Dongfeng Electronic Tech

600081
🏛️ china →
12.93
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.33 14.11 13.33 13.67 8.2M
2021-12-30 13.27 13.43 13.18 13.30 2.4M
2021-12-29 13.38 13.38 13.07 13.30 2.8M
2021-12-28 13.20 13.46 13.20 13.32 2.7M
2021-12-27 13.18 13.38 13.04 13.19 4.2M
2021-12-24 14.32 14.32 13.42 13.44 7.2M
2021-12-23 13.77 14.16 13.60 14.10 7.5M
2021-12-22 13.87 13.90 13.63 13.81 3.6M
2021-12-21 13.56 13.87 13.52 13.87 3.8M
2021-12-20 13.48 13.84 13.40 13.59 3.8M
2021-12-17 13.90 13.98 13.51 13.52 5.3M
2021-12-16 13.76 13.94 13.55 13.90 5.6M
2021-12-15 14.00 14.13 13.69 13.72 8.7M
2021-12-14 14.55 14.65 14.13 14.20 8.2M
2021-12-13 14.28 14.52 13.99 14.35 7.9M
2021-12-10 14.24 14.67 14.15 14.31 9.0M
2021-12-09 14.50 14.62 14.25 14.26 9.8M
2021-12-08 13.75 14.62 13.67 14.61 17.2M
2021-12-07 14.10 14.44 13.60 14.10 12.2M
2021-12-06 13.64 14.15 13.31 14.11 14.8M
2021-12-03 13.72 13.98 13.51 13.60 6.6M
2021-12-02 13.42 13.87 13.36 13.72 9.5M
2021-12-01 13.29 13.57 13.21 13.52 4.3M
2021-11-30 13.23 13.72 13.18 13.28 6.2M
2021-11-29 12.90 13.18 12.67 13.07 4.1M
2021-11-26 13.13 13.53 12.94 13.18 6.9M
2021-11-25 13.24 13.35 13.05 13.13 3.2M
2021-11-24 13.38 13.43 13.19 13.23 2.7M
2021-11-23 13.38 13.49 13.30 13.38 3.3M
2021-11-22 13.43 13.57 13.27 13.40 4.5M
2021-11-19 12.91 13.48 12.81 13.38 7.2M
2021-11-18 13.09 13.36 12.88 12.90 4.4M
2021-11-17 13.10 13.31 13.04 13.15 3.8M
2021-11-16 13.18 13.19 12.94 13.02 3.7M
2021-11-15 13.00 13.34 12.90 13.09 5.0M
2021-11-12 12.74 13.05 12.62 12.99 4.6M
2021-11-11 12.64 12.82 12.52 12.74 2.9M
2021-11-10 12.61 12.62 12.37 12.62 2.6M
2021-11-09 12.40 12.69 12.37 12.62 2.4M
2021-11-08 12.51 12.68 12.45 12.52 2.6M
2021-11-05 12.74 12.92 12.58 12.58 4.0M
2021-11-04 12.31 12.85 12.30 12.73 5.5M
2021-11-03 12.10 12.41 12.00 12.37 3.2M
2021-11-02 12.16 12.35 11.93 12.09 2.6M
2021-11-01 11.72 12.27 11.69 12.22 3.2M
2021-10-29 11.50 11.73 11.40 11.65 1.6M
2021-10-28 12.06 12.06 11.56 11.56 2.5M
2021-10-27 12.28 12.31 12.04 12.08 1.7M
2021-10-26 12.28 12.43 12.21 12.26 1.7M
2021-10-25 12.12 12.20 12.01 12.19 1.2M
2021-10-22 12.30 12.36 12.10 12.12 1.7M
2021-10-21 12.62 12.66 12.25 12.30 2.5M
2021-10-20 12.36 12.75 12.33 12.58 3.2M
2021-10-19 12.30 12.46 12.22 12.38 2.1M
2021-10-18 12.24 12.36 12.19 12.34 1.6M
2021-10-15 12.33 12.33 12.18 12.25 1.3M
2021-10-14 12.36 12.47 12.21 12.33 1.7M
2021-10-13 12.12 12.48 12.08 12.38 2.4M
2021-10-12 12.31 12.37 11.90 12.13 2.3M
2021-10-11 12.40 12.48 12.26 12.31 1.6M
2021-10-08 11.95 12.45 11.95 12.38 2.5M
2021-09-30 11.80 11.96 11.79 11.93 2.2M
2021-09-29 12.21 12.22 11.73 11.76 3.7M
2021-09-28 12.52 12.62 12.13 12.19 3.8M
2021-09-27 13.24 13.24 12.57 12.58 3.2M
2021-09-24 13.50 13.51 13.01 13.06 2.8M
2021-09-23 13.38 13.47 13.25 13.45 2.6M
2021-09-22 13.30 13.32 13.15 13.20 2.1M
2021-09-17 13.30 13.42 13.05 13.37 3.0M
2021-09-16 13.68 13.71 13.30 13.32 3.7M
2021-09-15 13.68 13.72 13.45 13.65 2.4M
2021-09-14 13.79 13.98 13.60 13.65 3.5M
2021-09-13 13.88 13.97 13.65 13.79 4.4M
2021-09-10 14.11 14.33 14.00 14.07 4.8M
2021-09-09 14.00 14.56 13.98 14.24 8.1M
2021-09-08 13.85 14.64 13.76 14.36 9.6M
2021-09-07 13.66 13.88 13.54 13.82 4.7M
2021-09-06 13.52 13.67 13.38 13.63 4.1M
2021-09-03 13.41 13.51 13.21 13.42 4.0M
2021-09-02 13.16 13.53 13.14 13.40 3.9M
2021-09-01 13.45 13.45 12.90 13.26 7.5M
2021-08-31 13.83 14.04 13.36 13.45 6.4M
2021-08-30 14.11 14.13 13.60 13.73 6.8M
2021-08-27 14.08 14.20 13.91 14.17 4.9M
2021-08-26 14.40 14.48 13.88 13.91 6.6M
2021-08-25 14.09 14.43 13.79 14.43 7.9M
2021-08-24 14.17 14.28 14.04 14.09 5.9M
2021-08-23 14.03 14.22 13.92 14.18 5.2M
2021-08-20 14.49 14.58 13.42 13.99 8.2M
2021-08-19 14.50 14.87 14.50 14.69 6.0M
2021-08-18 14.70 14.80 14.35 14.59 6.1M
2021-08-17 15.03 15.29 14.59 14.71 9.4M
2021-08-16 15.54 15.73 15.11 15.16 8.1M
2021-08-13 16.06 16.24 15.53 15.63 12.3M
2021-08-12 15.38 16.58 15.29 16.27 17.8M
2021-08-11 15.45 15.48 15.05 15.40 8.5M
2021-08-10 15.66 15.93 15.26 15.50 9.7M
2021-08-09 15.82 16.09 15.61 15.73 7.9M
2021-08-06 15.83 16.39 15.69 15.96 9.7M
2021-08-05 16.18 16.40 15.70 15.90 11.3M
2021-08-04 15.95 16.53 15.95 16.28 12.3M
2021-08-03 16.37 16.56 15.88 16.12 22.0M
2021-08-02 14.75 16.06 14.68 16.06 19.4M
2021-07-30 14.50 14.90 14.31 14.60 10.0M
2021-07-29 14.99 15.50 14.71 14.86 12.4M
2021-07-28 15.21 15.45 14.27 14.98 13.3M
2021-07-27 15.80 16.50 15.11 15.85 19.5M
2021-07-26 16.31 16.42 15.50 15.83 12.0M
2021-07-23 16.50 16.81 16.30 16.31 15.9M
2021-07-22 16.26 17.07 15.83 16.66 22.8M
2021-07-21 14.61 16.06 14.61 16.06 12.8M
2021-07-20 15.00 15.59 14.55 14.60 18.2M
2021-07-16 15.89 16.40 15.61 16.17 14.3M
2021-07-15 16.13 16.49 15.40 15.91 16.4M
2021-07-14 14.98 16.04 14.75 16.04 15.6M
2021-07-13 15.05 15.10 14.53 14.58 7.3M
2021-07-12 15.28 15.41 15.04 15.11 7.8M
2021-07-09 15.25 15.53 15.10 15.28 6.8M
2021-07-08 15.50 15.73 15.22 15.39 9.5M
2021-07-07 15.28 15.85 15.20 15.68 11.3M
2021-07-06 15.60 15.67 15.15 15.54 9.7M
2021-07-05 15.10 15.80 15.01 15.63 12.0M
2021-07-02 15.21 15.86 15.05 15.29 13.0M
2021-07-01 14.69 15.49 14.40 15.18 12.9M
2021-06-30 14.34 14.69 14.29 14.68 6.4M
2021-06-29 14.88 15.10 14.34 14.41 8.8M
2021-06-28 14.88 15.45 14.81 15.03 8.4M
2021-06-25 14.85 15.09 14.55 14.89 9.3M
2021-06-24 15.00 15.47 14.71 14.99 12.2M
2021-06-23 15.18 15.76 15.07 15.21 16.5M
2021-06-22 14.77 15.88 14.51 15.49 22.0M
2021-06-21 14.69 14.88 14.48 14.77 17.3M
2021-06-18 14.40 15.24 14.20 15.00 29.2M
2021-06-17 13.22 14.62 13.18 14.18 23.5M
2021-06-16 14.20 14.24 13.17 13.29 12.2M
2021-06-15 13.21 14.11 13.11 14.07 15.3M
2021-06-11 13.45 13.73 13.36 13.37 8.4M
2021-06-10 13.10 13.48 13.10 13.25 5.8M
2021-06-09 13.51 13.56 13.05 13.16 6.8M
2021-06-08 13.22 13.69 13.16 13.58 8.8M
2021-06-07 13.25 13.44 13.01 13.28 7.0M
2021-06-04 13.48 13.66 13.25 13.35 8.5M
2021-06-03 14.00 14.29 13.52 13.56 16.0M
2021-06-02 13.56 14.88 13.46 14.22 22.7M
2021-06-01 13.89 13.94 13.48 13.65 11.3M
2021-05-31 13.14 13.78 12.80 13.78 15.4M
2021-05-28 13.15 13.67 13.15 13.29 10.1M
2021-05-27 13.36 13.45 13.09 13.28 8.5M
2021-05-26 13.25 13.75 13.19 13.22 13.5M
2021-05-25 13.13 13.34 12.85 13.33 12.0M
2021-05-24 13.13 13.42 12.95 13.12 11.2M
2021-05-21 13.41 13.58 13.17 13.18 14.2M
2021-05-20 13.60 14.04 13.31 13.53 16.6M
2021-05-19 13.59 14.57 13.36 13.94 23.9M
2021-05-18 13.48 13.87 13.21 13.74 19.2M
2021-05-17 12.70 14.22 12.70 13.88 33.0M
2021-05-14 12.77 13.12 12.55 12.93 20.2M
2021-05-13 12.98 13.56 12.69 12.81 30.2M
2021-05-12 11.32 12.55 11.24 12.55 11.9M
2021-05-11 11.53 11.65 11.26 11.41 6.3M
2021-05-10 11.25 11.80 11.12 11.54 6.8M
2021-05-07 11.75 11.75 11.25 11.25 11.0M
2021-05-06 11.81 12.30 11.68 11.99 7.2M
2021-04-30 12.20 12.36 11.93 12.06 7.0M
2021-04-29 12.45 12.45 12.00 12.08 11.3M
2021-04-28 12.11 12.85 11.86 12.61 14.1M
2021-04-27 12.43 12.45 11.98 12.05 11.2M
2021-04-26 12.13 13.09 12.00 12.66 17.5M
2021-04-23 11.90 12.33 11.76 12.22 12.1M
2021-04-22 11.98 12.41 11.89 12.05 14.1M
2021-04-21 12.01 12.64 11.60 12.16 20.5M
2021-04-20 13.19 13.66 12.72 12.80 35.8M
2021-04-19 12.02 12.42 12.02 12.42 6.0M
2021-04-16 10.96 11.43 10.95 11.29 5.1M
2021-04-15 10.88 10.94 10.73 10.92 1.7M
2021-04-14 10.72 10.89 10.66 10.86 1.5M
2021-04-13 10.90 10.91 10.63 10.70 2.2M
2021-04-12 11.06 11.07 10.81 10.83 3.2M
2021-04-09 11.09 11.14 11.04 11.06 1.7M
2021-04-08 11.30 11.30 11.08 11.12 2.5M
2021-04-07 11.27 11.32 11.22 11.30 2.1M
2021-04-06 11.10 11.30 11.07 11.27 2.5M
2021-04-02 11.13 11.13 10.95 11.09 2.7M
2021-04-01 11.38 11.38 11.06 11.13 3.8M
2021-03-31 11.22 11.50 11.20 11.28 2.6M
2021-03-30 11.82 11.83 11.22 11.26 6.3M
2021-03-29 11.88 11.97 11.70 11.89 2.5M
2021-03-26 11.72 11.95 11.69 11.93 2.4M
2021-03-25 11.76 11.89 11.70 11.72 2.6M
2021-03-24 11.85 11.91 11.65 11.84 3.1M
2021-03-23 12.01 12.07 11.81 11.87 2.8M
2021-03-22 11.83 12.06 11.78 12.03 2.8M
2021-03-19 11.96 12.04 11.81 11.85 3.5M
2021-03-18 12.12 12.31 11.92 12.09 4.9M
2021-03-17 11.95 12.13 11.82 12.13 3.4M
2021-03-16 11.80 12.05 11.77 11.93 3.6M
2021-03-15 11.76 11.93 11.52 11.80 3.3M
2021-03-12 11.61 11.93 11.61 11.75 3.6M
2021-03-11 11.47 11.68 11.23 11.68 3.4M
2021-03-10 11.72 11.89 11.36 11.47 4.7M
2021-03-09 12.47 12.47 11.49 11.65 8.4M
2021-03-08 13.00 13.02 12.47 12.47 8.2M
2021-03-05 12.41 13.06 12.31 12.92 12.4M
2021-03-04 12.28 12.46 12.09 12.41 6.5M
2021-03-03 12.05 12.32 11.99 12.30 5.4M
2021-03-02 12.14 12.16 11.86 12.09 3.9M
2021-03-01 11.85 12.17 11.85 12.15 4.1M
2021-02-26 11.76 12.04 11.72 11.91 4.3M
2021-02-25 12.10 12.29 11.87 11.90 4.4M
2021-02-24 12.43 12.49 12.03 12.12 5.5M
2021-02-23 12.14 12.52 12.14 12.35 5.4M
2021-02-22 12.50 12.80 12.25 12.27 8.9M
2021-02-19 12.06 12.56 11.92 12.51 9.0M
2021-02-18 11.45 12.21 11.44 12.12 10.1M
2021-02-10 11.48 11.60 11.18 11.38 5.7M
2021-02-09 11.06 11.40 10.88 11.32 6.0M
2021-02-08 11.16 11.21 10.85 11.04 5.4M
2021-02-05 11.97 11.98 11.11 11.17 8.7M
2021-02-04 11.75 12.44 11.59 12.07 8.9M
2021-02-03 12.40 12.75 11.96 11.96 8.3M
2021-02-02 12.10 12.59 12.06 12.40 8.3M
2021-02-01 12.03 12.26 11.88 12.03 4.6M
2021-01-29 12.39 12.55 11.83 12.08 7.7M
2021-01-28 12.20 12.73 12.16 12.35 6.1M
2021-01-27 12.43 12.85 12.08 12.47 9.1M
2021-01-26 13.23 13.36 12.60 12.61 10.2M
2021-01-25 13.86 13.89 13.28 13.43 12.0M
2021-01-22 13.58 14.47 13.10 14.11 18.7M
2021-01-21 13.66 13.77 13.21 13.52 11.9M
2021-01-20 13.70 13.97 13.63 13.78 12.4M
2021-01-19 13.32 14.27 13.25 13.98 22.4M
2021-01-18 13.22 13.48 13.00 13.31 11.5M
2021-01-15 13.13 13.48 13.01 13.21 11.4M
2021-01-14 13.63 13.69 13.12 13.17 13.1M
2021-01-13 14.31 14.40 13.56 13.61 14.9M
2021-01-12 14.52 14.73 14.21 14.41 13.4M
2021-01-11 15.32 15.47 14.38 14.53 18.0M
2021-01-08 15.95 16.10 14.92 15.40 17.7M
2021-01-07 16.52 16.79 15.69 15.81 25.5M
2021-01-06 16.46 16.92 15.96 16.80 27.4M
2021-01-05 17.34 17.86 16.23 16.71 37.6M
2021-01-04 18.19 19.19 17.55 18.00 44.6M