Ningbo Sanxing Medical Electric

601567
🏛️ china →
24.57
Last Update: 2025-09-26
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 15.88 16.49 15.85 16.31 8.0M
2021-12-30 15.90 16.56 15.68 15.90 12.4M
2021-12-29 16.08 16.30 15.65 15.87 6.5M
2021-12-28 16.15 16.18 15.46 16.08 8.7M
2021-12-27 15.74 16.33 15.44 15.70 9.3M
2021-12-24 16.49 16.63 15.85 15.96 10.8M
2021-12-23 16.82 16.82 16.38 16.64 7.3M
2021-12-22 16.62 17.00 16.33 16.82 9.9M
2021-12-21 15.67 16.79 15.42 16.62 17.4M
2021-12-20 15.58 15.93 15.45 15.79 6.7M
2021-12-17 15.80 16.10 15.59 15.78 7.1M
2021-12-16 15.98 16.28 15.63 15.75 7.8M
2021-12-15 15.85 16.27 15.48 15.95 12.1M
2021-12-14 15.39 16.38 15.30 15.93 17.6M
2021-12-13 15.59 15.67 15.15 15.37 8.8M
2021-12-10 15.05 15.85 14.65 15.50 16.9M
2021-12-09 14.48 15.44 14.30 15.00 12.7M
2021-12-08 14.32 14.62 14.20 14.49 7.9M
2021-12-07 14.51 14.70 14.13 14.32 10.1M
2021-12-06 15.05 15.18 14.26 14.32 16.6M
2021-12-03 15.28 15.64 14.92 15.05 17.0M
2021-12-02 15.89 15.91 15.15 15.18 11.9M
2021-12-01 15.95 16.15 15.65 15.86 8.5M
2021-11-30 15.93 16.44 15.60 16.01 17.4M
2021-11-29 15.30 16.10 15.03 15.93 13.4M
2021-11-26 15.64 15.80 15.06 15.46 16.9M
2021-11-25 15.76 16.38 15.64 15.76 23.4M
2021-11-24 15.20 15.55 14.86 15.16 17.0M
2021-11-23 15.18 15.57 14.62 15.47 22.9M
2021-11-22 15.55 15.72 15.06 15.18 18.8M
2021-11-19 15.68 16.29 14.43 15.53 40.8M
2021-11-18 16.90 17.63 15.59 15.72 46.8M
2021-11-17 14.78 16.16 14.57 16.03 30.8M
2021-11-16 14.19 14.95 13.70 14.71 24.9M
2021-11-15 14.24 14.36 13.72 14.28 14.9M
2021-11-12 14.40 14.60 14.10 14.18 10.8M
2021-11-11 14.58 14.78 14.20 14.41 12.0M
2021-11-10 14.06 14.73 13.90 14.57 20.1M
2021-11-09 14.31 14.36 13.98 14.06 12.5M
2021-11-08 13.72 14.27 13.37 14.19 23.4M
2021-11-05 13.82 14.35 13.67 13.74 22.1M
2021-11-04 13.40 14.01 13.10 13.82 25.7M
2021-11-03 12.64 13.59 12.62 13.37 25.0M
2021-11-02 12.35 13.47 12.29 12.88 32.7M
2021-11-01 12.15 12.92 12.10 12.35 19.0M
2021-10-29 12.28 12.30 11.85 12.15 15.3M
2021-10-28 12.62 12.80 12.00 12.09 21.1M
2021-10-27 12.99 13.16 12.64 12.68 10.5M
2021-10-26 12.90 13.42 12.71 13.01 16.2M
2021-10-25 12.67 13.15 12.32 13.11 15.1M
2021-10-22 13.61 13.68 12.68 12.76 37.9M
2021-10-21 13.91 13.91 13.53 13.61 17.7M
2021-10-20 13.98 14.14 13.61 13.92 16.1M
2021-10-19 13.93 14.45 13.76 13.94 16.7M
2021-10-18 13.75 14.01 13.72 13.89 10.6M
2021-10-15 14.01 14.20 13.68 13.92 21.1M
2021-10-14 14.22 14.65 13.97 14.30 17.9M
2021-10-13 14.00 14.50 13.68 14.38 23.3M
2021-10-12 15.03 15.19 13.88 13.99 34.6M
2021-10-11 16.24 16.24 14.79 14.98 32.4M
2021-10-08 16.87 16.89 15.82 15.88 21.9M
2021-09-30 16.56 17.07 15.99 16.43 32.6M
2021-09-29 17.40 17.62 15.98 16.05 38.7M
2021-09-28 17.14 18.50 16.90 17.58 39.2M
2021-09-27 17.39 18.85 17.39 17.80 64.0M
2021-09-24 15.50 17.14 15.50 17.14 46.2M
2021-09-23 15.50 15.72 15.00 15.58 17.3M
2021-09-22 14.70 15.68 14.50 15.56 29.6M
2021-09-17 13.44 15.11 13.24 15.11 36.3M
2021-09-16 14.26 14.32 13.57 13.74 16.3M
2021-09-15 14.38 14.48 14.23 14.32 7.8M
2021-09-14 14.41 14.69 14.11 14.53 14.6M
2021-09-13 14.18 15.20 14.18 14.41 22.4M
2021-09-10 14.56 14.60 14.22 14.30 14.8M
2021-09-09 14.80 14.97 14.28 14.49 25.8M
2021-09-08 15.22 15.60 14.70 15.01 41.7M
2021-09-07 16.19 16.54 15.39 15.55 76.9M
2021-09-06 14.16 15.60 14.03 15.04 30.5M
2021-09-03 15.43 15.45 13.90 14.28 40.2M
2021-09-02 14.08 15.31 14.08 15.31 13.7M
2021-09-01 13.87 14.10 13.26 13.92 30.0M
2021-08-31 14.34 14.42 13.55 13.87 23.5M
2021-08-30 14.50 14.83 14.18 14.34 13.2M
2021-08-27 14.88 14.99 14.44 14.54 13.5M
2021-08-26 16.02 16.10 14.80 14.90 20.4M
2021-08-25 15.39 16.26 14.80 16.12 20.3M
2021-08-24 14.67 15.87 14.45 15.48 24.2M
2021-08-23 14.79 14.90 13.46 14.67 32.3M
2021-08-20 14.80 15.39 14.39 14.77 15.5M
2021-08-19 15.25 15.36 14.55 14.88 19.3M
2021-08-18 15.90 15.97 15.00 15.24 19.0M
2021-08-17 16.86 16.86 15.68 16.07 16.4M
2021-08-16 16.26 17.20 16.02 16.87 18.7M
2021-08-13 15.71 16.65 15.71 16.31 15.4M
2021-08-12 16.18 16.26 15.71 16.13 12.3M
2021-08-11 16.28 16.76 15.90 16.20 16.7M
2021-08-10 15.67 16.70 15.60 16.31 22.9M
2021-08-09 14.94 15.98 14.94 15.67 16.4M
2021-08-06 15.50 15.62 14.98 15.27 17.1M
2021-08-05 15.70 16.02 15.00 15.13 27.5M
2021-08-04 15.85 16.21 15.35 15.92 26.4M
2021-08-03 14.72 16.40 14.71 16.07 30.8M
2021-08-02 14.55 15.50 13.90 15.24 38.2M
2021-07-30 15.18 15.38 13.80 14.31 37.3M
2021-07-29 13.65 14.63 13.63 14.63 16.2M
2021-07-28 13.24 13.58 12.51 13.30 40.3M
2021-07-27 14.34 14.99 13.35 13.45 45.5M
2021-07-26 16.13 16.33 14.52 14.52 29.2M
2021-07-23 16.55 16.80 15.76 16.13 24.6M
2021-07-22 17.77 17.77 16.80 16.91 18.1M
2021-07-21 17.06 17.80 16.89 17.69 26.8M
2021-07-20 17.00 17.13 16.26 16.68 15.3M
2021-07-19 16.75 17.86 16.50 17.01 25.4M
2021-07-16 17.13 17.32 16.70 16.74 18.3M
2021-07-15 17.97 18.00 16.03 17.15 33.8M
2021-07-14 17.03 18.68 16.67 17.79 31.3M
2021-07-13 19.00 19.00 17.71 17.71 38.8M
2021-07-12 20.90 21.20 18.52 19.68 45.9M
2021-07-09 19.47 21.17 19.27 20.58 29.3M
2021-07-08 19.68 19.99 19.00 19.63 20.6M
2021-07-07 19.60 20.23 18.85 19.84 24.5M
2021-07-06 20.01 20.14 18.90 19.37 23.4M
2021-07-05 19.81 20.38 19.45 19.96 20.5M
2021-07-02 19.73 20.31 18.83 19.78 27.6M
2021-07-01 20.80 21.16 19.73 19.80 23.7M
2021-06-30 21.50 21.66 20.50 21.30 24.8M
2021-06-29 21.34 22.29 20.46 21.64 32.0M
2021-06-28 21.50 21.98 20.61 21.57 36.9M
2021-06-25 20.06 21.20 19.85 20.50 37.7M
2021-06-24 20.55 21.45 19.37 19.61 36.2M
2021-06-23 21.09 21.49 19.98 19.98 41.8M
2021-06-22 20.48 20.48 19.81 20.48 31.6M
2021-06-21 17.36 18.62 17.36 18.62 11.3M
2021-06-18 16.41 17.36 16.23 16.93 32.1M
2021-06-17 15.20 16.16 15.06 16.16 21.1M
2021-06-16 16.29 16.29 14.69 14.69 24.0M
2021-06-15 15.31 16.84 15.03 16.32 27.7M
2021-06-11 15.90 15.97 15.22 15.52 20.8M
2021-06-10 15.71 16.00 14.50 15.49 33.2M
2021-06-09 16.00 16.54 15.62 15.85 20.8M
2021-06-08 15.60 16.75 15.51 15.93 38.1M
2021-06-07 17.19 17.55 15.80 15.80 31.2M
2021-06-04 18.28 18.75 17.10 17.90 38.5M
2021-06-03 16.66 18.97 16.58 18.10 52.0M
2021-06-02 16.63 17.87 16.63 17.28 46.0M
2021-06-01 17.10 17.25 16.25 16.63 43.6M
2021-05-31 17.52 17.54 15.90 17.45 51.8M
2021-05-28 18.60 18.60 16.68 17.63 71.5M
2021-05-27 16.31 17.99 16.31 17.99 55.8M
2021-05-26 15.46 17.06 15.38 16.35 49.0M
2021-05-25 15.37 16.46 15.00 15.51 64.7M
2021-05-24 14.19 14.96 13.22 14.96 65.5M
2021-05-21 13.46 13.80 12.78 13.60 41.1M
2021-05-20 13.59 14.27 13.11 13.32 46.5M
2021-05-19 13.55 13.95 13.15 13.35 46.6M
2021-05-18 13.01 14.20 12.67 13.90 59.1M
2021-05-17 12.85 13.44 12.60 13.14 61.0M
2021-05-14 13.00 14.40 12.50 12.92 87.6M
2021-05-13 12.27 13.58 11.96 13.20 106.3M
2021-05-12 12.35 12.35 11.40 12.35 136.8M
2021-05-11 11.23 11.23 11.23 11.23 9.3M
2021-05-10 10.21 10.21 10.21 10.21 4.5M
2021-05-07 8.55 9.28 8.44 9.28 58.3M
2021-05-06 7.69 8.47 7.69 8.44 66.8M
2021-04-30 7.29 7.79 7.22 7.70 38.5M
2021-04-29 7.14 7.42 7.11 7.34 33.7M
2021-04-28 6.70 7.20 6.70 7.11 30.4M
2021-04-27 6.70 6.75 6.57 6.74 13.9M
2021-04-26 6.78 6.92 6.51 6.83 21.5M
2021-04-23 6.87 7.05 6.81 6.82 17.9M
2021-04-22 6.75 7.03 6.75 6.95 27.3M
2021-04-21 6.61 6.88 6.59 6.75 18.8M
2021-04-20 6.62 6.71 6.60 6.70 8.4M
2021-04-19 6.53 6.70 6.53 6.66 7.3M
2021-04-16 6.46 6.70 6.42 6.60 9.3M
2021-04-15 6.53 6.58 6.28 6.47 14.2M
2021-04-14 6.39 6.75 6.32 6.59 21.4M
2021-04-13 6.34 6.41 6.28 6.39 6.0M
2021-04-12 6.36 6.36 6.27 6.32 5.6M
2021-04-09 6.28 6.38 6.27 6.36 7.7M
2021-04-08 6.58 6.58 6.31 6.37 21.2M
2021-04-07 6.66 6.73 6.64 6.68 4.6M
2021-04-06 6.64 6.72 6.60 6.68 6.8M
2021-04-02 6.81 6.84 6.58 6.62 9.7M
2021-04-01 6.67 6.69 6.62 6.65 3.0M
2021-03-31 6.58 6.67 6.58 6.67 3.6M
2021-03-30 6.68 6.72 6.56 6.60 5.2M
2021-03-29 6.63 6.81 6.63 6.70 5.9M
2021-03-26 6.59 6.64 6.56 6.63 4.6M
2021-03-25 6.58 6.63 6.55 6.57 4.6M
2021-03-24 6.70 6.76 6.58 6.60 7.0M
2021-03-23 6.80 6.83 6.69 6.71 6.3M
2021-03-22 6.64 6.80 6.61 6.80 8.9M
2021-03-19 6.58 6.72 6.55 6.64 7.5M
2021-03-18 6.54 6.68 6.54 6.62 5.3M
2021-03-17 6.63 6.64 6.53 6.56 4.5M
2021-03-16 6.64 6.67 6.57 6.64 5.3M
2021-03-15 6.53 6.72 6.51 6.64 9.1M
2021-03-12 6.48 6.56 6.42 6.53 5.9M
2021-03-11 6.34 6.51 6.31 6.48 5.2M
2021-03-10 6.46 6.50 6.33 6.34 3.4M
2021-03-09 6.45 6.54 6.26 6.45 6.3M
2021-03-08 6.57 6.61 6.45 6.45 5.7M
2021-03-05 6.51 6.58 6.47 6.55 4.9M
2021-03-04 6.53 6.55 6.47 6.53 4.0M
2021-03-03 6.47 6.54 6.44 6.53 3.8M
2021-03-02 6.52 6.55 6.46 6.48 3.3M
2021-03-01 6.40 6.52 6.40 6.51 4.8M
2021-02-26 6.42 6.44 6.33 6.39 4.5M
2021-02-25 6.52 6.56 6.44 6.46 4.9M
2021-02-24 6.51 6.65 6.46 6.52 6.7M
2021-02-23 6.53 6.58 6.41 6.51 6.9M
2021-02-22 6.59 6.67 6.53 6.55 8.4M
2021-02-19 6.53 6.61 6.47 6.60 6.6M
2021-02-18 6.55 6.56 6.45 6.50 6.0M
2021-02-10 6.52 6.56 6.40 6.47 6.8M
2021-02-09 6.27 6.56 6.26 6.52 8.8M
2021-02-08 6.19 6.36 6.19 6.31 6.7M
2021-02-05 6.20 6.33 6.20 6.22 5.3M
2021-02-04 6.20 6.25 6.06 6.23 6.4M
2021-02-03 6.09 6.27 6.01 6.22 8.6M
2021-02-02 6.08 6.09 6.02 6.09 4.0M
2021-02-01 6.05 6.13 5.99 6.09 4.7M
2021-01-29 6.05 6.16 5.98 6.11 6.7M
2021-01-28 6.10 6.15 6.03 6.05 3.6M
2021-01-27 6.09 6.19 6.09 6.12 3.7M
2021-01-26 6.10 6.16 6.06 6.09 4.1M
2021-01-25 6.23 6.28 6.08 6.09 8.0M
2021-01-22 6.36 6.36 6.27 6.29 4.6M
2021-01-21 6.38 6.39 6.32 6.36 6.1M
2021-01-20 6.43 6.44 6.33 6.38 3.1M
2021-01-19 6.41 6.47 6.35 6.40 4.8M
2021-01-18 6.37 6.43 6.35 6.41 4.6M
2021-01-15 6.25 6.38 6.25 6.35 4.0M
2021-01-14 6.23 6.37 6.16 6.29 6.3M
2021-01-13 6.42 6.43 6.17 6.25 9.9M
2021-01-12 6.38 6.44 6.35 6.42 6.0M
2021-01-11 6.64 6.65 6.34 6.40 11.7M
2021-01-08 6.67 6.68 6.53 6.64 5.7M
2021-01-07 6.71 6.74 6.58 6.66 8.2M
2021-01-06 6.81 6.85 6.70 6.75 7.4M
2021-01-05 6.84 6.88 6.78 6.84 6.8M
2021-01-04 6.63 6.87 6.60 6.84 12.5M