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
2022-12-30 13.60 13.64 13.39 13.48 5.9M
2022-12-29 13.41 13.68 13.25 13.54 7.4M
2022-12-28 13.64 13.85 13.38 13.50 9.2M
2022-12-27 12.94 13.80 12.90 13.68 14.1M
2022-12-26 12.93 13.02 12.69 12.97 5.5M
2022-12-23 12.57 13.01 12.51 12.85 8.7M
2022-12-22 12.43 12.83 12.40 12.72 9.6M
2022-12-21 12.61 12.61 12.23 12.34 8.1M
2022-12-20 12.60 12.73 12.40 12.61 6.0M
2022-12-19 12.77 13.30 12.45 12.56 12.4M
2022-12-16 12.72 12.85 12.60 12.70 6.0M
2022-12-15 12.65 12.79 12.60 12.74 4.3M
2022-12-14 13.05 13.10 12.54 12.65 8.3M
2022-12-13 13.23 13.34 12.81 12.90 7.6M
2022-12-12 13.34 13.55 13.12 13.20 10.0M
2022-12-09 13.20 13.53 13.09 13.33 13.2M
2022-12-08 13.87 13.99 13.21 13.27 19.6M
2022-12-07 13.91 14.08 13.67 14.05 8.0M
2022-12-06 14.21 14.25 13.87 13.97 8.5M
2022-12-05 14.07 14.53 14.00 14.20 19.4M
2022-12-02 13.37 14.37 13.22 14.01 17.3M
2022-12-01 13.28 13.66 13.13 13.40 10.7M
2022-11-30 13.46 13.46 13.11 13.19 7.4M
2022-11-29 13.08 13.55 13.00 13.46 11.0M
2022-11-28 12.91 13.19 12.68 13.10 8.0M
2022-11-25 13.42 13.42 12.99 13.04 6.0M
2022-11-24 13.24 13.58 13.15 13.39 5.9M
2022-11-23 13.10 13.25 12.92 13.20 10.3M
2022-11-22 13.56 13.60 13.12 13.20 10.2M
2022-11-21 13.90 13.95 13.33 13.56 11.8M
2022-11-18 13.60 13.89 13.51 13.74 7.1M
2022-11-17 13.65 13.74 13.40 13.60 4.9M
2022-11-16 13.93 13.97 13.58 13.68 6.7M
2022-11-15 13.66 13.92 13.50 13.84 7.6M
2022-11-14 13.85 14.03 13.48 13.72 9.3M
2022-11-11 13.86 14.16 13.56 13.64 10.7M
2022-11-10 13.88 14.15 13.46 13.63 10.6M
2022-11-09 14.01 14.22 13.81 13.92 6.7M
2022-11-08 14.30 14.31 13.63 14.17 8.9M
2022-11-07 14.20 14.50 13.90 14.30 12.2M
2022-11-04 14.55 14.85 14.17 14.27 11.5M
2022-11-03 13.82 14.62 13.81 14.50 12.5M
2022-11-02 13.90 14.30 13.81 13.95 11.0M
2022-11-01 13.94 14.18 13.58 14.10 14.1M
2022-10-31 13.43 13.88 13.24 13.77 13.5M
2022-10-28 14.05 14.44 13.35 13.44 21.7M
2022-10-27 14.41 14.66 13.72 14.01 33.1M
2022-10-26 12.99 13.94 12.83 13.70 18.6M
2022-10-25 13.15 13.42 12.90 12.97 12.8M
2022-10-24 13.78 14.06 13.23 13.40 9.2M
2022-10-21 13.63 13.88 13.46 13.85 14.2M
2022-10-20 13.23 13.98 13.11 13.59 19.5M
2022-10-19 13.59 13.68 13.19 13.37 11.8M
2022-10-18 13.30 13.82 13.11 13.66 14.6M
2022-10-17 13.15 13.45 12.99 13.32 15.2M
2022-10-14 12.60 13.55 12.40 13.24 30.6M
2022-10-13 12.30 13.00 12.27 12.50 21.2M
2022-10-12 10.99 12.05 10.75 12.05 13.5M
2022-10-11 10.96 11.12 10.80 10.95 5.6M
2022-10-10 11.38 11.48 10.60 11.03 14.9M
2022-09-30 11.94 11.96 11.42 11.44 8.4M
2022-09-29 11.57 12.29 11.44 11.96 13.7M
2022-09-28 11.75 12.10 11.49 11.51 9.1M
2022-09-27 11.13 11.88 11.07 11.83 11.8M
2022-09-26 10.90 11.41 10.83 11.01 10.3M
2022-09-23 11.40 11.42 10.61 10.97 11.9M
2022-09-22 11.45 11.59 11.31 11.35 5.2M
2022-09-21 11.54 11.59 11.31 11.48 6.0M
2022-09-20 11.42 11.80 11.27 11.58 7.6M
2022-09-19 11.42 11.62 11.25 11.30 5.9M
2022-09-16 11.92 12.00 11.48 11.48 11.0M
2022-09-15 12.64 12.66 11.87 11.94 15.6M
2022-09-14 12.38 12.65 12.31 12.55 11.6M
2022-09-13 12.35 12.86 12.18 12.50 19.7M
2022-09-09 11.67 12.53 11.67 12.33 34.9M
2022-09-08 11.50 11.82 11.37 11.40 8.6M
2022-09-07 11.65 11.75 11.47 11.49 6.2M
2022-09-06 11.35 11.78 11.22 11.65 8.7M
2022-09-05 11.40 11.55 11.23 11.35 10.7M
2022-09-02 11.30 11.62 11.10 11.43 10.7M
2022-09-01 11.35 11.75 11.12 11.18 9.8M
2022-08-31 11.82 11.94 11.38 11.47 11.7M
2022-08-30 12.11 12.15 11.85 11.88 7.2M
2022-08-29 11.65 12.12 11.60 12.07 10.7M
2022-08-26 11.78 12.42 11.78 11.89 11.0M
2022-08-25 11.89 12.12 11.62 11.80 8.8M
2022-08-24 12.69 12.72 11.79 11.96 18.5M
2022-08-23 12.58 12.86 12.44 12.60 10.1M
2022-08-22 12.11 12.76 11.91 12.64 16.8M
2022-08-19 12.73 12.78 12.09 12.11 13.2M
2022-08-18 12.46 12.86 12.22 12.78 13.9M
2022-08-17 11.92 12.80 11.92 12.59 21.8M
2022-08-16 12.30 12.50 11.92 12.00 14.4M
2022-08-15 11.91 12.28 11.78 12.19 13.0M
2022-08-12 11.88 12.04 11.80 11.90 8.8M
2022-08-11 12.00 12.19 11.87 11.96 9.8M
2022-08-10 11.58 12.24 11.38 12.00 20.0M
2022-08-09 11.67 11.82 11.50 11.65 9.6M
2022-08-08 11.70 11.87 11.51 11.76 7.8M
2022-08-05 11.91 11.98 11.40 11.69 12.9M
2022-08-04 11.84 12.09 11.59 11.79 11.8M
2022-08-03 11.98 12.27 11.75 11.77 10.8M
2022-08-02 12.17 12.37 11.78 11.94 16.9M
2022-08-01 12.50 12.50 11.91 12.35 21.7M
2022-07-29 13.05 13.32 12.45 12.49 27.4M
2022-07-28 13.58 13.65 12.98 13.06 13.7M
2022-07-27 13.12 13.59 12.94 13.44 13.3M
2022-07-26 12.95 13.27 12.86 13.11 13.2M
2022-07-25 13.54 13.54 12.76 12.94 24.2M
2022-07-22 14.03 14.30 13.02 13.66 42.9M
2022-07-21 13.68 14.44 13.45 14.35 28.8M
2022-07-20 12.77 13.82 12.73 13.75 29.7M
2022-07-19 12.78 12.86 12.29 12.65 14.1M
2022-07-18 12.68 12.90 12.13 12.78 23.8M
2022-07-15 12.65 13.17 12.49 12.81 12.5M
2022-07-14 12.20 13.18 12.17 12.72 19.3M
2022-07-13 12.02 12.49 11.85 12.19 9.8M
2022-07-12 12.12 12.24 11.88 12.02 9.7M
2022-07-11 12.17 12.28 11.82 11.99 10.7M
2022-07-08 12.38 12.55 12.08 12.16 11.2M
2022-07-07 12.45 12.45 11.82 12.08 13.8M
2022-07-06 12.29 12.60 12.13 12.32 13.2M
2022-07-05 13.10 13.10 12.17 12.30 30.2M
2022-07-04 12.68 13.45 12.35 13.11 19.6M
2022-07-01 13.11 13.50 12.49 12.66 26.1M
2022-06-30 12.15 13.28 11.99 13.28 25.4M
2022-06-29 11.80 12.47 11.53 12.07 30.1M
2022-06-28 11.68 11.85 11.42 11.80 12.8M
2022-06-27 11.26 11.88 11.18 11.68 23.4M
2022-06-24 11.32 11.58 10.93 11.28 28.1M
2022-06-23 10.61 10.86 10.43 10.85 18.1M
2022-06-22 11.03 11.05 10.55 10.62 17.3M
2022-06-21 11.45 11.60 10.74 11.02 21.5M
2022-06-20 10.65 11.40 10.64 11.05 41.7M
2022-06-17 10.09 10.85 9.95 10.56 24.0M
2022-06-16 9.88 10.33 9.82 10.21 19.9M
2022-06-15 9.79 10.12 9.65 9.94 16.6M
2022-06-14 9.73 9.78 9.35 9.77 11.4M
2022-06-13 9.74 9.95 9.65 9.79 11.7M
2022-06-10 9.66 9.89 9.57 9.80 12.7M
2022-06-09 10.65 10.66 9.89 9.97 22.8M
2022-06-08 10.69 11.02 10.50 10.64 21.1M
2022-06-07 10.60 11.08 10.50 10.69 29.4M
2022-06-06 9.97 10.50 9.92 10.41 17.3M
2022-06-02 10.00 10.24 9.79 9.99 17.7M
2022-06-01 10.10 10.29 9.85 9.99 19.7M
2022-05-31 9.69 10.36 9.37 10.16 34.6M
2022-05-30 9.21 9.61 9.20 9.49 16.7M
2022-05-27 9.40 9.49 9.08 9.18 13.7M
2022-05-26 9.26 9.45 9.11 9.39 12.8M
2022-05-25 9.00 9.42 8.93 9.31 18.0M
2022-05-24 9.49 9.66 9.00 9.04 23.0M
2022-05-23 9.81 9.87 9.45 9.60 22.3M
2022-05-20 9.02 9.88 8.98 9.88 33.9M
2022-05-19 8.87 9.05 8.71 8.98 13.3M
2022-05-18 9.15 9.19 9.00 9.02 9.7M
2022-05-17 9.01 9.12 8.80 9.06 9.6M
2022-05-16 9.07 9.27 8.96 9.04 9.8M
2022-05-13 9.14 9.15 8.90 9.02 7.8M
2022-05-12 8.94 9.18 8.81 9.05 13.3M
2022-05-11 8.80 9.43 8.78 9.01 20.6M
2022-05-10 8.43 8.78 8.35 8.68 10.3M
2022-05-09 8.68 8.69 8.41 8.61 8.9M
2022-05-06 8.65 8.73 8.43 8.52 12.4M
2022-05-05 8.78 8.91 8.63 8.82 21.6M
2022-04-29 8.06 8.78 8.00 8.78 22.4M
2022-04-28 8.28 8.28 7.78 7.98 16.0M
2022-04-27 8.00 8.45 7.90 8.19 26.6M
2022-04-26 9.34 9.35 8.38 8.39 24.1M
2022-04-25 9.71 9.85 9.15 9.31 18.4M
2022-04-22 9.81 10.20 9.40 9.99 25.7M
2022-04-21 10.27 10.28 9.80 9.83 17.8M
2022-04-20 10.76 10.80 10.01 10.15 21.0M
2022-04-19 10.83 10.94 10.64 10.84 13.6M
2022-04-18 10.89 11.09 10.71 10.86 20.9M
2022-04-15 10.75 11.36 10.50 11.06 37.5M
2022-04-14 9.88 10.74 9.88 10.74 14.8M
2022-04-13 10.12 10.22 9.72 9.76 16.4M
2022-04-12 9.99 10.50 9.51 10.22 28.1M
2022-04-11 11.00 11.10 10.03 10.03 22.1M
2022-04-08 10.84 11.61 10.69 11.14 24.3M
2022-04-07 11.14 11.24 10.79 10.87 18.1M
2022-04-06 10.77 11.66 10.75 11.14 35.7M
2022-04-01 10.80 11.06 10.41 10.80 34.3M
2022-03-31 11.12 11.66 10.75 10.96 58.1M
2022-03-30 9.71 10.69 9.67 10.69 25.5M
2022-03-29 9.85 9.92 9.43 9.72 16.3M
2022-03-28 9.99 10.05 9.60 9.81 18.4M
2022-03-25 9.95 10.03 9.60 9.62 11.0M
2022-03-24 10.00 10.17 9.80 9.88 11.8M
2022-03-23 9.97 10.29 9.88 10.06 16.9M
2022-03-22 10.00 10.09 9.85 10.00 8.8M
2022-03-21 9.96 10.08 9.81 9.98 15.6M
2022-03-18 10.00 10.15 9.71 9.91 30.0M
2022-03-17 9.45 10.24 9.39 10.24 31.9M
2022-03-16 8.73 9.35 8.54 9.31 58.5M
2022-03-15 10.48 10.48 9.49 9.49 12.1M
2022-03-14 11.01 11.01 10.52 10.54 11.1M
2022-03-11 10.83 11.04 10.61 11.00 9.8M
2022-03-10 10.85 11.05 10.71 10.98 16.5M
2022-03-09 11.21 11.30 10.23 10.61 25.0M
2022-03-08 11.69 11.84 11.01 11.25 13.3M
2022-03-07 12.23 12.23 11.60 11.69 9.7M
2022-03-04 12.38 12.39 12.01 12.22 5.8M
2022-03-03 12.50 12.62 12.28 12.39 7.8M
2022-03-02 12.59 12.68 12.45 12.50 9.0M
2022-03-01 12.79 12.88 12.52 12.68 10.0M
2022-02-28 13.15 13.15 12.48 12.76 22.6M
2022-02-25 12.93 13.44 12.91 13.15 9.0M
2022-02-24 13.16 13.34 12.72 12.89 7.9M
2022-02-23 13.06 13.39 12.99 13.28 5.9M
2022-02-22 13.66 13.77 12.85 13.07 10.3M
2022-02-21 13.13 13.98 13.06 13.59 9.7M
2022-02-18 13.26 13.26 12.80 13.19 3.8M
2022-02-17 13.40 13.40 13.06 13.09 4.5M
2022-02-16 13.32 13.54 12.99 13.30 5.0M
2022-02-15 12.68 13.28 12.57 13.27 9.1M
2022-02-14 13.22 13.29 12.32 12.59 13.7M
2022-02-11 13.87 13.98 12.98 13.22 11.3M
2022-02-10 14.42 14.43 13.93 13.98 5.2M
2022-02-09 13.88 14.40 13.75 14.34 8.7M
2022-02-08 14.13 14.13 13.60 13.90 8.1M
2022-02-07 14.74 14.78 13.70 14.32 11.3M
2022-01-28 13.83 14.50 13.72 14.35 11.1M
2022-01-27 13.87 14.00 13.50 13.85 9.8M
2022-01-26 13.88 14.02 12.99 13.90 14.2M
2022-01-25 13.62 14.32 13.50 13.61 18.4M
2022-01-24 13.57 13.67 13.28 13.36 7.8M
2022-01-21 13.61 13.78 13.33 13.57 9.1M
2022-01-20 13.68 13.98 13.45 13.60 10.1M
2022-01-19 14.00 14.00 13.43 13.75 11.1M
2022-01-18 13.89 14.50 13.60 14.03 17.2M
2022-01-17 13.00 14.13 12.98 13.91 34.0M
2022-01-14 14.40 14.51 13.28 13.29 46.5M
2022-01-13 16.12 16.16 14.70 14.75 20.9M
2022-01-12 16.76 16.80 15.88 16.03 13.9M
2022-01-11 16.66 17.18 16.41 16.76 9.7M
2022-01-10 17.65 17.65 16.50 16.66 17.8M
2022-01-07 18.13 18.42 17.24 17.85 17.9M
2022-01-06 17.33 18.47 16.82 18.14 19.1M
2022-01-05 17.03 18.10 17.02 17.39 19.1M
2022-01-04 16.13 17.90 16.06 17.35 22.2M