Dongfeng Electronic Technology Co Ltd (600081)

600081
🏛️ Chine →
12.76
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 12.87 12.87 12.71 12.76 348.6K
09:35 12.75 12.77 12.66 12.76 416.2K
09:40 12.76 12.83 12.75 12.80 289.9K
09:45 12.80 12.87 12.79 12.81 303.0K
09:50 12.81 12.97 12.81 12.96 348.4K
09:55 12.96 12.96 12.89 12.91 256.3K
10:00 12.90 12.91 12.87 12.91 128.0K
10:05 12.91 13.04 12.91 13.03 245.9K
10:10 13.02 13.04 13.00 13.02 204.2K
10:15 13.02 13.03 12.98 12.98 104.5K
10:20 12.99 13.00 12.98 12.99 74.0K
10:25 12.99 13.01 12.96 12.96 143.7K
10:30 12.96 12.97 12.95 12.95 81.2K
10:35 12.95 12.95 12.92 12.93 51.1K
10:40 12.94 12.94 12.91 12.92 40.2K
10:45 12.92 12.93 12.90 12.93 47.0K
10:50 12.93 12.95 12.93 12.93 47.9K
10:55 12.93 12.93 12.92 12.93 24.1K
11:00 12.93 12.93 12.92 12.92 12.8K
11:05 12.92 12.92 12.91 12.92 19.6K
11:10 12.91 12.91 12.91 12.91 33.8K
11:15 12.91 12.92 12.91 12.91 41.2K
11:20 12.91 12.91 12.89 12.90 30.0K
11:25 12.89 12.91 12.89 12.91 30.5K
13:00 12.90 12.91 12.87 12.89 132.9K
13:05 12.89 12.89 12.88 12.88 24.3K
13:10 12.88 12.89 12.86 12.88 50.1K
13:15 12.87 12.87 12.83 12.84 130.3K
13:20 12.85 12.88 12.84 12.87 79.7K
13:25 12.87 12.87 12.85 12.86 45.0K
13:30 12.85 12.85 12.83 12.84 70.6K
13:35 12.84 12.84 12.81 12.81 39.6K
13:40 12.82 12.83 12.81 12.82 43.8K
13:45 12.82 12.82 12.81 12.81 58.5K
13:50 12.82 12.83 12.78 12.78 89.8K
13:55 12.78 12.80 12.77 12.77 98.4K
14:00 12.77 12.79 12.76 12.79 39.2K
14:05 12.80 12.85 12.80 12.83 50.2K
14:10 12.81 12.83 12.79 12.79 60.2K
14:15 12.79 12.82 12.78 12.80 45.3K
14:20 12.80 12.82 12.80 12.80 27.8K
14:25 12.80 12.80 12.78 12.79 40.7K
14:30 12.79 12.82 12.78 12.80 69.5K
14:35 12.79 12.80 12.78 12.79 77.5K
14:40 12.78 12.82 12.78 12.82 78.1K
14:45 12.81 12.85 12.81 12.84 50.0K
14:50 12.82 12.84 12.79 12.80 117.3K
14:55 12.80 12.80 12.78 12.79 55.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 12.78 12.83 12.44 12.76 4.1M
2025-09-26 12.87 13.04 12.66 12.80 4.9M
2025-09-25 13.11 13.27 12.85 12.85 7.5M
2025-09-24 13.30 13.37 13.02 13.17 10.6M
2025-09-23 13.00 13.65 12.65 13.49 15.3M
2025-09-22 13.10 13.18 12.90 13.01 3.7M
2025-09-19 13.40 13.45 13.01 13.13 7.8M
2025-09-18 13.67 13.95 13.29 13.49 10.0M
2025-09-17 13.48 13.88 13.48 13.66 9.2M
2025-09-16 13.33 13.51 13.27 13.49 6.0M
2025-09-15 13.31 13.49 13.29 13.32 4.3M
2025-09-12 13.45 13.53 13.26 13.27 5.5M
2025-09-11 13.35 13.53 13.15 13.46 6.0M
2025-09-10 13.35 13.82 13.35 13.39 6.2M
2025-09-09 13.48 13.54 13.34 13.43 4.1M
2025-09-08 13.40 13.65 13.33 13.48 5.9M
2025-09-05 13.09 13.65 13.03 13.53 7.6M
2025-09-04 13.54 13.61 12.90 13.10 10.7M
2025-09-03 13.83 14.30 13.60 13.70 14.0M
2025-09-02 13.62 13.81 13.29 13.72 9.4M
2025-09-01 13.78 13.87 13.62 13.67 7.0M
2025-08-29 13.74 14.03 13.55 13.78 10.0M
2025-08-28 13.70 13.86 13.30 13.75 11.1M
2025-08-27 14.10 14.26 13.72 13.72 12.0M
2025-08-26 14.44 14.46 14.12 14.16 13.6M
2025-08-25 14.75 14.97 14.20 14.36 20.6M
2025-08-22 14.13 14.90 14.04 14.55 19.8M
2025-08-21 14.14 14.34 13.91 14.28 14.9M
2025-08-20 13.79 14.15 13.71 14.11 16.2M
2025-08-19 13.73 13.89 13.61 13.79 9.4M
2025-08-18 13.73 13.85 13.66 13.76 10.6M
2025-08-15 13.40 13.82 13.40 13.81 9.7M
2025-08-14 13.77 13.83 13.38 13.45 11.2M
2025-08-13 13.86 13.91 13.73 13.81 11.7M
2025-08-12 13.60 13.97 13.49 13.86 18.2M
2025-08-11 13.43 13.82 13.25 13.70 23.7M
2025-08-08 13.08 13.27 12.95 13.10 8.2M
2025-08-07 13.20 13.25 13.03 13.08 5.5M
2025-08-06 13.07 13.20 13.03 13.20 5.7M
2025-08-05 12.94 13.09 12.94 13.09 5.1M
2025-08-04 12.84 12.97 12.71 12.95 4.3M
2025-08-01 12.76 12.91 12.76 12.84 3.2M
2025-07-31 12.85 12.92 12.74 12.77 4.7M
2025-07-30 13.04 13.04 12.78 12.87 6.0M
2025-07-29 13.16 13.17 12.82 13.02 9.9M
2025-07-28 13.42 13.45 13.18 13.22 7.6M
2025-07-25 13.28 13.42 13.18 13.33 7.8M
2025-07-24 13.16 13.27 13.16 13.26 5.6M
2025-07-23 13.45 13.45 13.15 13.19 9.4M
2025-07-22 13.33 13.73 13.31 13.45 11.9M
2025-07-21 13.20 13.36 13.19 13.36 8.7M
2025-07-18 13.33 13.34 13.13 13.24 7.0M
2025-07-17 13.20 13.32 13.11 13.32 8.1M
2025-07-16 13.12 13.22 13.05 13.16 5.3M
2025-07-15 13.23 13.38 12.97 13.15 8.9M
2025-07-14 13.11 13.25 13.06 13.24 6.7M
2025-07-11 13.08 13.15 13.01 13.11 5.9M
2025-07-10 13.03 13.10 12.97 13.08 5.1M
2025-07-09 13.09 13.28 13.06 13.10 8.1M
2025-07-08 12.90 13.14 12.86 13.05 5.9M
2025-07-07 12.91 12.94 12.78 12.90 4.3M
2025-07-04 13.09 13.09 12.85 12.87 5.0M
2025-07-03 12.99 13.11 12.98 13.05 4.8M
2025-07-02 13.19 13.31 13.01 13.04 6.2M
2025-07-01 13.09 13.27 13.01 13.19 8.3M
2025-06-30 13.01 13.10 12.91 13.09 6.3M
2025-06-27 13.08 13.20 12.99 13.01 7.0M
2025-06-26 13.20 13.29 12.98 12.99 11.6M
2025-06-25 12.73 13.28 12.66 13.24 16.8M
2025-06-24 12.45 12.78 12.44 12.75 9.4M
2025-06-23 12.26 12.42 12.12 12.37 5.2M
2025-06-20 12.30 12.40 12.24 12.30 5.1M
2025-06-19 12.78 12.82 12.30 12.33 8.8M
2025-06-18 12.94 12.96 12.63 12.78 7.3M
2025-06-17 12.92 12.99 12.85 12.96 5.1M
2025-06-16 12.70 12.95 12.70 12.92 5.8M
2025-06-13 13.32 13.34 12.77 12.83 12.8M
2025-06-12 13.50 13.53 13.25 13.32 9.5M
2025-06-11 13.56 13.73 13.50 13.53 11.4M
2025-06-10 13.42 13.65 13.20 13.65 17.7M
2025-06-09 13.31 13.44 13.31 13.42 11.6M
2025-06-06 13.68 13.68 13.25 13.31 21.3M
2025-06-05 14.57 14.57 13.61 13.85 32.9M
2025-06-04 14.53 14.89 14.18 14.85 18.9M
2025-06-03 14.50 14.79 14.40 14.53 22.4M
2025-05-30 16.29 16.29 14.94 14.95 44.1M
2025-05-29 15.00 16.60 15.00 16.60 48.0M
2025-05-28 14.90 15.85 14.90 15.09 31.7M
2025-05-27 15.13 15.38 14.62 14.88 27.0M
2025-05-26 15.35 15.98 14.88 15.20 33.7M
2025-05-23 15.30 16.38 15.18 15.39 50.4M
2025-05-22 14.60 15.98 14.53 15.34 51.3M
2025-05-21 14.74 14.93 14.48 14.53 21.4M
2025-05-20 14.59 15.40 14.32 14.94 39.3M
2025-05-19 14.48 14.58 14.07 14.39 26.3M
2025-05-16 13.33 14.48 13.33 14.12 26.5M
2025-05-15 14.00 14.00 13.41 13.42 15.4M
2025-05-14 14.10 14.65 14.00 14.15 20.5M
2025-05-13 14.33 14.41 13.92 14.10 12.1M
2025-05-12 14.26 14.34 14.08 14.21 14.8M
2025-05-09 14.39 14.42 13.89 14.19 15.9M
2025-05-08 14.41 14.68 14.26 14.29 27.2M
2025-05-07 13.93 15.02 13.87 14.74 37.8M
2025-05-06 13.46 13.81 13.39 13.80 14.3M
2025-04-30 13.20 13.39 13.18 13.30 10.4M
2025-04-29 13.13 13.34 12.98 13.17 9.8M
2025-04-28 13.83 13.83 13.16 13.17 17.1M
2025-04-25 13.99 14.09 13.66 13.93 14.5M
2025-04-24 14.17 14.35 13.90 13.95 22.0M
2025-04-23 13.67 14.48 13.64 14.47 32.8M
2025-04-22 13.50 13.83 13.46 13.57 12.9M
2025-04-21 13.37 13.92 13.26 13.79 16.7M
2025-04-18 13.55 13.85 13.30 13.36 14.8M
2025-04-17 12.99 14.09 12.93 13.81 25.1M
2025-04-16 13.39 13.50 12.93 13.09 14.0M
2025-04-15 13.77 13.77 13.27 13.39 17.7M
2025-04-14 13.64 14.08 13.40 13.86 26.3M
2025-04-11 12.66 13.48 12.66 13.21 23.5M
2025-04-10 12.61 13.33 12.61 12.90 28.9M
2025-04-09 11.87 12.73 11.40 12.48 31.3M
2025-04-08 11.36 12.88 11.34 12.48 43.7M
2025-04-07 12.95 13.10 12.60 12.60 5.6M
2025-04-03 14.51 15.14 13.67 14.00 40.5M
2025-04-02 14.47 15.61 13.83 14.74 44.8M
2025-04-01 14.44 16.42 14.35 15.35 57.2M
2025-03-31 13.96 14.96 13.70 14.96 56.8M
2025-03-28 12.93 14.29 12.93 13.60 49.4M
2025-03-27 12.99 13.54 12.81 12.99 34.2M
2025-03-26 11.78 12.97 11.78 12.97 15.2M
2025-03-25 12.25 12.42 11.78 11.79 13.6M
2025-03-24 12.63 12.86 11.93 12.25 19.0M
2025-03-21 13.45 13.53 12.85 12.87 30.4M
2025-03-20 12.69 14.08 12.63 13.98 43.3M
2025-03-19 12.29 12.93 12.20 12.80 29.8M
2025-03-18 12.18 12.38 12.13 12.36 8.9M
2025-03-17 12.10 12.22 12.04 12.17 6.1M
2025-03-14 11.95 12.12 11.88 12.11 6.6M
2025-03-13 12.24 12.24 11.88 12.01 8.1M
2025-03-12 12.12 12.34 12.10 12.23 9.4M
2025-03-11 11.90 12.15 11.84 12.08 6.9M
2025-03-10 12.22 12.29 12.00 12.05 8.1M
2025-03-07 12.08 12.49 11.93 12.17 15.6M
2025-03-06 12.20 12.22 12.07 12.16 9.4M
2025-03-05 11.98 12.08 11.85 12.06 8.0M
2025-03-04 11.85 12.08 11.78 12.02 8.2M
2025-03-03 11.89 12.16 11.80 11.94 10.2M
2025-02-28 12.47 12.51 11.84 11.90 15.5M
2025-02-27 12.56 12.76 12.29 12.51 19.0M
2025-02-26 12.25 12.66 12.25 12.55 20.3M
2025-02-25 12.13 12.47 12.13 12.30 13.3M
2025-02-24 12.27 12.45 12.09 12.39 17.7M
2025-02-21 12.17 12.35 12.11 12.27 18.1M
2025-02-20 12.26 12.47 12.12 12.31 21.0M
2025-02-19 11.70 12.32 11.68 12.25 27.8M
2025-02-18 12.62 12.63 11.87 11.90 34.6M
2025-02-17 13.20 13.52 12.63 12.68 51.0M
2025-02-14 13.57 15.37 13.45 13.70 70.5M
2025-02-13 12.70 13.97 12.56 13.97 53.5M
2025-02-12 12.76 13.00 12.20 12.70 55.3M
2025-02-11 13.08 13.08 12.70 13.08 54.4M
2025-02-10 11.89 11.89 11.89 11.89 4.7M
2025-02-07 10.40 11.25 10.29 10.81 17.1M
2025-02-06 9.99 10.31 9.96 10.30 5.9M
2025-02-05 9.97 10.09 9.95 10.00 3.2M
2025-01-27 10.18 10.24 9.97 9.97 4.1M
2025-01-24 10.06 10.26 10.03 10.16 5.0M
2025-01-23 10.14 10.66 10.12 10.14 8.2M
2025-01-22 10.19 10.28 9.99 10.06 4.8M
2025-01-21 10.06 10.40 9.90 10.28 5.7M
2025-01-20 9.80 10.12 9.80 10.05 3.1M
2025-01-17 10.00 10.15 9.86 9.99 3.2M
2025-01-16 9.91 10.08 9.89 10.00 3.0M
2025-01-15 10.05 10.05 9.87 9.91 3.4M
2025-01-14 9.59 10.02 9.55 10.02 5.4M
2025-01-13 9.50 9.70 9.40 9.59 2.5M
2025-01-10 9.80 10.00 9.61 9.61 4.1M
2025-01-09 9.74 9.87 9.71 9.81 2.7M
2025-01-08 9.74 9.86 9.48 9.78 4.5M
2025-01-07 9.69 9.86 9.62 9.86 3.3M
2025-01-06 9.60 9.75 9.35 9.66 3.8M
2025-01-03 10.05 10.15 9.59 9.62 6.4M
2025-01-02 10.17 10.49 9.92 10.05 7.6M