Suzhou Etron Tech

603380
🏛️ china →
47.85
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
2022-12-30 26.13 26.19 25.71 26.14 0.5M
2022-12-29 26.14 26.19 25.72 25.90 0.3M
2022-12-28 26.21 26.56 25.95 25.97 0.4M
2022-12-27 26.21 26.50 26.03 26.36 0.4M
2022-12-26 25.62 26.40 25.40 26.19 0.4M
2022-12-23 25.58 25.75 25.23 25.40 0.3M
2022-12-22 26.28 26.32 25.62 25.70 0.4M
2022-12-21 26.75 26.75 26.10 26.20 0.2M
2022-12-20 26.89 26.89 26.40 26.45 0.2M
2022-12-19 27.25 27.31 26.67 26.73 0.3M
2022-12-16 27.78 27.78 27.23 27.31 0.3M
2022-12-15 27.01 28.09 26.95 27.73 0.6M
2022-12-14 27.54 27.63 26.99 27.16 0.4M
2022-12-13 28.95 28.95 27.32 27.39 0.5M
2022-12-12 27.60 27.95 27.35 27.91 0.5M
2022-12-09 27.86 28.05 27.37 27.54 0.4M
2022-12-08 28.06 28.11 27.86 27.86 0.4M
2022-12-07 28.48 28.53 28.09 28.17 0.4M
2022-12-06 28.65 29.08 28.28 28.48 0.9M
2022-12-05 28.47 29.13 28.37 28.37 0.8M
2022-12-02 28.07 28.72 28.07 28.38 0.3M
2022-12-01 28.80 29.62 28.45 28.60 1.2M
2022-11-30 28.78 29.22 28.28 28.77 0.5M
2022-11-29 27.76 28.70 27.76 28.62 0.3M
2022-11-28 29.55 29.55 28.13 28.27 0.5M
2022-11-25 29.49 30.00 29.02 29.50 0.6M
2022-11-24 31.59 31.59 29.30 29.35 0.5M
2022-11-23 30.22 30.41 29.21 29.90 0.5M
2022-11-22 30.88 31.16 30.28 30.48 0.3M
2022-11-21 30.90 30.98 30.33 30.88 0.3M
2022-11-18 31.68 31.99 30.90 30.99 0.4M
2022-11-17 30.57 31.68 30.44 31.51 0.5M
2022-11-16 30.86 30.96 30.51 30.58 0.2M
2022-11-15 29.50 30.74 29.50 30.70 0.5M
2022-11-14 29.42 30.19 29.02 29.75 0.6M
2022-11-11 29.38 30.00 29.15 29.31 0.5M
2022-11-10 29.24 29.47 28.80 28.80 0.4M
2022-11-09 29.28 29.73 29.28 29.33 0.3M
2022-11-08 29.32 29.70 29.24 29.52 0.4M
2022-11-07 29.70 29.96 29.43 29.71 0.4M
2022-11-04 29.04 29.80 28.99 29.69 0.4M
2022-11-03 28.95 29.67 28.60 29.24 0.4M
2022-11-02 28.33 29.70 28.19 29.05 0.7M
2022-11-01 26.69 28.25 26.68 28.18 1.0M
2022-10-31 26.50 27.07 26.00 26.74 1.0M
2022-10-28 28.41 28.50 26.85 27.10 0.5M
2022-10-27 28.98 29.45 28.24 28.28 0.4M
2022-10-26 28.79 29.30 28.34 28.98 0.7M
2022-10-25 29.03 29.15 28.21 28.66 0.3M
2022-10-24 29.21 29.88 29.02 29.22 0.4M
2022-10-21 29.72 30.20 29.40 29.43 0.3M
2022-10-20 29.39 30.50 28.96 29.83 0.5M
2022-10-19 29.28 29.80 29.18 29.23 0.3M
2022-10-18 29.94 29.94 29.15 29.58 0.3M
2022-10-17 29.37 29.91 29.05 29.73 0.2M
2022-10-14 28.94 29.50 28.80 29.37 0.3M
2022-10-13 28.15 30.66 28.15 28.80 0.5M
2022-10-12 26.30 28.35 26.30 28.32 0.3M
2022-10-11 27.00 28.01 27.00 27.68 0.2M
2022-10-10 29.13 29.19 27.60 27.73 0.3M
2022-09-30 29.43 29.89 28.50 28.61 0.4M
2022-09-29 30.33 30.56 29.60 29.74 0.3M
2022-09-28 30.11 31.16 29.84 30.31 0.4M
2022-09-27 30.00 30.64 30.00 30.31 0.4M
2022-09-26 30.00 30.70 29.80 30.64 0.5M
2022-09-23 31.13 31.13 30.00 30.04 0.3M
2022-09-22 31.58 31.68 30.80 30.97 0.4M
2022-09-21 31.35 31.75 31.10 31.61 0.3M
2022-09-20 32.03 32.20 31.26 31.35 0.6M
2022-09-19 32.68 32.68 31.03 32.28 0.8M
2022-09-16 32.85 33.10 31.82 32.39 0.8M
2022-09-15 33.03 33.27 31.80 32.85 0.8M
2022-09-14 32.39 33.25 32.20 33.00 0.5M
2022-09-13 32.25 33.53 32.06 32.87 1.1M
2022-09-09 31.80 32.27 31.32 32.10 0.6M
2022-09-08 31.75 32.13 31.60 31.82 0.4M
2022-09-07 30.94 32.09 30.81 31.82 0.9M
2022-09-06 30.77 31.74 30.16 31.25 0.8M
2022-09-05 30.18 31.66 29.75 30.53 1.2M
2022-09-02 29.32 30.18 29.20 30.18 1.0M
2022-09-01 29.13 29.74 28.97 29.32 0.9M
2022-08-31 30.25 30.25 29.07 29.13 1.2M
2022-08-30 30.74 30.95 29.60 30.20 0.9M
2022-08-29 30.50 31.13 29.61 30.50 1.8M
2022-08-26 32.56 32.89 31.70 31.88 0.7M
2022-08-25 33.10 33.78 31.85 32.66 1.0M
2022-08-24 34.76 34.76 32.90 33.53 1.5M
2022-08-23 34.93 35.79 34.55 34.79 0.7M
2022-08-22 35.19 35.51 34.18 34.86 1.1M
2022-08-19 35.79 36.70 35.10 35.21 1.3M
2022-08-18 34.60 36.15 34.22 35.90 1.9M
2022-08-17 35.13 35.77 34.15 34.57 1.7M
2022-08-16 36.43 36.60 34.93 35.12 2.2M
2022-08-15 35.25 36.95 34.80 36.25 2.5M
2022-08-12 37.89 38.39 35.12 35.34 3.2M
2022-08-11 36.61 38.80 36.02 38.46 4.4M
2022-08-10 33.61 36.89 33.23 36.89 3.7M
2022-08-09 33.59 33.88 33.18 33.54 0.6M
2022-08-08 34.00 34.40 33.25 33.25 0.9M
2022-08-05 32.85 34.18 32.80 33.80 0.7M
2022-08-04 33.38 33.97 32.98 33.28 0.7M
2022-08-03 33.89 34.86 32.73 33.08 1.1M
2022-08-02 35.12 35.94 33.59 34.23 1.0M
2022-08-01 34.47 35.96 34.04 35.69 1.1M
2022-07-29 34.96 35.77 34.56 34.59 0.5M
2022-07-28 35.46 35.88 35.12 35.36 0.6M
2022-07-27 35.79 36.20 34.90 35.25 0.6M
2022-07-26 34.47 35.83 34.08 35.79 0.6M
2022-07-25 35.38 35.88 34.15 34.46 0.7M
2022-07-22 36.18 36.70 35.05 35.37 0.6M
2022-07-21 36.65 37.19 36.09 36.12 0.6M
2022-07-20 36.72 37.43 36.38 36.65 0.4M
2022-07-19 36.26 36.98 36.20 36.57 0.7M
2022-07-18 36.82 37.90 36.20 36.25 0.7M
2022-07-15 36.61 37.59 36.18 36.82 0.6M
2022-07-14 35.95 37.06 35.52 36.59 0.5M
2022-07-13 36.00 36.59 35.46 35.74 0.4M
2022-07-12 37.46 37.50 35.90 35.90 0.6M
2022-07-11 37.62 37.96 36.63 37.22 1.1M
2022-07-08 38.87 38.87 37.67 37.67 0.5M
2022-07-07 37.80 38.77 37.50 38.39 0.7M
2022-07-06 37.12 38.30 37.05 37.65 0.5M
2022-07-05 37.80 38.53 36.65 37.12 1.1M
2022-07-04 38.20 38.79 37.66 38.14 0.5M
2022-07-01 39.00 39.35 38.18 38.65 0.6M
2022-06-30 37.89 39.16 37.52 38.90 0.8M
2022-06-29 38.30 38.70 37.68 37.72 0.6M
2022-06-28 38.00 38.74 37.51 38.41 0.5M
2022-06-27 37.85 38.55 37.52 38.30 0.5M
2022-06-24 38.30 38.38 37.52 37.85 0.5M
2022-06-23 37.35 38.12 35.50 38.00 0.9M
2022-06-22 37.53 38.51 37.53 38.26 0.5M
2022-06-21 37.02 38.80 37.02 38.00 0.7M
2022-06-20 37.32 37.39 37.00 37.00 0.3M
2022-06-17 37.16 37.73 36.93 37.32 0.3M
2022-06-16 37.10 37.92 36.98 37.32 0.4M
2022-06-15 37.16 37.35 36.60 37.10 0.4M
2022-06-14 36.49 37.27 36.00 37.16 0.5M
2022-06-13 36.00 37.48 36.00 36.86 0.5M
2022-06-10 36.07 36.45 35.82 36.02 0.4M
2022-06-09 36.64 36.95 34.07 36.07 0.4M
2022-06-08 36.40 37.18 36.18 36.65 0.5M
2022-06-07 36.98 36.98 36.17 36.41 0.5M
2022-06-06 37.18 37.18 36.38 37.00 0.6M
2022-06-02 35.38 36.57 35.33 36.38 0.5M
2022-06-01 35.80 36.00 35.18 35.54 0.5M
2022-05-31 34.58 35.56 34.10 35.54 0.7M
2022-05-30 33.93 34.72 33.06 34.58 0.6M
2022-05-27 33.16 34.13 33.08 33.77 0.3M
2022-05-26 33.14 33.56 32.32 33.41 0.4M
2022-05-25 33.00 33.79 32.74 33.25 0.4M
2022-05-24 33.64 34.40 33.20 33.30 0.6M
2022-05-23 33.77 33.92 33.12 33.84 0.3M
2022-05-20 33.67 34.00 33.40 33.75 0.4M
2022-05-19 33.70 33.73 33.05 33.60 0.3M
2022-05-18 33.02 33.99 33.02 33.62 0.3M
2022-05-17 32.80 33.55 32.80 33.38 0.4M
2022-05-16 34.27 34.27 32.70 33.09 0.5M
2022-05-13 33.52 33.93 33.10 33.64 0.4M
2022-05-12 33.15 33.56 32.51 33.42 0.6M
2022-05-11 32.93 34.09 32.70 33.15 0.9M
2022-05-10 31.20 32.88 31.16 32.80 0.9M
2022-05-09 31.87 32.50 31.20 31.44 0.5M
2022-05-06 30.59 32.29 30.59 31.71 0.5M
2022-05-05 30.85 32.19 30.85 32.00 1.0M
2022-04-29 29.02 31.17 28.64 30.99 1.5M
2022-04-28 28.60 29.00 27.92 28.37 1.3M
2022-04-27 25.21 28.60 25.21 28.60 1.3M
2022-04-26 26.54 27.06 25.92 26.00 1.1M
2022-04-25 27.99 27.99 26.60 26.61 0.9M
2022-04-22 28.70 29.10 27.70 28.33 0.7M
2022-04-21 29.40 30.13 28.58 28.70 1.4M
2022-04-20 27.68 29.76 27.65 29.11 1.4M
2022-04-19 27.33 28.48 27.33 27.88 0.8M
2022-04-18 26.03 27.96 26.03 27.56 0.7M
2022-04-15 27.06 27.25 26.36 26.77 0.8M
2022-04-14 27.87 27.95 27.01 27.51 0.8M
2022-04-13 27.94 28.03 27.14 27.46 0.6M
2022-04-12 28.25 28.48 27.70 28.29 0.5M
2022-04-11 30.36 30.36 28.06 28.39 0.8M
2022-04-08 30.51 30.55 29.61 30.10 0.7M
2022-04-07 31.40 31.78 30.41 30.46 0.9M
2022-04-06 32.00 32.39 31.01 31.39 1.0M
2022-04-01 32.49 32.76 31.82 32.60 0.6M
2022-03-31 31.57 32.78 31.57 32.20 0.7M
2022-03-30 31.38 32.13 31.15 32.05 0.4M
2022-03-29 32.46 32.56 30.70 31.26 1.0M
2022-03-28 33.16 33.17 31.61 32.19 0.9M
2022-03-25 33.85 33.85 32.94 33.16 0.4M
2022-03-24 34.50 34.50 33.53 33.58 0.4M
2022-03-23 33.95 35.14 33.51 34.42 1.1M
2022-03-22 31.83 34.15 31.55 33.97 1.3M
2022-03-21 32.11 32.36 31.51 32.13 0.6M
2022-03-18 32.79 32.79 31.30 32.10 1.1M
2022-03-17 32.00 33.16 32.00 32.70 0.9M
2022-03-16 30.61 32.02 30.03 31.70 1.4M
2022-03-15 31.99 32.00 30.07 30.10 1.3M
2022-03-14 31.95 33.30 31.80 31.90 1.4M
2022-03-11 31.70 32.06 30.39 31.95 1.2M
2022-03-10 31.46 32.16 31.40 31.91 1.0M
2022-03-09 31.87 31.89 29.60 30.80 1.4M
2022-03-08 32.40 33.48 31.36 31.59 1.6M
2022-03-07 33.13 33.14 31.95 32.29 1.8M
2022-03-04 34.05 34.29 33.00 33.06 1.0M
2022-03-03 35.26 35.35 34.06 34.06 0.9M
2022-03-02 35.00 35.34 33.80 35.10 1.5M
2022-03-01 36.08 36.35 34.35 34.93 1.9M
2022-02-28 35.98 36.59 35.20 36.16 1.3M
2022-02-25 38.35 38.98 35.77 35.98 2.4M
2022-02-24 38.20 39.39 37.68 37.97 1.9M
2022-02-23 36.89 38.59 36.72 38.40 1.1M
2022-02-22 36.88 37.50 36.55 36.89 0.9M
2022-02-21 36.40 37.17 36.40 36.91 0.5M
2022-02-18 36.35 36.87 36.20 36.41 0.5M
2022-02-17 36.73 37.29 36.30 36.52 0.7M
2022-02-16 36.48 37.45 36.06 36.80 0.8M
2022-02-15 35.78 36.33 35.05 36.05 0.6M
2022-02-14 35.10 35.53 34.29 35.20 0.8M
2022-02-11 35.61 35.88 34.75 35.28 1.0M
2022-02-10 36.74 37.06 35.80 35.99 0.8M
2022-02-09 34.81 37.05 34.40 36.99 1.4M
2022-02-08 34.64 35.39 34.36 34.95 0.9M
2022-02-07 36.09 36.23 34.17 34.86 1.4M
2022-01-28 37.52 37.52 35.23 35.30 1.2M
2022-01-27 37.33 37.68 36.50 37.06 1.1M
2022-01-26 36.43 38.16 36.33 37.25 1.3M
2022-01-25 38.82 39.26 36.43 36.43 1.8M
2022-01-24 38.28 39.36 38.02 38.99 1.1M
2022-01-21 40.00 40.64 38.32 38.73 1.7M
2022-01-20 41.98 43.96 40.40 40.40 2.3M
2022-01-19 42.97 42.98 41.66 42.35 1.7M
2022-01-18 40.28 43.97 40.15 42.97 3.1M
2022-01-17 39.35 40.50 38.60 40.14 1.6M
2022-01-14 38.00 39.49 37.80 39.00 0.9M
2022-01-13 39.40 39.80 38.10 38.45 0.8M
2022-01-12 39.12 39.81 38.58 39.24 0.9M
2022-01-11 38.00 39.98 37.91 39.07 1.7M
2022-01-10 37.77 38.65 35.61 38.13 1.8M
2022-01-07 39.19 39.84 37.86 37.89 1.3M
2022-01-06 37.23 39.50 36.88 39.00 1.6M
2022-01-05 38.37 38.76 36.85 37.40 1.2M
2022-01-04 38.80 39.39 37.35 38.32 1.3M