Shenzhen Gongjin Electronics

603118
🏛️ china →
12.79
Last Update: 2025-09-26
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
2023-12-29 8.54 9.12 8.54 8.96 22.5M
2023-12-28 8.23 8.62 8.23 8.60 15.2M
2023-12-27 8.19 8.37 8.19 8.32 11.1M
2023-12-26 8.52 8.54 8.17 8.22 15.1M
2023-12-25 8.50 8.65 8.47 8.51 7.9M
2023-12-22 8.72 8.79 8.51 8.53 12.9M
2023-12-21 8.63 8.86 8.46 8.73 15.7M
2023-12-20 9.03 9.06 8.72 8.73 17.2M
2023-12-19 8.98 9.09 8.89 9.03 13.1M
2023-12-18 9.36 9.48 8.95 9.01 25.9M
2023-12-15 9.67 9.72 9.38 9.43 24.2M
2023-12-14 9.86 9.97 9.66 9.69 23.8M
2023-12-13 9.98 10.05 9.76 9.77 28.4M
2023-12-12 10.02 10.32 9.92 10.06 45.0M
2023-12-11 9.85 10.05 9.68 9.96 39.5M
2023-12-08 9.64 10.38 9.62 9.95 55.7M
2023-12-07 9.52 9.76 9.46 9.69 26.6M
2023-12-06 9.59 9.63 9.44 9.56 24.7M
2023-12-05 9.91 9.93 9.57 9.59 36.6M
2023-12-04 9.90 10.06 9.83 9.97 44.6M
2023-12-01 9.84 9.97 9.71 9.87 47.7M
2023-11-30 9.82 10.08 9.70 9.85 76.6M
2023-11-29 9.24 10.15 9.18 10.15 55.8M
2023-11-28 9.25 9.32 9.15 9.23 14.3M
2023-11-27 9.11 9.30 9.10 9.26 14.2M
2023-11-24 9.39 9.41 9.10 9.13 17.7M
2023-11-23 9.30 9.46 9.13 9.41 17.7M
2023-11-22 9.50 9.52 9.28 9.28 18.4M
2023-11-21 9.62 9.70 9.44 9.48 19.2M
2023-11-20 9.57 9.67 9.46 9.61 17.3M
2023-11-17 9.41 9.57 9.35 9.55 20.4M
2023-11-16 9.64 9.65 9.46 9.47 19.7M
2023-11-15 9.68 9.71 9.50 9.64 22.4M
2023-11-14 9.46 9.60 9.41 9.59 19.9M
2023-11-13 9.35 9.57 9.35 9.48 25.4M
2023-11-10 9.32 9.45 9.23 9.28 23.0M
2023-11-09 9.49 9.65 9.33 9.43 30.4M
2023-11-08 9.37 9.53 9.26 9.43 34.1M
2023-11-07 9.15 9.43 9.01 9.36 42.0M
2023-11-06 8.94 9.19 8.93 9.15 31.3M
2023-11-03 8.70 8.95 8.68 8.89 25.5M
2023-11-02 8.92 9.02 8.68 8.71 27.7M
2023-11-01 9.26 9.35 8.90 8.96 40.7M
2023-10-31 9.42 9.62 9.28 9.32 33.4M
2023-10-30 9.47 9.58 9.35 9.50 61.1M
2023-10-27 10.69 10.72 10.16 10.39 33.3M
2023-10-26 10.83 10.95 10.57 10.80 24.8M
2023-10-25 10.57 11.10 10.49 10.87 24.9M
2023-10-24 10.40 10.59 10.12 10.51 21.2M
2023-10-23 10.88 11.04 10.31 10.39 21.3M
2023-10-20 11.59 11.65 10.85 10.90 31.6M
2023-10-19 11.54 12.05 11.48 11.57 27.2M
2023-10-18 11.72 12.25 11.52 11.80 33.1M
2023-10-17 11.78 11.85 11.44 11.66 21.1M
2023-10-16 12.01 12.03 11.61 11.76 28.6M
2023-10-13 12.05 12.24 11.80 12.10 39.9M
2023-10-12 11.97 12.45 11.68 12.30 58.3M
2023-10-11 11.90 12.15 11.70 11.95 39.9M
2023-10-10 11.83 12.08 11.74 11.82 42.8M
2023-10-09 11.78 11.94 11.63 11.92 41.4M
2023-09-28 11.39 11.81 11.37 11.73 42.3M
2023-09-27 11.66 11.66 11.34 11.36 32.4M
2023-09-26 11.83 11.99 11.59 11.62 41.8M
2023-09-25 11.80 12.09 11.68 11.91 76.9M
2023-09-22 10.47 11.62 10.46 11.62 52.0M
2023-09-21 10.20 10.66 10.11 10.56 30.5M
2023-09-20 10.44 10.78 10.28 10.31 26.3M
2023-09-19 10.96 11.00 10.37 10.42 36.6M
2023-09-18 11.45 11.45 10.91 11.05 33.8M
2023-09-15 11.85 11.89 11.41 11.65 52.0M
2023-09-14 11.44 12.22 11.38 11.95 73.2M
2023-09-13 11.68 11.70 11.21 11.38 45.1M
2023-09-12 11.62 11.98 11.40 11.96 54.8M
2023-09-11 11.10 11.70 10.96 11.62 38.0M
2023-09-08 10.94 11.11 10.71 11.02 11.2M
2023-09-07 11.18 11.21 10.90 10.99 13.7M
2023-09-06 11.12 11.29 10.80 11.26 17.3M
2023-09-05 11.39 11.45 11.00 11.11 19.1M
2023-09-04 11.19 11.48 11.17 11.42 25.3M
2023-09-01 11.15 11.35 11.01 11.15 14.6M
2023-08-31 11.20 11.38 11.05 11.18 18.6M
2023-08-30 10.98 11.33 10.92 11.23 24.1M
2023-08-29 10.46 11.11 10.30 10.97 29.5M
2023-08-28 10.87 10.89 10.33 10.38 25.2M
2023-08-25 11.04 11.10 10.31 10.40 40.4M
2023-08-24 10.98 11.71 10.89 11.27 34.3M
2023-08-23 11.37 11.40 10.80 10.80 20.0M
2023-08-22 10.69 11.41 10.69 11.32 26.2M
2023-08-21 10.62 10.92 10.58 10.58 12.0M
2023-08-18 10.88 11.02 10.67 10.69 15.4M
2023-08-17 10.70 11.05 10.56 10.95 16.6M
2023-08-16 10.76 10.96 10.70 10.74 15.9M
2023-08-15 10.96 11.10 10.77 10.84 18.4M
2023-08-14 10.66 10.86 10.50 10.83 19.5M
2023-08-11 11.18 11.21 10.80 10.80 14.7M
2023-08-10 11.33 11.33 11.05 11.09 19.4M
2023-08-09 11.64 11.67 11.22 11.24 28.0M
2023-08-08 11.60 12.16 11.55 11.76 38.1M
2023-08-07 11.55 11.84 11.52 11.67 44.3M
2023-08-04 11.36 11.68 11.20 11.45 26.5M
2023-08-03 11.38 11.62 11.17 11.28 27.7M
2023-08-02 11.57 11.84 11.30 11.59 42.1M
2023-08-01 11.08 11.89 10.80 11.53 63.2M
2023-07-31 10.95 11.10 10.83 11.05 20.5M
2023-07-28 11.03 11.21 10.80 11.06 19.6M
2023-07-27 11.18 11.30 10.96 11.01 21.0M
2023-07-26 11.80 11.87 11.19 11.25 25.1M
2023-07-25 11.96 12.14 11.76 11.80 25.2M
2023-07-24 11.88 12.38 11.78 11.93 23.3M
2023-07-21 12.04 12.20 11.84 11.90 18.4M
2023-07-20 12.56 12.64 11.94 11.99 32.9M
2023-07-19 12.95 13.05 12.48 12.59 27.8M
2023-07-18 13.33 13.58 12.89 12.95 29.4M
2023-07-17 13.94 13.95 13.30 13.39 31.1M
2023-07-14 13.68 14.68 13.57 13.96 57.9M
2023-07-13 13.02 13.81 12.65 13.79 48.4M
2023-07-12 13.21 13.37 12.80 12.86 33.1M
2023-07-11 13.30 13.64 12.95 13.35 35.3M
2023-07-10 13.84 13.89 13.06 13.32 38.3M
2023-07-07 13.82 14.30 13.35 13.79 53.5M
2023-07-06 13.35 14.26 13.16 13.94 60.3M
2023-07-05 13.84 14.25 13.32 13.45 65.7M
2023-07-04 14.00 14.38 13.61 14.16 85.6M
2023-07-03 13.95 14.62 13.56 14.03 126.4M
2023-06-30 12.00 13.29 12.00 13.29 92.3M
2023-06-29 11.28 12.28 11.15 12.08 71.4M
2023-06-28 12.17 12.29 11.17 11.62 70.8M
2023-06-27 12.04 12.72 12.01 12.41 82.9M
2023-06-26 12.71 12.91 11.78 11.78 89.8M
2023-06-21 11.63 13.09 11.45 13.09 120.8M
2023-06-20 12.15 12.15 11.30 11.90 100.7M
2023-06-19 11.35 12.17 11.35 12.17 100.0M
2023-06-16 10.40 11.27 10.13 11.06 61.2M
2023-06-15 10.35 11.02 10.31 10.41 50.2M
2023-06-14 10.25 10.73 10.08 10.45 60.2M
2023-06-13 10.05 10.55 9.78 10.35 66.6M
2023-06-12 9.32 10.26 9.31 10.16 50.5M
2023-06-09 9.10 9.35 9.05 9.33 13.1M
2023-06-08 9.14 9.20 8.98 9.04 11.2M
2023-06-07 9.58 9.70 8.96 9.20 22.0M
2023-06-06 9.46 9.49 9.19 9.21 14.2M
2023-06-05 9.43 9.64 9.37 9.48 15.1M
2023-06-02 9.46 9.51 9.37 9.41 8.9M
2023-06-01 9.37 9.45 9.27 9.41 10.0M
2023-05-31 9.26 9.50 9.18 9.46 12.6M
2023-05-30 9.09 9.28 8.97 9.27 10.2M
2023-05-29 8.99 9.18 8.95 9.09 11.8M
2023-05-26 8.72 8.97 8.71 8.95 9.9M
2023-05-25 8.73 8.87 8.61 8.77 8.6M
2023-05-24 8.64 8.80 8.58 8.70 6.6M
2023-05-23 8.76 8.82 8.65 8.66 8.6M
2023-05-22 8.90 8.90 8.67 8.77 9.4M
2023-05-19 8.74 8.90 8.65 8.85 10.2M
2023-05-18 8.45 8.79 8.44 8.72 12.7M
2023-05-17 8.35 8.51 8.27 8.45 9.0M
2023-05-16 8.44 8.57 8.37 8.43 10.4M
2023-05-15 8.48 8.58 8.29 8.49 9.3M
2023-05-12 8.59 8.69 8.45 8.49 9.7M
2023-05-11 8.65 8.71 8.54 8.57 7.5M
2023-05-10 8.75 8.87 8.58 8.66 10.8M
2023-05-09 8.98 9.05 8.72 8.76 13.1M
2023-05-08 8.85 9.05 8.77 9.00 10.3M
2023-05-05 9.01 9.07 8.77 8.83 13.0M
2023-05-04 9.16 9.34 8.92 9.09 17.9M
2023-04-28 8.87 9.32 8.86 9.26 21.9M
2023-04-27 8.98 9.19 8.82 8.96 22.4M
2023-04-26 9.53 9.53 8.89 9.04 41.0M
2023-04-25 9.01 9.38 9.01 9.38 32.3M
2023-04-24 9.29 9.29 8.53 8.53 49.2M
2023-04-21 10.14 10.15 9.48 9.48 17.7M
2023-04-20 10.09 10.64 10.07 10.53 22.7M
2023-04-19 10.25 10.25 9.81 10.03 23.7M
2023-04-18 10.20 10.70 10.14 10.60 13.6M
2023-04-17 10.25 10.36 10.06 10.28 9.2M
2023-04-14 10.30 10.38 10.11 10.32 10.0M
2023-04-13 10.66 10.71 10.27 10.30 14.0M
2023-04-12 10.54 10.90 10.41 10.71 13.1M
2023-04-11 10.53 10.78 10.30 10.51 12.1M
2023-04-10 10.54 10.95 10.49 10.57 19.5M
2023-04-07 10.47 10.60 10.32 10.48 8.8M
2023-04-06 10.30 10.60 10.27 10.41 14.3M
2023-04-04 10.65 10.99 10.45 10.54 19.0M
2023-04-03 10.50 10.64 10.35 10.57 13.2M
2023-03-31 10.27 10.60 10.22 10.55 9.7M
2023-03-30 10.46 10.55 10.18 10.27 9.7M
2023-03-29 10.26 10.67 10.25 10.48 11.8M
2023-03-28 10.41 10.51 10.22 10.30 15.0M
2023-03-27 10.55 10.62 10.35 10.50 14.5M
2023-03-24 10.46 10.65 10.28 10.53 13.5M
2023-03-23 10.42 10.67 10.38 10.45 19.0M
2023-03-22 9.95 10.45 9.94 10.42 18.5M
2023-03-21 9.88 10.03 9.80 9.98 10.9M
2023-03-20 9.85 10.06 9.81 9.89 14.4M
2023-03-17 9.52 9.80 9.42 9.74 10.8M
2023-03-16 9.54 9.56 9.35 9.38 9.5M
2023-03-15 9.68 9.71 9.51 9.51 9.7M
2023-03-14 9.85 9.85 9.42 9.62 15.4M
2023-03-13 9.85 9.95 9.76 9.85 11.3M
2023-03-10 9.79 10.03 9.77 9.86 12.5M
2023-03-09 9.76 9.93 9.65 9.88 8.1M
2023-03-08 9.49 9.82 9.46 9.80 11.9M
2023-03-07 9.81 9.87 9.49 9.50 11.5M
2023-03-06 9.85 9.92 9.80 9.82 7.6M
2023-03-03 9.95 9.97 9.70 9.85 11.4M
2023-03-02 9.89 10.04 9.81 9.95 16.8M
2023-03-01 9.69 9.86 9.66 9.85 13.3M
2023-02-28 9.69 9.99 9.56 9.65 18.1M
2023-02-27 9.57 9.57 9.40 9.47 6.7M
2023-02-24 9.48 9.82 9.45 9.57 13.7M
2023-02-23 9.54 9.54 9.35 9.40 5.3M
2023-02-22 9.47 9.53 9.34 9.50 5.4M
2023-02-21 9.41 9.56 9.36 9.50 6.9M
2023-02-20 9.30 9.43 9.25 9.40 6.7M
2023-02-17 9.37 9.65 9.24 9.30 10.3M
2023-02-16 9.54 9.69 9.30 9.37 12.0M
2023-02-15 9.42 9.61 9.39 9.56 9.1M
2023-02-14 9.41 9.45 9.37 9.39 6.3M
2023-02-13 9.43 9.47 9.33 9.40 8.8M
2023-02-10 9.39 9.50 9.32 9.43 10.3M
2023-02-09 9.08 9.44 9.06 9.42 12.2M
2023-02-08 9.20 9.28 9.12 9.18 6.7M
2023-02-07 9.17 9.24 9.06 9.20 8.6M
2023-02-06 8.98 9.15 8.96 9.09 8.1M
2023-02-03 9.08 9.09 8.88 9.03 7.8M
2023-02-02 8.85 9.06 8.84 8.97 9.4M
2023-02-01 8.82 8.92 8.75 8.89 8.4M
2023-01-31 8.69 8.74 8.65 8.74 4.2M
2023-01-30 8.73 8.81 8.67 8.72 5.5M
2023-01-20 8.56 8.70 8.56 8.67 5.9M
2023-01-19 8.46 8.60 8.43 8.58 4.8M
2023-01-18 8.49 8.51 8.32 8.49 4.1M
2023-01-17 8.46 8.50 8.39 8.49 3.6M
2023-01-16 8.40 8.51 8.39 8.45 5.2M
2023-01-13 8.38 8.44 8.35 8.44 3.8M
2023-01-12 8.30 8.42 8.28 8.37 4.1M
2023-01-11 8.36 8.43 8.29 8.29 4.4M
2023-01-10 8.39 8.40 8.30 8.34 3.8M
2023-01-09 8.42 8.50 8.35 8.37 5.0M
2023-01-06 8.44 8.48 8.38 8.40 5.1M
2023-01-05 8.35 8.49 8.33 8.45 6.5M
2023-01-04 8.21 8.43 8.19 8.35 8.9M
2023-01-03 7.90 8.23 7.90 8.18 7.6M