 43.34 45.01 5.5M
2025-02-07 41.83 45.17 41.59 44.63 8.2M
2025-02-06 40.52 41.85 40.03 41.85 3.2M
2025-02-05 40.89 41.11 40.19 40.53 2.0M
2025-01-27 41.27 41.88 40.28 40.33 2.0M
2025-01-24 40.51 41.65 40.49 41.27 2.4M
2025-01-23 41.46 41.88 40.76 40.76 2.8M
2025-01-22 41.92 41.93 40.77 41.03 2.3M
2025-01-21 42.25 42.55 41.40 41.91 2.4M
2025-01-20 42.00 42.80 41.66 42.18 3.2M
2025-01-17 41.82 42.49 41.41 41.70 2.4M
2025-01-16 41.67 42.67 41.37 41.92 3.7M
2025-01-15 40.40 43.20 40.11 42.01 5.6M
2025-01-14 39.44 40.79 39.11 40.68 3.0M
2025-01-13 38.80 39.46 38.53 39.30 1.6M
2025-01-10 40.34 40.69 39.21 39.25 2.3M
2025-01-09 39.88 41.16 39.84 40.60 2.6M
2025-01-08 39.91 40.50 39.00 40.14 2.5M
2025-01-07 40.12 40.39 39.28 40.31 1.9M
2025-01-06 40.10 40.88 39.28 39.94 2.0M
2025-01-03 40.94 41.77 40.18 40.20 2.9M
2025-01-02 41.07 41.80 39.83 41.00 3.4M