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
2023-12-29 24.65 26.13 24.51 25.61 10.1M
2023-12-28 25.38 25.38 24.26 24.88 6.3M
2023-12-27 25.46 25.47 24.00 24.82 7.4M
2023-12-26 25.10 25.40 24.73 25.20 9.2M
2023-12-25 24.24 25.77 24.15 25.77 14.1M
2023-12-22 23.40 25.94 23.37 24.99 13.5M
2023-12-21 23.27 23.58 22.98 23.58 2.1M
2023-12-20 23.60 23.83 23.22 23.36 1.8M
2023-12-19 23.14 23.82 23.12 23.60 1.9M
2023-12-18 23.23 23.44 23.04 23.14 1.5M
2023-12-15 23.29 23.50 23.20 23.22 0.9M
2023-12-14 23.47 23.65 23.30 23.30 1.2M
2023-12-13 23.50 23.66 23.23 23.33 1.5M
2023-12-12 23.56 23.73 23.43 23.57 1.1M
2023-12-11 23.09 23.61 22.97 23.55 1.9M
2023-12-08 23.60 23.93 23.22 23.30 2.0M
2023-12-07 23.45 23.70 23.41 23.57 2.0M
2023-12-06 23.55 23.80 23.42 23.48 2.0M
2023-12-05 24.10 24.24 23.51 23.55 2.8M
2023-12-04 24.50 24.60 24.22 24.23 1.3M
2023-12-01 24.37 24.54 24.14 24.48 1.7M
2023-11-30 24.71 24.71 24.00 24.35 1.7M
2023-11-29 24.70 24.88 24.50 24.71 1.9M
2023-11-28 24.27 24.90 24.13 24.66 2.4M
2023-11-27 24.40 24.59 24.00 24.33 2.6M
2023-11-24 24.77 24.89 24.34 24.50 2.5M
2023-11-23 24.09 25.01 24.03 24.95 5.0M
2023-11-22 24.75 24.77 24.07 24.07 4.1M
2023-11-21 24.66 25.40 24.63 24.96 7.0M
2023-11-20 24.52 24.78 24.44 24.72 3.5M
2023-11-17 24.73 24.81 24.15 24.53 5.0M
2023-11-16 24.68 25.06 24.62 24.85 3.5M
2023-11-15 24.95 25.12 24.65 24.85 4.5M
2023-11-14 24.85 25.24 24.81 24.92 5.1M
2023-11-13 24.79 25.08 24.38 25.04 5.5M
2023-11-10 24.69 25.39 24.57 24.68 7.9M
2023-11-09 26.82 26.85 25.34 25.34 15.5M
2023-11-08 29.22 29.25 27.72 28.15 22.7M
2023-11-07 30.12 30.12 30.12 30.12 5.1M
2023-11-06 25.01 27.38 24.87 27.38 10.2M
2023-11-03 25.69 26.09 24.32 24.89 8.3M
2023-11-02 24.32 25.23 24.22 24.85 4.4M
2023-11-01 24.03 25.01 24.01 24.32 3.6M
2023-10-31 23.61 24.88 23.61 24.36 4.2M
2023-10-30 22.68 24.17 22.37 23.76 3.4M
2023-10-27 22.00 23.17 22.00 22.73 2.9M
2023-10-26 22.83 22.83 21.87 22.30 3.2M
2023-10-25 22.00 23.64 21.70 22.94 3.3M
2023-10-24 21.85 22.14 21.35 22.09 2.1M
2023-10-23 21.84 22.64 21.76 21.94 2.6M
2023-10-20 23.40 23.40 21.75 21.94 2.5M
2023-10-19 23.43 23.85 23.19 23.20 0.7M
2023-10-18 23.70 23.95 23.41 23.59 1.0M
2023-10-17 23.76 23.98 23.61 23.81 0.9M
2023-10-16 24.18 24.35 23.61 23.75 1.0M
2023-10-13 24.20 24.46 23.80 24.18 1.3M
2023-10-12 24.15 24.37 23.73 24.31 1.6M
2023-10-11 23.59 24.28 23.54 24.12 1.9M
2023-10-10 23.54 23.79 23.45 23.59 0.7M
2023-10-09 23.95 24.00 23.29 23.55 0.9M
2023-09-28 22.85 23.90 22.80 23.82 1.1M
2023-09-27 23.23 23.44 22.96 23.00 0.7M
2023-09-26 23.33 23.49 23.00 23.17 0.7M
2023-09-25 23.71 23.77 23.16 23.34 0.9M
2023-09-22 22.98 23.72 22.80 23.71 0.9M
2023-09-21 22.81 23.18 22.81 23.06 1.1M
2023-09-20 23.16 23.48 22.86 22.93 0.8M
2023-09-19 23.57 23.60 23.15 23.22 0.6M
2023-09-18 23.63 23.77 23.20 23.54 1.1M
2023-09-15 23.53 23.93 23.19 23.38 0.7M
2023-09-14 23.60 23.60 23.15 23.39 0.8M
2023-09-13 23.75 23.81 23.20 23.49 1.1M
2023-09-12 24.00 24.20 23.73 23.91 0.7M
2023-09-11 23.84 24.00 23.60 23.95 1.2M
2023-09-08 23.53 24.00 23.35 23.75 1.0M
2023-09-07 23.97 23.97 23.41 23.47 0.9M
2023-09-06 23.82 23.98 23.45 23.93 0.7M
2023-09-05 23.62 24.05 23.37 23.67 0.8M
2023-09-04 23.87 23.87 23.28 23.62 1.3M
2023-09-01 23.59 23.79 23.25 23.65 1.3M
2023-08-31 22.88 23.66 22.80 23.57 1.8M
2023-08-30 22.60 23.13 22.50 22.98 1.8M
2023-08-29 20.87 22.49 20.66 22.41 2.1M
2023-08-28 21.88 21.92 20.72 20.72 1.1M
2023-08-25 21.58 21.58 20.66 20.80 1.0M
2023-08-24 21.70 21.77 21.01 21.30 0.9M
2023-08-23 22.04 22.08 21.52 21.57 0.5M
2023-08-22 21.87 22.06 21.44 21.97 0.9M
2023-08-21 22.10 22.25 21.70 21.70 0.8M
2023-08-18 22.02 22.60 22.02 22.20 0.8M
2023-08-17 22.19 22.55 21.50 22.26 0.7M
2023-08-16 22.00 22.43 21.96 22.01 0.9M
2023-08-15 22.33 22.47 21.95 22.03 0.9M
2023-08-14 22.44 22.45 21.80 22.27 1.2M
2023-08-11 23.00 23.11 22.42 22.43 1.1M
2023-08-10 23.29 23.31 22.94 23.04 0.6M
2023-08-09 23.62 23.62 23.03 23.09 0.9M
2023-08-08 24.15 24.15 23.51 23.62 0.8M
2023-08-07 23.52 24.10 23.35 23.99 1.8M
2023-08-04 23.13 23.57 22.90 23.52 1.2M
2023-08-03 23.25 23.39 22.82 23.13 1.5M
2023-08-02 24.00 24.00 23.25 23.42 1.4M
2023-08-01 23.57 24.65 23.21 23.89 2.1M
2023-07-31 23.60 23.79 23.23 23.56 1.7M
2023-07-28 24.02 24.12 23.20 23.50 2.1M
2023-07-27 24.26 24.83 23.85 24.00 2.0M
2023-07-26 25.18 25.39 24.11 24.28 2.5M
2023-07-25 25.50 25.77 24.81 25.33 2.5M
2023-07-24 25.41 26.30 24.70 25.12 3.0M
2023-07-21 25.48 25.98 24.86 24.94 3.1M
2023-07-20 26.20 26.63 25.55 25.70 4.0M
2023-07-19 26.03 26.39 25.82 26.21 2.7M
2023-07-18 26.00 26.99 25.70 26.30 8.0M
2023-07-17 24.20 26.55 23.62 26.55 7.4M
2023-07-14 24.61 24.73 24.02 24.14 1.4M
2023-07-13 24.27 24.75 24.00 24.43 1.9M
2023-07-12 24.87 25.16 23.95 23.98 2.2M
2023-07-11 24.26 25.10 23.51 24.67 2.3M
2023-07-10 24.00 24.40 23.51 23.81 1.7M
2023-07-07 24.15 24.49 23.91 23.95 1.9M
2023-07-06 24.05 24.38 23.87 24.12 2.4M
2023-07-05 23.58 25.39 23.33 24.20 5.6M
2023-07-04 22.90 24.02 22.90 23.58 2.5M
2023-07-03 22.73 23.84 22.73 22.87 3.4M
2023-06-30 21.64 23.05 21.64 22.62 2.5M
2023-06-29 21.18 22.16 21.12 21.93 2.8M
2023-06-28 21.75 21.78 20.61 21.35 3.4M
2023-06-27 22.98 23.23 21.50 21.73 4.7M
2023-06-26 23.46 24.10 22.86 22.94 4.4M
2023-06-21 24.10 24.50 23.48 23.55 8.4M
2023-06-20 24.13 25.52 23.02 25.11 12.8M
2023-06-19 22.44 23.36 22.11 23.20 3.0M
2023-06-16 22.19 22.26 21.95 22.18 0.6M
2023-06-15 22.33 22.37 22.00 22.14 0.6M
2023-06-14 22.38 22.45 21.90 22.29 0.9M
2023-06-13 22.14 22.45 22.00 22.38 0.9M
2023-06-12 22.04 22.42 21.96 22.30 0.9M
2023-06-09 22.08 22.20 21.69 22.04 0.9M
2023-06-08 22.43 22.51 21.97 22.08 1.2M
2023-06-07 22.79 22.82 22.11 22.47 0.7M
2023-06-06 23.35 23.49 22.42 22.56 1.1M
2023-06-05 23.00 24.10 22.94 23.31 2.6M
2023-06-02 22.72 23.10 22.57 22.98 1.5M
2023-06-01 22.75 22.84 22.50 22.63 1.1M
2023-05-31 23.20 23.25 22.58 22.78 1.3M
2023-05-30 22.61 23.45 22.50 23.19 2.0M
2023-05-29 22.98 23.10 22.56 22.72 1.0M
2023-05-26 22.73 23.00 22.40 22.92 1.5M
2023-05-25 22.79 23.06 22.32 22.56 1.6M
2023-05-24 22.75 23.15 22.63 22.75 2.2M
2023-05-23 22.64 22.93 22.45 22.67 2.3M
2023-05-22 22.65 22.93 22.42 22.60 2.6M
2023-05-19 23.82 23.89 22.66 22.95 5.3M
2023-05-18 21.58 23.99 21.58 23.99 3.0M
2023-05-17 21.33 21.92 21.30 21.81 0.8M
2023-05-16 21.02 21.75 20.85 21.33 1.3M
2023-05-15 20.81 21.04 20.52 21.02 0.4M
2023-05-12 21.27 21.55 20.67 20.70 0.7M
2023-05-11 21.10 21.37 20.95 21.21 0.6M
2023-05-10 20.61 21.25 20.61 20.95 0.7M
2023-05-09 21.02 21.08 20.74 20.81 0.6M
2023-05-08 21.20 21.53 20.74 20.91 1.3M
2023-05-05 21.65 21.84 21.21 21.25 1.0M
2023-05-04 21.42 22.10 21.32 21.73 1.6M
2023-04-28 21.15 21.65 21.03 21.40 1.0M
2023-04-27 21.45 21.67 21.23 21.56 0.7M
2023-04-26 21.61 22.00 21.31 21.44 0.9M
2023-04-25 21.91 22.05 21.11 21.68 1.0M
2023-04-24 22.31 22.36 21.77 21.84 1.0M
2023-04-21 23.62 23.64 22.21 22.24 1.2M
2023-04-20 23.35 23.60 23.01 23.45 0.9M
2023-04-19 23.74 23.79 23.33 23.45 1.0M
2023-04-18 23.94 23.95 23.44 23.56 1.1M
2023-04-17 24.65 24.90 23.79 23.94 1.2M
2023-04-14 24.56 24.74 24.05 24.65 0.9M
2023-04-13 25.29 25.50 24.46 24.52 1.4M
2023-04-12 25.86 25.90 25.30 25.32 1.1M
2023-04-11 25.99 26.34 25.44 25.49 0.7M
2023-04-10 26.75 27.20 25.91 26.02 0.9M
2023-04-07 26.30 27.00 26.15 26.75 1.1M
2023-04-06 25.57 26.78 25.37 26.22 1.3M
2023-04-04 25.90 26.11 25.35 25.57 1.2M
2023-04-03 25.75 25.99 25.02 25.90 1.3M
2023-03-31 26.53 26.53 25.56 25.73 1.3M
2023-03-30 27.34 27.79 26.49 26.53 0.7M
2023-03-29 28.01 28.01 27.36 27.50 0.8M
2023-03-28 27.81 28.52 27.59 28.16 0.9M
2023-03-27 27.58 28.50 27.57 27.81 1.0M
2023-03-24 27.40 27.85 27.40 27.64 0.6M
2023-03-23 27.39 27.73 27.19 27.66 0.9M
2023-03-22 26.99 27.45 26.72 27.36 0.5M
2023-03-21 26.50 27.01 26.21 26.92 0.4M
2023-03-20 26.41 26.69 26.15 26.49 0.4M
2023-03-17 26.79 27.28 26.40 26.66 1.0M
2023-03-16 27.60 27.88 26.65 26.74 0.5M
2023-03-15 27.94 28.39 27.30 27.60 0.4M
2023-03-14 27.72 28.15 27.11 27.74 0.7M
2023-03-13 28.40 28.40 27.45 27.96 0.6M
2023-03-10 29.44 29.44 28.31 28.40 0.6M
2023-03-09 29.17 29.46 29.01 29.23 0.3M
2023-03-08 29.22 29.22 28.70 29.08 0.2M
2023-03-07 29.61 29.81 28.60 29.02 0.3M
2023-03-06 29.59 30.00 29.59 29.78 0.2M
2023-03-03 29.80 30.00 29.33 29.59 0.4M
2023-03-02 30.17 30.19 29.75 29.86 0.3M
2023-03-01 29.62 30.21 29.51 30.18 0.5M
2023-02-28 29.68 29.89 29.50 29.60 0.2M
2023-02-27 29.93 30.10 29.58 29.68 0.7M
2023-02-24 28.97 30.60 28.86 30.32 1.2M
2023-02-23 29.50 29.63 29.00 29.09 1.1M
2023-02-22 29.39 29.80 29.35 29.55 0.2M
2023-02-21 29.00 29.85 28.97 29.54 0.4M
2023-02-20 28.40 29.40 28.40 29.06 0.4M
2023-02-17 29.88 31.66 28.60 28.81 0.9M
2023-02-16 30.14 30.59 29.71 30.00 1.1M
2023-02-15 29.77 30.06 29.62 29.86 0.4M
2023-02-14 29.51 30.20 29.50 29.94 0.6M
2023-02-13 29.41 29.93 29.35 29.39 0.4M
2023-02-10 29.75 29.94 29.12 29.44 0.4M
2023-02-09 29.25 29.80 29.01 29.71 0.3M
2023-02-08 29.65 29.66 29.15 29.26 0.2M
2023-02-07 29.44 29.69 29.22 29.53 0.2M
2023-02-06 29.73 30.10 29.40 29.56 0.3M
2023-02-03 29.32 30.00 29.02 29.81 0.5M
2023-02-02 28.80 29.69 28.62 29.53 0.8M
2023-02-01 28.00 28.74 28.00 28.64 0.8M
2023-01-31 28.02 28.33 27.88 27.99 0.4M
2023-01-30 28.25 28.39 27.83 27.99 0.5M
2023-01-20 28.80 29.12 28.00 28.08 0.4M
2023-01-19 28.68 28.86 28.40 28.76 0.2M
2023-01-18 28.42 28.85 28.38 28.77 0.3M
2023-01-17 28.25 28.55 27.90 28.48 0.4M
2023-01-16 28.14 28.28 27.70 28.02 0.2M
2023-01-13 27.85 28.26 27.75 27.96 0.2M
2023-01-12 27.99 28.10 27.62 27.81 0.2M
2023-01-11 28.08 28.16 27.68 27.75 0.3M
2023-01-10 28.09 28.10 27.80 28.01 0.3M
2023-01-09 27.90 28.37 27.78 28.09 0.3M
2023-01-06 27.94 28.08 27.73 27.90 0.2M
2023-01-05 26.81 28.20 26.81 28.00 0.7M
2023-01-04 27.46 27.51 26.80 27.00 0.3M
2023-01-03 25.48 27.44 25.48 27.27 0.7M