Ningbo Techmation

603015
🏛️ china →
11.86
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
2023-12-29 9.26 10.18 9.20 9.76 32.5M
2023-12-28 8.91 9.27 8.83 9.25 8.8M
2023-12-27 8.87 9.01 8.83 8.93 5.1M
2023-12-26 9.21 9.21 8.87 8.90 6.7M
2023-12-25 9.19 9.22 9.09 9.20 5.1M
2023-12-22 9.36 9.42 9.13 9.15 6.5M
2023-12-21 9.33 9.45 9.10 9.34 8.6M
2023-12-20 9.43 9.61 9.35 9.41 6.7M
2023-12-19 9.40 9.54 9.37 9.50 5.3M
2023-12-18 9.52 9.59 9.37 9.49 6.9M
2023-12-15 9.57 9.67 9.48 9.52 7.1M
2023-12-14 9.86 9.86 9.55 9.56 9.3M
2023-12-13 9.73 9.87 9.56 9.76 9.8M
2023-12-12 9.76 9.79 9.64 9.71 9.0M
2023-12-11 9.50 9.75 9.45 9.69 9.8M
2023-12-08 9.68 9.77 9.51 9.60 9.3M
2023-12-07 9.73 9.84 9.61 9.66 10.1M
2023-12-06 9.70 10.02 9.60 9.73 12.5M
2023-12-05 10.11 10.11 9.76 9.77 16.1M
2023-12-04 10.40 10.43 10.10 10.15 19.2M
2023-12-01 10.37 10.54 10.19 10.48 23.5M
2023-11-30 10.77 11.00 10.24 10.51 31.8M
2023-11-29 10.80 11.09 10.58 10.89 30.5M
2023-11-28 10.42 11.58 10.42 11.14 55.9M
2023-11-27 10.04 11.09 9.82 10.74 58.7M
2023-11-24 10.20 10.41 9.96 10.08 20.1M
2023-11-23 10.05 10.60 9.91 10.33 30.3M
2023-11-22 9.79 10.36 9.75 10.09 34.7M
2023-11-21 9.89 10.20 9.72 10.01 30.8M
2023-11-20 9.71 9.91 9.71 9.89 17.3M
2023-11-17 9.62 9.74 9.50 9.71 10.6M
2023-11-16 9.76 9.78 9.59 9.62 12.4M
2023-11-15 9.80 9.87 9.65 9.76 14.7M
2023-11-14 9.68 9.81 9.53 9.75 20.2M
2023-11-13 9.57 9.66 9.36 9.66 19.3M
2023-11-10 9.54 9.78 9.47 9.52 19.0M
2023-11-09 9.96 9.96 9.53 9.59 29.1M
2023-11-08 10.07 10.09 9.66 9.96 39.2M
2023-11-07 9.79 10.28 9.79 10.26 57.6M
2023-11-06 10.36 10.99 10.15 10.48 86.8M
2023-11-03 9.35 9.99 9.13 9.99 40.9M
2023-11-02 9.71 9.75 8.96 9.08 28.8M
2023-11-01 8.48 9.31 8.47 9.31 12.6M
2023-10-31 8.53 8.53 8.41 8.46 3.5M
2023-10-30 8.20 8.53 8.17 8.52 5.5M
2023-10-27 8.23 8.26 8.12 8.22 2.7M
2023-10-26 8.13 8.23 8.04 8.23 2.7M
2023-10-25 8.00 8.21 8.00 8.12 2.7M
2023-10-24 7.86 8.03 7.76 8.00 3.3M
2023-10-23 7.99 8.01 7.74 7.78 3.1M
2023-10-20 8.28 8.28 7.97 8.00 3.3M
2023-10-19 8.06 8.30 8.05 8.14 3.1M
2023-10-18 8.21 8.32 8.10 8.12 3.5M
2023-10-17 8.43 8.44 8.26 8.31 3.1M
2023-10-16 8.55 8.59 8.38 8.44 3.3M
2023-10-13 8.68 8.69 8.56 8.59 3.6M
2023-10-12 8.77 8.81 8.58 8.66 3.9M
2023-10-11 8.77 8.85 8.60 8.78 4.7M
2023-10-10 8.70 8.82 8.69 8.75 3.7M
2023-10-09 8.73 8.78 8.65 8.72 4.1M
2023-09-28 8.60 8.83 8.59 8.77 5.1M
2023-09-27 8.60 8.72 8.52 8.58 4.5M
2023-09-26 8.47 8.75 8.43 8.62 5.2M
2023-09-25 8.54 8.67 8.43 8.47 3.1M
2023-09-22 8.19 8.55 8.12 8.54 4.8M
2023-09-21 8.23 8.38 8.17 8.18 3.4M
2023-09-20 8.27 8.47 8.23 8.26 3.6M
2023-09-19 8.46 8.52 8.26 8.29 3.5M
2023-09-18 8.43 8.59 8.27 8.51 4.0M
2023-09-15 8.48 8.52 8.28 8.43 3.9M
2023-09-14 8.67 8.67 8.39 8.47 3.4M
2023-09-13 8.81 8.92 8.57 8.67 5.1M
2023-09-12 8.93 8.97 8.86 8.88 3.2M
2023-09-11 8.76 8.97 8.69 8.92 4.9M
2023-09-08 8.76 8.89 8.74 8.78 2.4M
2023-09-07 8.98 8.98 8.73 8.74 3.9M
2023-09-06 8.85 9.01 8.81 8.98 3.7M
2023-09-05 8.89 8.99 8.80 8.91 3.6M
2023-09-04 8.80 8.89 8.71 8.89 3.6M
2023-09-01 8.72 8.81 8.62 8.77 4.0M
2023-08-31 8.94 8.94 8.72 8.74 4.0M
2023-08-30 8.90 9.08 8.84 8.92 6.1M
2023-08-29 8.40 8.90 8.37 8.90 9.0M
2023-08-28 8.78 8.80 8.34 8.39 6.1M
2023-08-25 8.52 8.52 8.23 8.30 4.9M
2023-08-24 8.63 8.73 8.50 8.52 3.8M
2023-08-23 8.82 8.82 8.55 8.61 4.3M
2023-08-22 8.73 8.86 8.53 8.79 6.1M
2023-08-21 8.84 8.97 8.70 8.72 4.2M
2023-08-18 8.87 9.08 8.84 8.89 5.6M
2023-08-17 8.53 8.89 8.40 8.85 6.8M
2023-08-16 8.60 8.67 8.46 8.48 3.3M
2023-08-15 8.75 8.80 8.54 8.63 3.4M
2023-08-14 8.64 8.75 8.60 8.73 2.6M
2023-08-11 8.80 8.90 8.67 8.69 3.7M
2023-08-10 8.82 8.91 8.76 8.78 3.3M
2023-08-09 8.98 9.00 8.80 8.80 5.6M
2023-08-08 9.08 9.22 8.99 8.99 4.7M
2023-08-07 9.14 9.27 9.11 9.14 4.8M
2023-08-04 9.03 9.19 9.03 9.14 3.7M
2023-08-03 9.12 9.21 9.02 9.04 4.6M
2023-08-02 8.95 9.20 8.95 9.20 3.8M
2023-08-01 9.08 9.12 8.99 9.06 3.5M
2023-07-31 8.97 9.17 8.97 9.14 4.7M
2023-07-28 9.15 9.21 8.91 9.07 10.5M
2023-07-27 9.32 9.50 9.22 9.22 5.6M
2023-07-26 9.61 9.64 9.34 9.38 5.0M
2023-07-25 9.73 9.78 9.56 9.59 5.2M
2023-07-24 9.48 9.61 9.33 9.53 4.4M
2023-07-21 9.60 9.65 9.47 9.49 6.9M
2023-07-20 9.85 9.96 9.50 9.50 7.9M
2023-07-19 9.81 9.92 9.63 9.84 6.9M
2023-07-18 9.72 9.95 9.70 9.87 7.5M
2023-07-17 9.85 9.96 9.72 9.79 8.4M
2023-07-14 9.76 9.88 9.64 9.87 10.5M
2023-07-13 9.74 9.84 9.54 9.69 12.7M
2023-07-12 10.06 10.08 9.71 9.73 16.0M
2023-07-11 10.04 10.18 9.87 10.10 14.1M
2023-07-10 10.40 10.40 10.01 10.04 14.9M
2023-07-07 10.77 10.89 10.28 10.29 22.9M
2023-07-06 11.01 11.06 10.57 10.75 30.5M
2023-07-05 11.76 11.98 11.16 11.17 59.4M
2023-07-04 10.16 11.09 10.15 11.09 11.7M
2023-07-03 10.35 10.58 10.02 10.08 20.8M
2023-06-30 10.33 10.59 10.12 10.48 23.9M
2023-06-29 10.50 10.80 10.25 10.54 34.4M
2023-06-28 10.11 10.88 9.50 10.57 42.4M
2023-06-27 10.31 10.45 9.84 10.11 27.3M
2023-06-26 9.80 10.68 9.75 10.30 39.6M
2023-06-21 10.11 10.40 9.69 9.71 33.3M
2023-06-20 9.77 10.51 9.77 10.40 47.2M
2023-06-19 10.79 11.15 9.79 10.30 69.1M
2023-06-16 9.55 10.14 9.41 10.14 18.1M
2023-06-15 8.40 9.22 8.37 9.22 20.2M
2023-06-14 8.51 8.54 8.32 8.43 4.2M
2023-06-13 8.30 8.58 8.25 8.52 5.2M
2023-06-12 8.14 8.35 8.03 8.31 5.1M
2023-06-09 8.10 8.24 8.05 8.14 3.3M
2023-06-08 8.20 8.21 7.99 8.10 4.9M
2023-06-07 8.22 8.35 8.16 8.24 3.9M
2023-06-06 8.52 8.52 8.19 8.22 6.5M
2023-06-05 8.30 8.65 8.28 8.55 7.1M
2023-06-02 8.43 8.47 8.27 8.30 5.8M
2023-06-01 8.42 8.47 8.25 8.40 4.2M
2023-05-31 8.47 8.48 8.27 8.39 6.2M
2023-05-30 8.56 8.57 8.36 8.45 5.9M
2023-05-29 8.74 8.74 8.48 8.54 6.5M
2023-05-26 8.55 8.78 8.42 8.75 8.7M
2023-05-25 8.45 8.65 8.38 8.55 5.6M
2023-05-24 8.42 8.58 8.33 8.46 5.8M
2023-05-23 8.59 8.71 8.46 8.48 6.8M
2023-05-22 8.52 8.70 8.43 8.63 7.5M
2023-05-19 8.73 8.75 8.53 8.58 7.8M
2023-05-18 8.74 8.90 8.47 8.68 13.3M
2023-05-17 8.27 8.65 8.19 8.58 10.0M
2023-05-16 8.34 8.56 8.23 8.28 6.7M
2023-05-15 8.26 8.39 8.20 8.34 6.2M
2023-05-12 8.41 8.42 8.20 8.20 5.7M
2023-05-11 8.16 8.50 8.08 8.37 11.4M
2023-05-10 7.85 8.24 7.85 8.14 7.9M
2023-05-09 8.08 8.12 7.87 7.90 8.5M
2023-05-08 8.03 8.27 8.03 8.09 10.2M
2023-05-05 7.96 8.05 7.87 8.01 8.8M
2023-05-04 7.69 8.02 7.69 7.99 11.3M
2023-04-28 7.16 7.82 7.16 7.76 13.1M
2023-04-27 7.03 7.35 7.02 7.20 5.9M
2023-04-26 6.88 7.34 6.81 7.08 7.3M
2023-04-25 7.15 7.15 6.73 6.88 6.2M
2023-04-24 7.09 7.14 6.97 7.10 4.4M
2023-04-21 7.53 7.56 7.10 7.10 8.2M
2023-04-20 7.56 7.59 7.41 7.52 5.2M
2023-04-19 7.54 7.77 7.50 7.61 5.5M
2023-04-18 7.93 7.93 7.56 7.57 8.3M
2023-04-17 7.98 8.03 7.85 7.90 6.0M
2023-04-14 7.98 8.02 7.81 7.98 5.8M
2023-04-13 8.15 8.16 7.90 7.97 7.6M
2023-04-12 7.81 8.17 7.73 8.15 9.9M
2023-04-11 7.88 7.91 7.73 7.82 5.6M
2023-04-10 8.11 8.18 7.83 7.86 9.2M
2023-04-07 7.94 8.25 7.93 8.09 16.0M
2023-04-06 7.70 7.94 7.69 7.93 8.7M
2023-04-04 7.82 7.90 7.66 7.68 5.7M
2023-04-03 7.84 7.90 7.73 7.90 5.3M
2023-03-31 7.83 7.87 7.76 7.84 3.3M
2023-03-30 7.79 7.84 7.66 7.82 4.4M
2023-03-29 7.87 7.92 7.77 7.78 4.7M
2023-03-28 8.05 8.05 7.76 7.77 5.5M
2023-03-27 7.99 8.08 7.86 8.00 6.6M
2023-03-24 7.85 7.94 7.77 7.93 6.8M
2023-03-23 7.78 7.82 7.71 7.82 4.6M
2023-03-22 7.66 7.78 7.65 7.78 6.3M
2023-03-21 7.61 7.69 7.55 7.65 5.1M
2023-03-20 7.38 7.64 7.30 7.56 8.5M
2023-03-17 7.36 7.44 7.32 7.39 3.1M
2023-03-16 7.39 7.48 7.26 7.29 5.3M
2023-03-15 7.33 7.58 7.33 7.44 8.6M
2023-03-14 7.38 7.40 7.16 7.30 6.1M
2023-03-13 7.45 7.49 7.31 7.40 4.2M
2023-03-10 7.59 7.65 7.42 7.45 5.7M
2023-03-09 7.73 7.76 7.57 7.66 4.2M
2023-03-08 7.57 7.69 7.55 7.65 6.1M
2023-03-07 7.89 7.90 7.60 7.60 10.1M
2023-03-06 7.98 8.07 7.86 7.93 11.2M
2023-03-03 7.95 8.09 7.83 7.88 13.0M
2023-03-02 8.07 8.12 7.87 7.92 18.0M
2023-03-01 7.66 8.42 7.56 8.11 26.5M
2023-02-28 7.55 7.80 7.54 7.67 5.6M
2023-02-27 7.64 7.75 7.55 7.57 5.7M
2023-02-24 7.67 7.71 7.50 7.65 3.4M
2023-02-23 7.68 7.69 7.56 7.63 4.7M
2023-02-22 7.67 7.75 7.62 7.69 3.7M
2023-02-21 7.65 7.83 7.63 7.69 5.8M
2023-02-20 7.67 7.68 7.51 7.65 4.9M
2023-02-17 7.64 7.86 7.58 7.61 7.5M
2023-02-16 7.94 8.05 7.58 7.63 12.3M
2023-02-15 7.92 8.06 7.89 7.95 7.4M
2023-02-14 7.98 8.01 7.86 7.90 8.5M
2023-02-13 8.05 8.10 7.91 7.97 10.8M
2023-02-10 7.88 8.13 7.85 8.05 16.6M
2023-02-09 7.68 7.90 7.66 7.88 8.2M
2023-02-08 7.87 7.87 7.67 7.72 8.9M
2023-02-07 7.71 7.87 7.63 7.87 9.6M
2023-02-06 7.66 7.75 7.57 7.72 10.0M
2023-02-03 7.80 7.81 7.54 7.69 12.0M
2023-02-02 7.68 7.90 7.60 7.80 11.6M
2023-02-01 7.58 7.72 7.53 7.69 11.7M
2023-01-31 7.35 7.67 7.30 7.57 14.1M
2023-01-30 7.18 7.43 7.15 7.35 9.6M
2023-01-20 7.22 7.28 7.03 7.13 5.5M
2023-01-19 7.00 7.04 6.95 7.02 2.7M
2023-01-18 6.97 7.03 6.91 7.01 4.5M
2023-01-17 6.98 7.05 6.90 6.93 3.9M
2023-01-16 6.98 7.05 6.90 7.01 3.8M
2023-01-13 6.97 7.03 6.88 6.95 3.9M
2023-01-12 6.87 7.04 6.87 7.02 4.2M
2023-01-11 7.01 7.03 6.86 6.87 3.9M
2023-01-10 7.00 7.05 6.90 7.01 4.5M
2023-01-09 6.93 7.10 6.93 6.97 5.1M
2023-01-06 6.83 7.03 6.81 6.93 6.3M
2023-01-05 6.81 6.85 6.73 6.82 3.7M
2023-01-04 6.78 6.83 6.72 6.81 4.6M
2023-01-03 6.44 6.81 6.44 6.79 7.9M