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
2023-12-29 19.74 20.61 19.60 20.50 8.5M
2023-12-28 19.99 19.99 19.64 19.70 11.2M
2023-12-27 19.61 20.05 19.51 19.99 6.2M
2023-12-26 19.80 19.90 19.30 19.55 6.1M
2023-12-25 19.73 19.94 19.46 19.81 5.4M
2023-12-22 19.60 20.00 19.51 19.83 7.3M
2023-12-21 19.54 19.75 19.30 19.66 4.5M
2023-12-20 19.77 19.90 19.53 19.57 5.3M
2023-12-19 19.43 19.85 19.40 19.77 5.4M
2023-12-18 19.60 19.69 19.31 19.43 5.7M
2023-12-15 19.86 20.18 19.46 19.64 7.1M
2023-12-14 19.64 20.09 19.63 19.90 7.7M
2023-12-13 19.17 19.92 19.10 19.82 10.8M
2023-12-12 19.34 19.35 19.05 19.18 4.3M
2023-12-11 19.16 19.39 19.00 19.33 7.4M
2023-12-08 18.80 19.47 18.78 19.22 10.9M
2023-12-07 18.85 19.01 18.77 18.82 3.9M
2023-12-06 19.03 19.15 18.75 18.91 7.5M
2023-12-05 19.05 19.19 18.81 18.98 6.9M
2023-12-04 19.23 19.30 18.81 19.15 8.0M
2023-12-01 19.39 19.75 19.13 19.25 9.0M
2023-11-30 18.88 19.77 18.88 19.50 12.8M
2023-11-29 18.72 19.09 18.60 19.01 9.7M
2023-11-28 18.33 19.10 18.33 18.72 11.1M
2023-11-27 18.25 18.88 18.09 18.49 15.5M
2023-11-24 17.72 17.80 17.52 17.62 3.8M
2023-11-23 17.31 18.00 17.25 17.81 6.0M
2023-11-22 17.40 17.50 17.28 17.30 4.3M
2023-11-21 17.51 17.76 17.33 17.38 4.9M
2023-11-20 17.27 17.90 17.10 17.64 8.4M
2023-11-17 16.82 17.35 16.71 17.14 7.5M
2023-11-16 16.81 16.99 16.53 16.79 5.4M
2023-11-15 16.62 16.99 16.60 16.90 7.1M
2023-11-14 16.79 16.94 16.42 16.56 8.7M
2023-11-13 17.04 17.04 16.35 16.89 13.5M
2023-11-10 16.70 17.22 16.51 17.04 11.9M
2023-11-09 16.29 16.90 16.24 16.78 11.4M
2023-11-08 16.23 16.45 16.19 16.39 7.8M
2023-11-07 16.31 16.38 15.93 16.14 9.0M
2023-11-06 16.42 16.60 16.16 16.34 13.8M
2023-11-03 16.04 16.41 15.98 16.30 7.7M
2023-11-02 16.36 16.36 15.94 15.98 6.8M
2023-11-01 16.32 16.52 16.12 16.22 8.1M
2023-10-31 16.31 16.54 16.29 16.32 10.9M
2023-10-30 16.31 16.77 16.28 16.35 15.4M
2023-10-27 16.48 16.77 16.02 16.50 16.8M
2023-10-26 16.77 17.09 16.31 16.44 18.3M
2023-10-25 17.03 17.19 16.75 16.95 8.2M
2023-10-24 16.95 17.17 16.65 16.90 6.9M
2023-10-23 16.93 17.12 16.73 16.85 6.7M
2023-10-20 17.60 17.65 17.12 17.22 10.1M
2023-10-19 17.68 17.92 17.47 17.50 8.7M
2023-10-18 18.11 18.11 17.70 17.94 8.7M
2023-10-17 18.99 18.99 17.77 17.99 12.2M
2023-10-16 18.37 18.37 17.70 18.11 11.6M
2023-10-13 18.18 18.27 17.44 17.94 14.8M
2023-10-12 17.65 17.89 17.57 17.70 5.5M
2023-10-11 18.03 18.04 17.56 17.66 10.4M
2023-10-10 18.15 18.18 17.90 18.00 7.2M
2023-10-09 18.20 18.29 17.80 18.03 8.0M
2023-09-28 18.10 18.38 17.97 18.12 9.8M
2023-09-27 17.94 18.22 17.83 18.08 13.0M
2023-09-26 17.40 18.35 17.29 17.94 14.4M
2023-09-25 16.64 17.48 16.63 17.40 13.5M
2023-09-22 16.32 16.80 16.23 16.72 9.5M
2023-09-21 16.27 16.37 16.11 16.23 6.9M
2023-09-20 16.25 16.55 16.25 16.30 6.5M
2023-09-19 16.33 16.52 16.25 16.35 7.8M
2023-09-18 16.21 16.41 16.08 16.39 9.9M
2023-09-15 16.40 16.54 16.14 16.29 10.9M
2023-09-14 16.40 16.49 16.22 16.30 4.5M
2023-09-13 16.52 16.61 16.18 16.32 7.0M
2023-09-12 16.70 16.94 16.48 16.52 5.6M
2023-09-11 16.60 17.03 16.60 16.82 9.3M
2023-09-08 16.20 16.58 16.18 16.54 4.7M
2023-09-07 16.53 16.56 16.18 16.31 8.1M
2023-09-06 16.59 16.73 16.45 16.54 6.0M
2023-09-05 16.59 16.75 16.44 16.69 8.0M
2023-09-04 16.76 16.89 16.48 16.64 11.2M
2023-09-01 17.08 17.08 16.48 16.75 14.1M
2023-08-31 17.01 17.16 16.74 16.93 17.0M
2023-08-30 16.33 17.10 16.21 17.01 17.8M
2023-08-29 15.35 16.39 15.26 16.35 21.4M
2023-08-28 15.82 15.82 15.25 15.29 17.8M
2023-08-25 15.39 15.65 14.99 15.07 13.2M
2023-08-24 14.77 15.57 14.50 15.29 18.2M
2023-08-23 15.27 15.27 14.80 14.86 8.2M
2023-08-22 15.21 15.49 15.04 15.29 9.5M
2023-08-21 15.15 15.49 15.08 15.09 6.1M
2023-08-18 15.24 15.56 15.11 15.11 8.0M
2023-08-17 15.03 15.28 14.90 15.26 6.3M
2023-08-16 15.22 15.40 15.10 15.16 7.3M
2023-08-15 15.20 15.45 15.13 15.24 7.6M
2023-08-14 14.90 15.40 14.84 15.27 7.5M
2023-08-11 15.21 15.32 14.95 14.95 5.1M
2023-08-10 15.24 15.33 15.11 15.21 6.6M
2023-08-09 15.01 15.52 14.99 15.25 11.2M
2023-08-08 15.00 15.18 15.00 15.09 5.1M
2023-08-07 15.13 15.25 14.94 15.10 12.2M
2023-08-04 15.31 15.44 15.06 15.18 13.5M
2023-08-03 15.37 15.50 15.23 15.30 8.8M
2023-08-02 15.50 15.69 15.32 15.37 7.6M
2023-08-01 15.64 15.86 15.40 15.54 11.1M
2023-07-31 15.50 15.94 15.45 15.67 10.7M
2023-07-28 15.55 15.76 15.33 15.61 11.0M
2023-07-27 15.61 15.72 15.42 15.52 10.4M
2023-07-26 15.92 16.02 15.44 15.57 17.8M
2023-07-25 16.16 16.27 15.89 15.97 11.8M
2023-07-24 15.90 16.29 15.78 16.13 17.0M
2023-07-21 16.06 16.14 15.82 15.97 18.2M
2023-07-20 16.53 16.58 16.01 16.15 22.9M
2023-07-19 16.31 16.82 16.18 16.58 20.7M
2023-07-18 16.16 16.95 15.97 16.54 33.6M
2023-07-17 16.20 16.79 15.88 16.30 46.8M
2023-07-14 14.45 16.04 14.45 16.04 48.5M
2023-07-13 14.45 14.68 14.37 14.58 18.7M
2023-07-12 14.49 14.58 14.20 14.45 28.6M
2023-07-11 15.11 15.11 14.27 14.54 42.6M
2023-07-10 15.77 15.77 14.77 15.00 75.0M
2023-07-07 14.37 14.37 14.37 14.37 5.4M
2023-07-06 12.97 13.29 12.96 13.06 5.5M
2023-07-05 13.09 13.21 12.99 13.03 6.5M
2023-07-04 12.80 13.19 12.80 13.08 9.8M
2023-07-03 12.55 12.85 12.55 12.77 7.3M
2023-06-30 12.49 12.76 12.47 12.63 4.5M
2023-06-29 12.40 12.56 12.38 12.49 5.4M
2023-06-28 12.41 12.52 12.28 12.49 4.7M
2023-06-27 12.33 12.49 12.11 12.39 4.8M
2023-06-26 12.34 12.40 12.15 12.18 6.6M
2023-06-21 12.53 12.57 12.27 12.27 4.1M
2023-06-20 12.63 12.74 12.44 12.45 4.1M
2023-06-19 12.55 12.71 12.43 12.62 6.8M
2023-06-16 12.54 12.75 12.49 12.59 5.4M
2023-06-15 12.19 12.58 12.19 12.48 5.4M
2023-06-14 12.24 12.34 12.18 12.29 4.2M
2023-06-13 12.23 12.40 12.16 12.27 3.2M
2023-06-12 12.16 12.43 12.11 12.27 4.6M
2023-06-09 12.10 12.35 12.10 12.20 3.8M
2023-06-08 12.21 12.28 12.04 12.18 4.6M
2023-06-07 12.25 12.37 12.08 12.22 7.6M
2023-06-06 12.65 12.65 12.22 12.25 5.5M
2023-06-05 12.77 12.77 12.55 12.61 4.4M
2023-06-02 12.53 12.74 12.44 12.62 5.9M
2023-06-01 12.50 12.85 12.48 12.57 8.6M
2023-05-31 13.07 13.07 12.70 12.81 9.1M
2023-05-30 13.31 13.33 12.83 13.05 8.4M
2023-05-29 13.47 13.59 13.22 13.38 5.5M
2023-05-26 13.44 13.47 13.08 13.47 5.1M
2023-05-25 13.61 13.61 13.10 13.35 12.3M
2023-05-24 13.28 13.57 13.11 13.52 9.2M
2023-05-23 13.57 13.81 13.36 13.40 9.4M
2023-05-22 13.29 13.86 13.28 13.57 14.2M
2023-05-19 13.28 13.41 13.11 13.33 6.5M
2023-05-18 13.47 13.50 13.24 13.31 5.3M
2023-05-17 13.33 13.44 13.20 13.42 6.1M
2023-05-16 13.50 13.50 13.23 13.30 6.3M
2023-05-15 13.35 13.53 13.18 13.50 6.8M
2023-05-12 13.43 13.45 13.18 13.33 6.3M
2023-05-11 13.43 13.58 13.30 13.37 8.0M
2023-05-10 13.17 13.55 13.07 13.38 8.6M
2023-05-09 13.48 13.50 13.10 13.10 7.7M
2023-05-08 13.73 13.80 13.38 13.41 8.6M
2023-05-05 13.93 13.97 13.48 13.73 11.0M
2023-05-04 13.76 14.10 13.64 13.92 19.4M
2023-04-28 13.92 14.18 13.70 13.80 23.5M
2023-04-27 12.99 13.66 12.80 13.66 17.0M
2023-04-26 11.90 12.43 11.88 12.42 7.8M
2023-04-25 12.28 12.51 11.82 11.95 8.0M
2023-04-24 12.40 12.51 12.20 12.29 8.4M
2023-04-21 12.78 12.78 12.38 12.41 6.6M
2023-04-20 12.78 12.85 12.49 12.59 6.3M
2023-04-19 13.13 13.14 12.70 12.83 8.5M
2023-04-18 13.10 13.17 12.93 13.07 4.2M
2023-04-17 13.06 13.20 12.91 13.10 6.5M
2023-04-14 13.15 13.28 12.97 12.99 6.3M
2023-04-13 12.98 13.22 12.72 13.11 8.1M
2023-04-12 13.03 13.12 12.85 12.97 6.4M
2023-04-11 13.11 13.25 12.95 12.99 6.5M
2023-04-10 12.84 13.19 12.81 13.06 8.9M
2023-04-07 12.50 12.95 12.46 12.90 8.2M
2023-04-06 12.30 12.70 12.20 12.49 12.7M
2023-04-04 13.12 13.17 12.20 12.28 16.8M
2023-04-03 12.84 13.34 12.76 13.11 12.7M
2023-03-31 12.57 12.83 12.49 12.73 11.7M
2023-03-30 12.54 12.68 12.46 12.64 7.2M
2023-03-29 12.59 12.69 12.38 12.53 12.2M
2023-03-28 13.10 13.10 12.50 12.59 13.1M
2023-03-27 12.96 13.29 12.85 13.10 9.5M
2023-03-24 13.00 13.16 12.89 12.89 6.7M
2023-03-23 12.91 13.13 12.80 12.93 7.7M
2023-03-22 13.04 13.26 12.81 12.87 9.6M
2023-03-21 12.99 13.16 12.93 13.04 4.1M
2023-03-20 13.10 13.30 12.75 13.01 8.9M
2023-03-17 13.20 13.24 12.94 13.00 5.7M
2023-03-16 13.15 13.43 13.03 13.14 5.1M
2023-03-15 13.20 13.50 13.08 13.16 4.9M
2023-03-14 13.68 13.68 13.13 13.22 5.7M
2023-03-13 13.35 13.80 13.31 13.61 6.4M
2023-03-10 13.34 13.41 13.18 13.30 4.0M
2023-03-09 13.40 13.50 13.28 13.38 5.0M
2023-03-08 13.41 13.57 13.28 13.37 3.7M
2023-03-07 13.80 13.87 13.40 13.43 5.9M
2023-03-06 13.85 13.91 13.55 13.87 7.9M
2023-03-03 13.59 13.71 13.54 13.60 3.1M
2023-03-02 13.78 13.89 13.58 13.64 4.9M
2023-03-01 13.96 14.05 13.73 13.77 8.4M
2023-02-28 13.75 14.05 13.72 14.00 5.8M
2023-02-27 13.67 13.90 13.53 13.75 6.1M
2023-02-24 13.79 13.84 13.53 13.65 4.0M
2023-02-23 13.84 13.87 13.68 13.79 4.1M
2023-02-22 13.88 14.04 13.70 13.79 6.5M
2023-02-21 13.90 13.97 13.70 13.92 6.1M
2023-02-20 13.72 13.85 13.48 13.78 8.0M
2023-02-17 14.21 14.21 13.70 13.73 9.6M
2023-02-16 14.40 14.48 14.00 14.18 7.9M
2023-02-15 14.63 14.86 14.30 14.33 8.2M
2023-02-14 14.48 14.69 14.39 14.61 6.0M
2023-02-13 14.17 14.89 14.15 14.48 12.2M
2023-02-10 14.16 14.50 14.04 14.22 7.8M
2023-02-09 14.05 14.18 13.96 14.16 6.5M
2023-02-08 14.15 14.25 14.01 14.13 5.6M
2023-02-07 14.17 14.34 13.99 14.15 7.4M
2023-02-06 14.30 14.74 14.12 14.25 8.7M
2023-02-03 14.58 14.61 14.18 14.32 4.5M
2023-02-02 14.66 14.75 14.38 14.58 6.2M
2023-02-01 14.66 14.90 14.35 14.52 8.9M
2023-01-31 14.73 14.94 14.61 14.66 5.2M
2023-01-30 15.21 15.40 14.48 14.76 13.5M
2023-01-20 15.02 15.19 14.90 15.09 5.3M
2023-01-19 14.90 15.04 14.56 14.98 9.2M
2023-01-18 14.73 15.06 14.61 14.85 8.5M
2023-01-17 14.21 15.00 14.00 14.86 14.4M
2023-01-16 13.89 14.49 13.85 14.18 10.9M
2023-01-13 13.23 13.96 13.11 13.89 10.7M
2023-01-12 13.10 13.36 13.02 13.22 3.7M
2023-01-11 13.30 13.47 13.13 13.19 5.9M
2023-01-10 13.58 13.58 13.34 13.42 6.0M
2023-01-09 13.51 13.74 13.41 13.53 6.5M
2023-01-06 13.62 13.71 13.35 13.45 5.3M
2023-01-05 13.42 13.64 13.19 13.61 6.5M
2023-01-04 13.38 13.47 13.16 13.37 7.9M
2023-01-03 13.40 13.58 13.26 13.38 8.2M