Eltek Ltd.

ELTK
🏛️ 美国 →
10.97
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 11.01 11.10 10.64 11.06 0.0M
2024-12-30 11.00 11.19 10.85 11.00 0.0M
2024-12-27 11.09 11.27 11.00 11.04 0.0M
2024-12-26 10.80 11.50 10.80 11.05 0.0M
2024-12-24 10.68 11.00 10.47 11.00 0.0M
2024-12-23 10.75 10.75 10.51 10.72 0.0M
2024-12-20 10.71 10.90 10.61 10.81 0.0M
2024-12-19 10.37 11.00 10.37 10.80 0.0M
2024-12-18 10.99 10.99 10.40 10.41 0.0M
2024-12-17 10.89 11.06 10.72 11.00 0.0M
2024-12-16 10.51 11.11 10.51 11.00 0.0M
2024-12-13 10.95 11.17 10.85 11.02 0.0M
2024-12-12 10.95 11.10 10.84 11.03 0.0M
2024-12-11 11.13 11.13 10.82 11.02 0.0M
2024-12-10 10.61 11.14 10.56 11.14 0.0M
2024-12-09 10.49 10.80 9.91 10.61 0.1M
2024-12-06 11.81 11.96 10.52 10.68 0.1M
2024-12-05 11.15 11.87 10.77 11.79 0.0M
2024-12-04 10.68 11.18 10.68 11.11 0.0M
2024-12-03 10.63 10.84 10.28 10.70 0.0M
2024-12-02 10.95 11.00 10.64 10.64 0.0M
2024-11-29 10.83 11.11 10.83 11.04 0.0M
2024-11-27 11.10 11.26 11.01 11.01 0.0M
2024-11-26 10.98 11.10 10.97 11.04 0.0M
2024-11-25 10.93 11.25 10.84 10.92 0.0M
2024-11-22 11.14 11.45 10.88 11.05 0.0M
2024-11-21 11.65 11.65 10.82 10.93 0.1M
2024-11-20 11.56 11.71 11.19 11.63 0.0M
2024-11-19 11.24 12.00 11.20 11.65 0.1M
2024-11-18 10.89 11.45 10.89 11.24 0.0M
2024-11-15 11.03 11.12 10.83 11.01 0.0M
2024-11-14 11.10 11.18 11.05 11.06 0.0M
2024-11-13 10.76 11.20 10.76 11.17 0.0M
2024-11-12 10.85 11.00 10.60 11.00 0.0M
2024-11-11 10.60 10.88 10.60 10.88 0.0M
2024-11-08 10.85 10.91 10.56 10.72 0.0M
2024-11-07 10.95 11.00 10.87 11.00 0.0M
2024-11-06 10.72 10.88 10.70 10.81 0.0M
2024-11-05 10.82 10.90 10.66 10.66 0.0M
2024-11-04 10.59 10.86 10.55 10.86 0.0M
2024-11-01 10.59 10.83 10.56 10.79 0.0M
2024-10-31 10.63 10.84 10.54 10.79 0.0M
2024-10-30 10.60 10.76 10.60 10.76 0.0M
2024-10-29 10.64 10.69 10.40 10.67 0.0M
2024-10-28 10.45 10.68 10.33 10.55 0.0M
2024-10-25 10.45 10.45 10.35 10.44 0.0M
2024-10-24 10.45 10.46 10.27 10.37 0.0M
2024-10-23 10.40 10.57 10.27 10.48 0.0M
2024-10-22 10.50 10.55 10.45 10.49 0.0M
2024-10-21 10.50 10.72 10.50 10.56 0.0M
2024-10-18 10.52 10.60 10.31 10.31 0.0M
2024-10-17 10.41 10.80 10.23 10.69 0.0M
2024-10-16 10.72 10.72 10.48 10.50 0.0M
2024-10-15 10.58 10.70 10.51 10.69 0.0M
2024-10-14 10.36 10.59 10.36 10.58 0.0M
2024-10-11 10.73 10.73 10.39 10.43 0.0M
2024-10-10 10.57 10.78 10.40 10.69 0.0M
2024-10-09 10.75 10.90 10.60 10.61 0.0M
2024-10-08 10.36 10.85 10.19 10.85 0.0M
2024-10-07 10.21 10.59 10.21 10.57 0.0M
2024-10-04 10.24 10.49 10.05 10.48 0.0M
2024-10-03 10.31 10.40 10.05 10.32 0.0M
2024-10-02 10.00 10.75 9.85 10.30 0.2M
2024-10-01 10.72 11.04 10.68 11.04 0.0M
2024-09-30 10.58 10.91 10.58 10.91 0.0M
2024-09-27 10.71 10.81 10.63 10.73 0.0M
2024-09-26 10.75 10.81 10.62 10.74 0.0M
2024-09-25 10.53 10.74 10.53 10.74 0.0M
2024-09-24 10.70 10.75 10.52 10.52 0.0M
2024-09-23 10.89 11.04 10.65 10.73 0.0M
2024-09-20 10.94 11.02 10.61 11.02 0.0M
2024-09-19 10.97 11.08 10.90 11.06 0.0M
2024-09-18 10.85 10.98 10.74 10.98 0.0M
2024-09-17 10.83 10.88 10.71 10.77 0.0M
2024-09-16 10.91 10.91 10.73 10.80 0.0M
2024-09-13 10.74 10.97 10.74 10.89 0.0M
2024-09-12 10.80 10.93 10.79 10.89 0.0M
2024-09-11 10.66 10.90 10.66 10.75 0.0M
2024-09-10 10.70 10.91 10.61 10.73 0.0M
2024-09-09 10.90 10.95 10.60 10.87 0.1M
2024-09-06 10.78 10.96 10.70 10.96 0.0M
2024-09-05 10.75 10.90 10.70 10.85 0.0M
2024-09-04 10.41 10.84 10.41 10.84 0.0M
2024-09-03 10.61 10.68 10.40 10.60 0.0M
2024-08-30 10.67 10.70 10.51 10.69 0.0M
2024-08-29 10.57 10.90 10.56 10.66 0.0M
2024-08-28 10.68 10.73 10.57 10.64 0.0M
2024-08-27 10.60 10.75 10.50 10.72 0.0M
2024-08-26 10.55 10.57 10.20 10.57 0.0M
2024-08-23 10.50 10.67 10.46 10.58 0.0M
2024-08-22 10.51 10.57 10.45 10.52 0.0M
2024-08-21 10.12 10.51 10.00 10.50 0.1M
2024-08-20 9.96 10.15 9.94 9.99 0.0M
2024-08-19 10.00 10.31 9.91 9.97 0.0M
2024-08-16 9.38 10.00 9.38 9.94 0.0M
2024-08-15 9.48 10.15 9.14 10.00 0.2M
2024-08-14 11.13 11.35 11.13 11.20 0.0M
2024-08-13 11.40 11.40 11.01 11.24 0.0M
2024-08-12 10.25 11.48 10.25 11.36 0.1M
2024-08-09 10.04 10.12 9.98 10.01 0.0M
2024-08-08 9.52 10.20 9.52 10.10 0.0M
2024-08-07 9.66 9.72 9.52 9.59 0.0M
2024-08-06 9.76 9.89 9.50 9.50 0.0M
2024-08-05 9.00 9.65 9.00 9.65 0.0M
2024-08-02 9.68 9.77 9.39 9.39 0.0M
2024-08-01 9.85 9.99 9.72 9.76 0.0M
2024-07-31 9.70 10.04 9.70 9.82 0.0M
2024-07-30 9.86 10.04 9.73 9.89 0.0M
2024-07-29 9.95 10.05 9.83 9.94 0.0M
2024-07-26 9.94 10.04 9.82 9.87 0.0M
2024-07-25 10.17 10.18 9.79 9.79 0.0M
2024-07-24 10.02 10.24 10.02 10.17 0.0M
2024-07-23 10.13 10.32 10.05 10.12 0.0M
2024-07-22 10.34 10.34 10.04 10.05 0.0M
2024-07-19 10.35 10.42 10.03 10.18 0.0M
2024-07-18 10.51 10.59 10.35 10.42 0.0M
2024-07-17 10.30 10.71 10.29 10.61 0.0M
2024-07-16 10.49 10.69 10.43 10.62 0.0M
2024-07-15 9.89 10.37 9.78 10.28 0.0M
2024-07-12 9.59 9.89 9.55 9.79 0.0M
2024-07-11 9.68 9.92 9.68 9.89 0.0M
2024-07-10 9.47 9.65 9.47 9.65 0.0M
2024-07-09 9.55 9.67 9.40 9.56 0.0M
2024-07-08 9.45 9.87 9.36 9.46 0.0M
2024-07-05 9.40 9.54 9.40 9.51 0.0M
2024-07-03 9.41 9.53 9.40 9.45 0.0M
2024-07-02 9.41 9.59 9.40 9.48 0.0M
2024-07-01 9.59 9.73 9.30 9.45 0.0M
2024-06-28 9.63 9.87 9.60 9.75 0.0M
2024-06-27 9.61 9.84 9.61 9.74 0.0M
2024-06-26 9.85 9.85 9.60 9.73 0.0M
2024-06-25 9.85 9.95 9.70 9.76 0.0M
2024-06-24 9.59 9.96 9.59 9.95 0.0M
2024-06-21 9.86 9.95 9.55 9.63 0.0M
2024-06-20 10.03 10.39 9.84 9.97 0.0M
2024-06-18 10.53 10.59 10.10 10.18 0.0M
2024-06-17 10.45 10.71 10.45 10.60 0.0M
2024-06-14 10.71 10.82 10.51 10.51 0.0M
2024-06-13 10.99 11.05 10.74 10.80 0.0M
2024-06-12 10.75 11.11 10.75 11.10 0.0M
2024-06-11 10.90 11.11 10.75 10.79 0.0M
2024-06-10 10.76 11.00 10.73 10.96 0.0M
2024-06-07 10.70 10.97 10.49 10.89 0.0M
2024-06-06 11.37 11.50 10.77 10.84 0.0M
2024-06-05 12.00 12.08 11.41 11.47 0.0M
2024-06-04 11.72 11.98 11.51 11.97 0.0M
2024-06-03 11.89 11.99 11.66 11.73 0.0M
2024-05-31 11.85 12.22 11.77 11.91 0.0M
2024-05-30 11.96 12.29 11.83 11.83 0.0M
2024-05-29 11.93 12.30 11.73 12.19 0.1M
2024-05-28 11.91 12.00 11.66 11.94 0.0M
2024-05-24 11.52 12.31 11.52 11.89 0.0M
2024-05-23 12.08 12.47 11.20 11.26 0.1M
2024-05-22 11.75 12.39 11.41 12.10 0.1M
2024-05-21 10.40 11.80 10.40 11.64 0.1M
2024-05-20 10.99 11.05 10.52 10.90 0.0M
2024-05-17 11.00 11.03 10.79 10.84 0.0M
2024-05-16 10.60 11.00 10.40 11.00 0.0M
2024-05-15 10.47 10.70 10.42 10.46 0.0M
2024-05-14 10.48 10.53 10.21 10.47 0.0M
2024-05-13 10.54 10.58 10.15 10.21 0.0M
2024-05-10 10.53 10.62 10.38 10.45 0.0M
2024-05-09 10.30 10.52 10.12 10.34 0.0M
2024-05-08 10.40 10.48 10.23 10.25 0.0M
2024-05-07 10.31 10.64 10.31 10.37 0.0M
2024-05-06 10.69 11.23 10.08 10.29 0.1M
2024-05-03 10.84 10.99 10.45 10.69 0.0M
2024-05-02 10.71 10.83 10.63 10.63 0.0M
2024-05-01 10.78 11.06 10.68 10.80 0.0M
2024-04-30 10.67 11.20 10.67 10.86 0.0M
2024-04-29 10.90 11.09 10.66 10.67 0.0M
2024-04-26 11.02 11.25 10.86 10.90 0.0M
2024-04-25 11.10 11.17 10.67 11.17 0.0M
2024-04-24 10.90 11.10 10.83 11.10 0.0M
2024-04-23 10.90 10.98 10.63 10.79 0.0M
2024-04-22 11.08 11.09 10.53 10.80 0.0M
2024-04-19 11.25 11.25 10.65 10.91 0.0M
2024-04-18 11.19 11.30 10.76 11.25 0.1M
2024-04-17 10.33 10.86 10.31 10.86 0.1M
2024-04-16 9.87 10.30 9.81 10.25 0.1M
2024-04-15 9.75 9.96 9.75 9.94 0.0M
2024-04-12 10.00 10.30 9.71 9.73 0.1M
2024-04-11 10.05 10.21 9.88 10.01 0.1M
2024-04-10 9.88 10.36 9.88 10.17 0.0M
2024-04-09 10.20 10.36 9.83 10.07 0.1M
2024-04-08 10.75 10.75 10.12 10.25 0.1M
2024-04-05 10.52 10.85 10.52 10.72 0.0M
2024-04-04 10.96 11.06 10.62 10.62 0.0M
2024-04-03 10.61 10.93 10.61 10.88 0.0M
2024-04-02 10.71 10.88 10.59 10.76 0.0M
2024-04-01 11.05 11.06 10.65 10.76 0.1M
2024-03-28 10.99 11.41 10.95 11.14 0.0M
2024-03-27 11.14 11.31 10.92 11.06 0.1M
2024-03-26 11.75 11.75 11.08 11.09 0.1M
2024-03-25 11.77 12.07 11.57 11.60 0.1M
2024-03-22 11.73 12.11 11.72 11.92 0.1M
2024-03-21 11.12 11.85 11.12 11.69 0.1M
2024-03-20 10.60 11.25 10.46 11.20 0.1M
2024-03-19 10.33 10.78 10.13 10.64 0.1M
2024-03-18 10.55 10.65 10.12 10.48 0.2M
2024-03-15 10.24 10.72 10.23 10.58 0.1M
2024-03-14 10.40 10.46 10.00 10.42 0.1M
2024-03-13 10.60 10.93 10.16 10.40 0.2M
2024-03-12 10.59 11.14 10.40 10.65 0.2M
2024-03-11 12.06 12.06 10.31 10.66 0.7M
2024-03-08 13.67 14.04 13.56 13.91 0.1M
2024-03-07 13.95 13.95 13.40 13.76 0.1M
2024-03-06 13.51 14.12 13.36 13.93 0.1M
2024-03-05 13.43 13.45 13.06 13.29 0.1M
2024-03-04 13.71 14.09 13.39 13.43 0.2M
2024-03-01 13.67 14.17 13.50 13.70 0.1M
2024-02-29 13.30 14.01 13.06 13.98 0.2M
2024-02-28 13.44 13.75 13.19 13.21 0.1M
2024-02-27 13.92 14.21 13.50 13.62 0.1M
2024-02-26 13.44 14.52 13.43 13.94 0.2M
2024-02-23 13.51 13.88 13.11 13.55 0.1M
2024-02-22 13.37 14.22 13.11 13.59 0.2M
2024-02-21 14.37 14.37 13.13 13.25 0.2M
2024-02-20 14.89 15.44 14.53 14.75 0.2M
2024-02-16 15.82 16.01 14.56 15.18 0.3M
2024-02-15 16.45 16.53 15.41 16.21 0.2M
2024-02-14 17.01 17.13 15.65 16.25 0.4M
2024-02-13 19.05 20.00 16.34 16.36 0.6M
2024-02-12 19.35 22.80 19.05 22.40 0.6M
2024-02-09 17.19 18.89 17.18 18.89 0.1M
2024-02-08 17.00 17.71 17.00 17.45 0.0M
2024-02-07 18.66 18.66 16.66 17.00 0.2M
2024-02-06 18.57 19.48 17.66 18.12 0.2M
2024-02-05 19.68 19.80 18.24 19.46 0.1M
2024-02-02 19.57 20.97 19.10 19.68 0.1M
2024-02-01 17.16 19.60 16.98 19.60 0.1M
2024-01-31 17.85 17.85 16.51 17.10 0.1M
2024-01-30 18.06 18.30 17.06 17.68 0.1M
2024-01-29 19.92 19.92 16.71 17.69 0.3M
2024-01-26 19.78 19.82 18.66 19.50 0.1M
2024-01-25 18.81 20.19 18.24 19.25 0.2M
2024-01-24 18.00 18.78 17.91 18.23 0.1M
2024-01-23 18.53 18.53 17.90 18.10 0.1M
2024-01-22 17.56 18.45 17.41 18.29 0.2M
2024-01-19 16.19 17.66 15.61 17.39 0.2M
2024-01-18 16.86 17.00 15.53 16.08 0.1M
2024-01-17 15.27 16.73 15.10 16.71 0.2M
2024-01-16 14.71 15.46 14.71 15.02 0.0M
2024-01-12 15.56 15.82 14.71 14.80 0.0M
2024-01-11 15.47 15.73 14.61 15.56 0.0M
2024-01-10 15.57 15.87 15.32 15.73 0.1M
2024-01-09 14.79 15.90 14.77 15.87 0.1M
2024-01-08 14.90 14.90 14.01 14.80 0.1M
2024-01-05 15.22 15.22 14.57 14.90 0.1M
2024-01-04 14.83 15.65 14.76 15.22 0.1M
2024-01-03 13.60 14.81 13.51 14.81 0.2M
2024-01-02 13.68 13.94 13.00 13.17 0.1M