Ncs Testing Tech

300797
🏛️ china →
16.88
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
2021-12-31 17.62 17.97 17.20 17.54 5.4M
2021-12-30 16.29 17.80 16.18 17.24 9.1M
2021-12-29 16.16 16.33 16.00 16.28 1.4M
2021-12-28 15.93 16.13 15.77 16.11 1.2M
2021-12-27 15.61 16.04 15.52 15.84 1.6M
2021-12-24 16.27 16.43 15.64 15.66 2.8M
2021-12-23 16.93 16.93 16.28 16.32 2.7M
2021-12-22 17.00 17.05 16.54 16.78 3.8M
2021-12-21 16.50 17.33 16.37 17.03 5.9M
2021-12-20 16.04 16.76 15.90 16.57 3.9M
2021-12-17 16.22 16.23 16.04 16.15 1.3M
2021-12-16 16.03 16.30 16.03 16.22 1.5M
2021-12-15 16.18 16.35 16.06 16.20 1.3M
2021-12-14 15.93 16.28 15.82 16.19 1.5M
2021-12-13 16.39 16.40 15.93 16.00 1.5M
2021-12-10 16.30 16.36 16.05 16.25 1.6M
2021-12-09 16.21 16.80 16.17 16.25 3.4M
2021-12-08 15.72 16.37 15.52 16.17 3.2M
2021-12-07 16.00 16.00 15.38 15.60 1.8M
2021-12-06 16.47 16.50 15.76 15.85 2.7M
2021-12-03 16.48 16.78 16.30 16.50 2.1M
2021-12-02 16.82 16.86 16.35 16.41 3.0M
2021-12-01 16.98 17.07 16.64 16.90 3.1M
2021-11-30 17.00 17.12 16.67 16.86 3.6M
2021-11-29 16.40 17.11 16.20 17.05 4.8M
2021-11-26 16.44 16.95 16.17 16.62 4.1M
2021-11-25 16.41 16.55 16.12 16.33 2.5M
2021-11-24 16.20 16.93 16.06 16.47 4.8M
2021-11-23 16.45 16.97 16.07 16.20 3.3M
2021-11-22 16.30 16.45 16.13 16.37 1.4M
2021-11-19 16.21 16.29 15.85 16.22 1.9M
2021-11-18 16.15 16.24 15.97 16.08 1.3M
2021-11-17 15.96 16.20 15.75 16.15 1.9M
2021-11-16 15.91 16.00 15.64 15.84 1.3M
2021-11-15 15.99 15.99 15.75 15.91 1.8M
2021-11-12 15.50 15.87 15.39 15.81 1.9M
2021-11-11 15.48 15.60 15.29 15.43 1.5M
2021-11-10 15.20 15.47 15.15 15.44 1.2M
2021-11-09 14.79 15.29 14.70 15.28 2.3M
2021-11-08 14.60 14.82 14.52 14.75 0.9M
2021-11-05 14.72 14.82 14.60 14.62 0.9M
2021-11-04 14.50 14.80 14.46 14.72 1.0M
2021-11-03 14.55 14.69 14.38 14.50 1.1M
2021-11-02 14.39 14.84 14.31 14.58 1.6M
2021-11-01 14.30 14.50 14.21 14.38 1.0M
2021-10-29 14.21 14.38 14.12 14.29 1.0M
2021-10-28 14.75 14.87 14.04 14.14 1.7M
2021-10-27 15.23 15.30 14.66 14.75 1.4M
2021-10-26 15.00 15.44 15.00 15.23 1.6M
2021-10-25 15.00 15.01 14.77 14.89 0.8M
2021-10-22 15.06 15.11 14.86 15.00 0.7M
2021-10-21 15.25 15.28 14.99 15.01 1.0M
2021-10-20 15.27 15.42 15.10 15.18 0.8M
2021-10-19 15.52 15.57 15.25 15.36 1.2M
2021-10-18 15.20 15.66 15.15 15.54 1.4M
2021-10-15 15.40 15.48 15.20 15.20 0.9M
2021-10-14 15.02 15.42 15.00 15.40 1.4M
2021-10-13 14.91 15.21 14.91 15.11 0.7M
2021-10-12 15.16 15.26 14.70 14.91 1.0M
2021-10-11 15.33 15.46 15.06 15.24 1.3M
2021-10-08 15.03 15.48 15.03 15.21 1.2M
2021-09-30 14.67 14.96 14.67 14.89 0.8M
2021-09-29 15.18 15.18 14.65 14.65 1.6M
2021-09-28 15.05 15.23 14.90 15.13 1.2M
2021-09-27 15.93 15.93 14.82 15.05 2.9M
2021-09-24 16.26 16.67 15.95 16.08 2.1M
2021-09-23 15.90 16.39 15.90 16.10 1.9M
2021-09-22 16.08 16.16 15.80 15.82 1.4M
2021-09-17 16.10 16.22 15.72 16.11 2.5M
2021-09-16 16.90 17.25 16.00 16.11 3.9M
2021-09-15 16.76 16.90 16.61 16.88 1.9M
2021-09-14 17.17 17.37 16.72 16.76 2.7M
2021-09-13 17.05 17.45 16.76 17.25 3.1M
2021-09-10 17.33 17.41 16.95 17.01 3.0M
2021-09-09 17.83 17.86 17.15 17.35 3.6M
2021-09-08 17.68 17.93 17.48 17.82 3.8M
2021-09-07 17.40 17.76 17.16 17.68 4.1M
2021-09-06 17.22 17.62 16.92 17.43 3.7M
2021-09-03 16.76 17.89 16.75 17.33 5.4M
2021-09-02 16.75 17.32 16.50 16.82 3.6M
2021-09-01 17.54 17.94 16.57 16.90 5.2M
2021-08-31 17.65 17.98 17.30 17.54 4.2M
2021-08-30 17.14 18.09 17.06 17.75 5.5M
2021-08-27 17.45 17.62 17.02 17.23 4.1M
2021-08-26 17.51 18.14 17.32 17.64 5.1M
2021-08-25 17.79 17.83 17.29 17.62 4.2M
2021-08-24 18.05 18.15 17.60 17.93 7.1M
2021-08-23 17.69 18.38 17.56 18.34 8.6M
2021-08-20 17.85 17.95 17.15 17.41 7.2M
2021-08-19 17.39 18.20 17.07 18.02 9.5M
2021-08-18 16.83 17.75 16.83 17.53 6.1M
2021-08-17 17.11 17.69 16.87 16.90 5.1M
2021-08-16 17.25 17.71 17.15 17.24 4.9M
2021-08-13 17.68 17.85 17.20 17.42 4.6M
2021-08-12 17.96 17.97 17.45 17.52 6.6M
2021-08-11 18.08 18.54 17.59 18.00 10.4M
2021-08-10 16.67 19.62 16.61 18.22 15.8M
2021-08-09 16.95 17.47 16.65 16.74 5.8M
2021-08-06 16.66 17.88 16.66 17.11 7.9M
2021-08-05 16.54 17.10 16.44 16.92 6.4M
2021-08-04 16.12 16.79 16.12 16.53 3.8M
2021-08-03 16.18 16.60 16.05 16.21 4.1M
2021-08-02 15.72 16.30 15.68 16.28 3.8M
2021-07-30 15.73 15.87 15.46 15.82 3.7M
2021-07-29 14.69 15.93 14.69 15.60 5.7M
2021-07-28 15.70 15.70 14.46 14.46 5.3M
2021-07-27 16.06 16.69 15.96 16.00 4.5M
2021-07-26 16.35 16.74 15.82 16.04 4.4M
2021-07-23 16.88 16.88 16.25 16.50 5.8M
2021-07-22 16.08 16.94 15.88 16.92 7.9M
2021-07-21 16.19 16.58 16.05 16.24 5.0M
2021-07-20 16.10 16.74 16.05 16.18 4.5M
2021-07-19 15.73 16.59 15.65 16.40 6.3M
2021-07-16 15.82 16.08 15.63 15.73 4.0M
2021-07-15 15.85 16.25 15.40 16.00 6.1M
2021-07-14 16.18 16.20 15.75 15.82 4.9M
2021-07-13 16.47 16.47 15.92 16.23 7.5M
2021-07-12 16.88 17.59 16.49 16.74 10.7M
2021-07-09 16.10 17.68 16.07 17.10 12.6M
2021-07-08 16.31 16.87 16.00 16.35 9.5M
2021-07-07 15.40 16.48 15.31 16.31 9.1M
2021-07-06 15.61 15.73 15.25 15.49 4.1M
2021-07-05 15.38 15.89 15.19 15.80 6.5M
2021-07-02 14.53 15.89 14.50 15.35 7.5M
2021-07-01 15.23 15.23 14.63 14.65 2.9M
2021-06-30 14.38 15.37 14.38 15.23 4.6M
2021-06-29 14.91 14.93 14.48 14.49 2.6M
2021-06-28 15.00 15.16 14.72 14.95 3.7M
2021-06-25 15.29 15.57 14.99 15.10 5.4M
2021-06-24 14.76 15.38 14.61 15.34 7.1M
2021-06-23 14.94 15.00 14.70 14.76 2.6M
2021-06-22 14.69 15.00 14.60 14.86 3.4M
2021-06-21 14.33 14.70 14.33 14.69 2.2M
2021-06-18 14.18 14.52 14.05 14.47 1.8M
2021-06-17 14.41 14.53 14.05 14.17 2.0M
2021-06-16 14.50 14.65 14.42 14.43 1.5M
2021-06-15 14.35 14.58 14.28 14.56 1.3M
2021-06-11 14.76 14.76 14.40 14.44 2.0M
2021-06-10 14.36 14.79 14.28 14.69 2.7M
2021-06-09 14.36 14.66 14.28 14.46 1.9M
2021-06-08 14.20 14.40 14.13 14.36 1.5M
2021-06-07 14.18 14.24 14.06 14.18 1.2M
2021-06-04 14.28 14.36 14.13 14.18 1.1M
2021-06-03 14.51 14.51 14.27 14.28 1.5M
2021-06-02 14.38 14.51 14.32 14.41 1.5M
2021-06-01 14.29 14.38 14.23 14.38 1.3M
2021-05-31 14.00 14.35 13.98 14.33 1.5M
2021-05-28 14.39 14.39 14.02 14.02 1.5M
2021-05-27 14.21 14.40 14.20 14.29 1.4M
2021-05-26 14.15 14.29 14.14 14.21 1.2M
2021-05-25 14.01 14.18 14.00 14.13 0.9M
2021-05-24 13.91 13.99 13.84 13.98 0.8M
2021-05-21 13.90 14.05 13.88 13.93 0.6M
2021-05-20 14.11 14.11 13.90 13.90 1.0M
2021-05-19 14.18 14.26 13.98 14.05 1.3M
2021-05-18 14.14 14.24 14.10 14.19 0.9M
2021-05-17 14.35 14.38 14.10 14.14 1.6M
2021-05-14 14.39 14.70 14.15 14.40 2.6M
2021-05-13 14.06 14.29 14.05 14.08 0.9M
2021-05-12 14.34 14.37 14.06 14.23 1.2M
2021-05-11 14.40 14.50 14.23 14.34 1.4M
2021-05-10 14.05 14.54 13.95 14.43 2.5M
2021-05-07 14.15 14.18 13.87 14.05 1.0M
2021-05-06 13.97 14.20 13.91 14.08 0.9M
2021-04-30 14.23 14.53 13.90 13.96 1.4M
2021-04-29 14.23 14.44 14.15 14.31 1.1M
2021-04-28 14.47 14.61 14.16 14.24 1.8M
2021-04-27 15.21 15.23 14.29 14.42 3.2M
2021-04-26 15.30 15.67 15.10 15.30 2.5M
2021-04-23 15.33 15.75 15.07 15.42 2.7M
2021-04-22 15.55 15.76 15.20 15.32 2.7M
2021-04-21 15.74 15.86 15.51 15.55 2.5M
2021-04-20 15.66 15.90 15.48 15.89 3.4M
2021-04-19 15.35 15.65 15.31 15.63 2.0M
2021-04-16 15.32 15.50 15.32 15.41 1.6M
2021-04-15 15.58 15.61 15.18 15.24 2.6M
2021-04-14 15.40 15.72 15.24 15.70 2.3M
2021-04-13 15.82 15.95 15.30 15.47 3.7M
2021-04-12 15.96 16.42 15.72 15.95 5.2M
2021-04-09 16.20 16.65 15.88 15.94 5.7M
2021-04-08 15.59 16.50 15.57 16.41 8.3M
2021-04-07 15.30 16.00 15.26 15.69 4.1M
2021-04-06 15.15 15.44 15.00 15.39 1.8M
2021-04-02 15.31 15.43 15.16 15.19 2.4M
2021-04-01 15.82 15.96 15.35 15.37 3.5M
2021-03-31 15.46 15.95 15.32 15.78 3.7M
2021-03-30 15.76 15.89 15.28 15.59 4.1M
2021-03-29 15.52 15.98 15.45 15.96 4.9M
2021-03-26 15.00 15.68 14.53 15.48 5.0M
2021-03-25 15.22 15.93 15.11 15.40 3.6M
2021-03-24 15.58 15.58 15.13 15.24 2.0M
2021-03-23 15.64 15.80 15.21 15.44 2.8M
2021-03-22 15.36 15.86 15.36 15.66 4.2M
2021-03-19 14.98 15.87 14.88 15.59 5.4M
2021-03-18 15.03 15.27 14.91 15.10 1.8M
2021-03-17 15.14 15.27 14.91 15.16 2.2M
2021-03-16 14.88 15.30 14.78 15.13 2.7M
2021-03-15 14.23 14.84 14.21 14.78 2.3M
2021-03-12 14.44 14.56 14.27 14.33 1.6M
2021-03-11 14.47 14.59 14.13 14.55 1.7M
2021-03-10 14.77 14.90 14.21 14.27 1.8M
2021-03-09 15.23 15.47 14.43 14.53 3.0M
2021-03-08 15.57 15.87 15.11 15.13 2.9M
2021-03-05 15.24 15.74 15.24 15.54 3.4M
2021-03-04 15.32 16.12 15.31 15.66 5.3M
2021-03-03 15.51 15.54 15.15 15.44 3.4M
2021-03-02 15.22 15.66 15.08 15.53 5.0M
2021-03-01 14.47 15.43 14.47 15.25 3.8M
2021-02-26 14.19 14.74 14.10 14.52 1.6M
2021-02-25 14.78 14.98 14.41 14.42 1.8M
2021-02-24 14.61 14.99 14.54 14.75 2.1M
2021-02-23 14.72 15.00 14.59 14.63 2.9M
2021-02-22 14.73 15.68 14.59 14.99 4.3M
2021-02-19 14.20 14.66 14.12 14.56 2.0M
2021-02-18 14.10 14.33 14.06 14.20 2.0M
2021-02-10 13.70 13.96 13.60 13.79 1.5M
2021-02-09 13.33 13.91 13.26 13.67 1.8M
2021-02-08 13.26 13.58 13.20 13.24 1.5M
2021-02-05 14.05 14.25 13.46 13.50 2.5M
2021-02-04 14.30 14.65 13.88 14.00 2.4M
2021-02-03 14.72 14.95 14.35 14.39 2.7M
2021-02-02 14.95 15.28 14.71 14.98 2.8M
2021-02-01 14.79 15.36 14.55 14.77 2.8M
2021-01-29 15.49 16.01 14.72 15.15 3.5M
2021-01-28 15.08 16.09 15.08 15.14 3.0M
2021-01-27 15.78 15.83 15.30 15.34 3.2M
2021-01-26 14.93 16.60 14.82 15.74 5.3M
2021-01-25 15.51 15.84 14.96 14.97 4.0M
2021-01-22 16.56 16.70 15.70 15.79 5.9M
2021-01-21 15.80 17.32 15.60 16.85 8.1M
2021-01-20 15.44 16.70 15.12 16.09 5.4M
2021-01-19 15.30 15.70 15.20 15.44 3.0M
2021-01-18 14.90 15.86 14.90 15.39 4.2M
2021-01-15 14.37 15.10 14.26 15.00 4.0M
2021-01-14 14.27 14.43 13.88 14.26 2.7M
2021-01-13 14.77 14.96 14.01 14.21 3.8M
2021-01-12 14.84 15.43 14.71 14.84 2.6M
2021-01-11 15.60 15.85 14.71 14.81 3.4M
2021-01-08 15.56 15.97 14.98 15.45 3.8M
2021-01-07 16.65 16.68 15.66 15.76 4.4M
2021-01-06 17.00 17.07 16.63 16.71 3.0M
2021-01-05 16.75 17.30 16.55 17.08 4.6M
2021-01-04 16.05 17.06 16.02 16.71 4.5M