Suzhou MedicalSystem Tech

603990
🏛️ china →
15.15
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 16.81 17.58 16.59 17.14 12.1M
2021-12-30 16.97 17.31 16.75 16.82 11.8M
2021-12-29 16.79 17.39 16.73 16.99 11.5M
2021-12-28 16.15 17.04 16.08 16.99 15.7M
2021-12-27 15.54 16.39 15.39 16.26 12.6M
2021-12-24 15.58 16.18 15.51 15.54 6.7M
2021-12-23 15.77 15.86 15.46 15.51 6.0M
2021-12-22 15.94 16.15 15.79 15.82 5.3M
2021-12-21 15.85 16.24 15.75 16.02 4.6M
2021-12-20 15.99 16.44 15.77 15.95 8.5M
2021-12-17 15.85 16.39 15.58 16.12 9.4M
2021-12-16 15.79 16.05 15.69 15.89 6.2M
2021-12-15 15.52 16.06 15.32 15.97 11.2M
2021-12-14 15.39 15.82 15.37 15.62 7.9M
2021-12-13 15.27 15.63 15.18 15.56 10.4M
2021-12-10 15.76 15.94 15.22 15.34 16.3M
2021-12-09 14.14 15.47 14.05 15.47 12.3M
2021-12-08 14.00 14.12 13.88 14.06 2.9M
2021-12-07 14.12 14.28 13.89 13.95 3.4M
2021-12-06 14.47 14.54 14.02 14.11 5.1M
2021-12-03 14.28 14.61 14.25 14.47 4.0M
2021-12-02 14.60 14.60 14.19 14.21 4.6M
2021-12-01 14.71 14.71 14.45 14.56 2.9M
2021-11-30 14.43 14.75 14.43 14.58 4.1M
2021-11-29 14.23 14.69 14.14 14.49 4.3M
2021-11-26 14.98 14.98 14.45 14.52 5.2M
2021-11-25 14.56 15.24 14.56 14.84 7.9M
2021-11-24 14.30 14.75 14.15 14.55 6.4M
2021-11-23 14.16 14.33 14.11 14.23 4.6M
2021-11-22 13.91 14.35 13.69 14.16 7.1M
2021-11-19 13.69 13.83 13.54 13.75 3.2M
2021-11-18 14.02 14.05 13.69 13.73 4.7M
2021-11-17 13.94 14.04 13.77 14.02 3.3M
2021-11-16 14.12 14.20 13.89 13.91 4.2M
2021-11-15 13.39 14.43 13.39 14.05 9.0M
2021-11-12 13.59 13.62 13.30 13.39 4.1M
2021-11-11 13.59 13.69 13.42 13.57 4.0M
2021-11-10 13.36 13.93 13.35 13.65 6.9M
2021-11-09 13.07 13.58 12.87 13.36 8.2M
2021-11-08 14.46 14.50 13.64 13.64 7.7M
2021-11-05 15.29 15.37 15.15 15.15 3.0M
2021-11-04 15.12 15.37 15.05 15.30 3.0M
2021-11-03 15.08 15.22 14.94 15.11 2.2M
2021-11-02 15.54 15.59 15.05 15.08 4.2M
2021-11-01 15.19 15.56 14.94 15.52 4.2M
2021-10-29 15.00 15.27 14.89 15.19 2.9M
2021-10-28 15.15 15.19 14.75 14.99 3.7M
2021-10-27 15.69 15.69 15.08 15.11 5.3M
2021-10-26 15.53 15.92 15.40 15.72 4.1M
2021-10-25 15.59 15.89 15.32 15.57 3.9M
2021-10-22 16.15 16.27 15.54 15.59 6.6M
2021-10-21 16.32 16.53 16.22 16.32 4.7M
2021-10-20 16.31 16.64 15.71 16.52 7.9M
2021-10-19 16.32 16.53 16.16 16.22 4.4M
2021-10-18 16.35 16.56 15.25 16.49 7.0M
2021-10-15 16.77 16.81 16.08 16.35 7.5M
2021-10-14 17.02 17.09 16.75 16.88 7.2M
2021-10-13 17.17 17.85 16.85 17.25 14.4M
2021-10-12 16.57 17.53 16.41 17.42 15.5M
2021-10-11 16.92 16.99 16.32 16.52 10.2M
2021-10-08 17.42 17.51 16.98 17.19 9.6M
2021-09-30 16.95 17.61 16.54 17.32 13.7M
2021-09-29 15.77 17.36 15.71 16.93 18.4M
2021-09-28 16.69 16.84 15.93 16.16 17.4M
2021-09-27 15.39 16.61 15.29 16.61 14.3M
2021-09-24 15.13 15.49 14.89 15.10 5.3M
2021-09-23 14.83 15.20 14.83 15.14 4.4M
2021-09-22 14.92 15.10 14.77 14.79 3.3M
2021-09-17 15.12 15.15 14.69 15.02 4.0M
2021-09-16 15.44 15.44 14.95 15.01 4.5M
2021-09-15 15.11 15.61 14.75 15.44 7.0M
2021-09-14 15.49 15.62 15.03 15.09 5.1M
2021-09-13 15.65 15.89 15.44 15.49 4.5M
2021-09-10 15.73 15.77 15.38 15.41 4.2M
2021-09-09 15.77 15.99 15.64 15.69 3.9M
2021-09-08 15.42 15.89 15.32 15.86 5.1M
2021-09-07 15.57 15.75 15.35 15.45 4.4M
2021-09-06 15.30 15.58 15.12 15.52 4.1M
2021-09-03 15.00 15.59 14.92 15.30 5.8M
2021-09-02 15.19 15.21 14.95 15.04 4.0M
2021-09-01 15.05 15.29 14.75 15.23 5.1M
2021-08-31 14.96 15.20 14.70 15.06 5.7M
2021-08-30 15.38 15.52 14.87 15.05 8.5M
2021-08-27 15.90 16.09 15.23 15.42 8.5M
2021-08-26 16.64 16.65 15.98 16.03 6.6M
2021-08-25 16.83 17.01 16.56 16.65 4.9M
2021-08-24 17.09 17.09 16.62 16.85 3.5M
2021-08-23 17.22 17.39 17.05 17.08 4.9M
2021-08-20 16.92 17.23 16.50 17.14 6.4M
2021-08-19 17.30 17.54 16.87 16.92 6.5M
2021-08-18 17.60 17.92 17.19 17.41 5.6M
2021-08-17 18.44 18.44 17.69 17.71 6.5M
2021-08-16 18.03 18.62 17.89 18.39 5.6M
2021-08-13 18.29 18.43 18.00 18.12 5.7M
2021-08-12 18.47 18.68 18.28 18.32 4.9M
2021-08-11 18.64 18.72 18.51 18.52 4.8M
2021-08-10 18.46 18.75 18.46 18.72 4.2M
2021-08-09 18.15 18.98 18.15 18.63 5.2M
2021-08-06 18.71 18.75 18.31 18.39 6.7M
2021-08-05 18.83 19.39 18.69 18.79 6.7M
2021-08-04 19.32 19.42 18.86 19.12 8.1M
2021-08-03 19.52 19.81 19.18 19.32 12.1M
2021-08-02 18.46 19.70 18.08 19.55 13.8M
2021-07-30 19.05 19.08 18.48 18.79 11.2M
2021-07-29 18.85 19.52 18.49 19.42 13.8M
2021-07-28 17.72 18.69 17.72 18.39 9.4M
2021-07-27 18.69 18.83 17.77 17.83 9.4M
2021-07-26 19.76 19.76 18.29 18.65 10.9M
2021-07-23 19.71 20.29 19.38 19.88 10.2M
2021-07-22 20.65 20.69 19.66 19.92 15.6M
2021-07-21 21.54 21.83 20.23 20.83 21.4M
2021-07-20 20.15 20.99 20.00 20.62 16.2M
2021-07-19 19.02 20.74 18.73 20.14 18.1M
2021-07-16 18.42 19.08 18.37 19.03 7.6M
2021-07-15 18.85 18.85 18.29 18.52 8.3M
2021-07-14 18.26 19.15 18.04 18.89 13.8M
2021-07-13 18.23 18.33 17.96 18.15 6.3M
2021-07-12 18.40 18.91 18.35 18.44 8.8M
2021-07-09 17.78 18.35 17.69 18.05 6.4M
2021-07-08 18.46 18.65 17.92 17.95 9.4M
2021-07-07 18.28 18.42 18.16 18.34 5.2M
2021-07-06 18.69 18.75 18.12 18.43 6.8M
2021-07-05 18.35 18.81 18.17 18.69 7.3M
2021-07-02 19.00 19.13 18.12 18.22 10.6M
2021-07-01 19.39 19.68 18.75 19.19 9.2M
2021-06-30 19.49 19.96 19.36 19.40 8.3M
2021-06-29 19.59 19.85 19.40 19.67 6.7M
2021-06-28 19.79 20.05 19.56 19.59 7.2M
2021-06-25 19.81 20.13 19.65 19.80 7.1M
2021-06-24 20.60 20.62 19.70 19.84 9.9M
2021-06-23 20.84 20.92 20.39 20.59 9.0M
2021-06-22 20.45 20.85 20.09 20.84 10.2M
2021-06-21 19.85 20.66 19.77 20.35 10.1M
2021-06-18 19.62 20.05 19.27 19.99 8.2M
2021-06-17 19.52 20.07 19.39 19.74 9.4M
2021-06-16 20.27 20.29 19.31 19.39 11.9M
2021-06-15 20.68 21.09 20.22 20.31 9.2M
2021-06-11 21.12 21.52 20.69 20.78 11.9M
2021-06-10 21.05 21.29 20.65 21.15 12.5M
2021-06-09 21.45 21.81 20.93 21.00 13.3M
2021-06-08 22.22 22.34 21.27 21.44 16.4M
2021-06-07 23.08 23.38 21.85 22.22 21.0M
2021-06-04 24.62 24.62 23.40 23.62 18.3M
2021-06-03 24.46 25.55 24.01 24.85 14.8M
2021-06-02 26.46 26.65 24.96 24.99 30.0M
2021-06-01 28.46 29.75 27.38 27.74 36.1M
2021-05-31 26.75 28.54 26.21 27.78 23.3M
2021-05-28 26.88 27.65 26.08 27.32 17.3M
2021-05-27 27.18 27.85 26.42 26.78 14.6M
2021-05-26 28.59 28.59 26.92 27.26 18.6M
2021-05-25 27.29 28.85 26.69 28.60 21.2M
2021-05-24 27.69 28.79 26.97 27.08 26.9M
2021-05-21 30.00 31.15 29.35 29.96 24.0M
2021-05-20 28.41 31.15 27.92 30.19 30.5M
2021-05-19 28.15 29.48 27.83 28.62 21.1M
2021-05-18 25.85 28.53 25.41 28.45 29.6M
2021-05-17 25.96 26.89 24.05 26.06 24.1M
2021-05-14 28.19 28.49 25.79 26.12 31.8M
2021-05-13 28.22 31.08 28.20 28.65 27.6M
2021-05-12 28.09 29.85 27.43 28.80 25.4M
2021-05-11 29.95 30.43 28.05 28.05 31.7M
2021-05-10 29.25 32.22 28.08 31.16 41.6M
2021-05-07 29.46 32.48 27.39 30.39 54.0M
2021-05-06 29.53 29.53 29.53 29.53 2.4M
2021-04-30 23.85 26.85 23.85 26.85 25.1M
2021-04-29 26.92 28.20 24.41 24.41 31.7M
2021-04-28 25.39 27.85 24.83 27.12 28.3M
2021-04-27 23.17 25.38 22.52 25.38 25.1M
2021-04-26 23.29 25.00 22.78 23.07 19.2M
2021-04-23 22.93 25.38 22.70 23.85 24.0M
2021-04-22 21.54 23.60 21.43 23.39 24.5M
2021-04-21 20.25 22.08 20.20 21.45 15.4M
2021-04-20 20.71 21.23 20.39 20.46 12.3M
2021-04-19 20.00 22.39 19.48 21.42 23.0M
2021-04-16 18.55 20.52 18.31 20.52 18.9M
2021-04-15 19.39 19.92 18.36 18.65 11.5M
2021-04-14 18.07 18.65 17.54 18.61 8.9M
2021-04-13 18.15 19.12 17.87 18.46 9.6M
2021-04-12 18.85 19.59 18.29 18.42 15.6M
2021-04-09 16.87 18.54 16.80 18.54 11.8M
2021-04-08 17.19 17.27 16.82 16.85 5.5M
2021-04-07 17.27 17.35 17.00 17.19 4.2M
2021-04-06 17.02 17.62 16.87 17.25 6.8M
2021-04-02 16.90 17.22 16.55 17.14 8.9M
2021-04-01 18.50 18.50 16.94 16.99 15.2M
2021-03-31 19.39 19.40 18.62 18.62 6.0M
2021-03-30 19.24 20.15 18.08 19.99 13.8M
2021-03-29 22.31 22.42 20.09 20.09 12.5M
2021-03-26 23.85 24.00 22.19 22.32 5.8M
2021-03-25 24.15 24.69 23.69 23.96 4.2M
2021-03-24 24.29 24.75 23.85 24.29 3.4M
2021-03-23 23.80 25.18 23.58 24.29 3.9M
2021-03-22 24.85 25.08 23.69 24.03 3.7M
2021-03-19 25.54 25.76 24.72 24.85 5.2M
2021-03-18 25.00 25.95 24.83 25.47 4.0M
2021-03-17 24.59 25.22 24.24 24.96 4.2M
2021-03-16 22.96 25.00 22.46 24.59 8.1M
2021-03-15 21.69 23.65 21.50 23.10 7.1M
2021-03-12 21.89 22.04 21.40 21.50 1.2M
2021-03-11 21.79 22.29 21.55 22.06 1.3M
2021-03-10 22.09 22.15 21.25 21.79 1.8M
2021-03-09 22.09 22.45 20.95 21.87 2.4M
2021-03-08 22.55 22.65 21.85 22.02 2.0M
2021-03-05 21.58 22.73 21.58 22.49 2.7M
2021-03-04 22.17 22.63 21.81 21.89 2.1M
2021-03-03 22.14 22.39 21.95 22.19 1.7M
2021-03-02 22.75 22.75 21.54 22.33 2.7M
2021-03-01 21.66 22.72 21.35 22.32 3.5M
2021-02-26 21.57 21.76 20.77 21.43 3.7M
2021-02-25 22.46 22.71 21.18 21.25 5.2M
2021-02-24 23.84 23.84 22.48 22.54 3.4M
2021-02-23 23.59 24.23 23.00 23.84 2.4M
2021-02-22 24.60 24.85 23.65 23.66 4.1M
2021-02-19 23.08 25.05 22.82 25.05 3.8M
2021-02-18 24.23 24.40 22.92 23.04 4.5M
2021-02-10 24.15 24.32 23.70 24.19 2.5M
2021-02-09 24.52 24.82 23.53 24.15 3.0M
2021-02-08 25.85 26.35 24.31 24.82 3.1M
2021-02-05 26.69 26.69 24.62 26.25 2.8M
2021-02-04 27.26 27.54 26.31 26.77 2.1M
2021-02-03 26.81 28.11 26.17 27.27 6.1M
2021-02-02 23.70 26.57 23.49 26.57 6.1M
2021-02-01 23.74 24.65 23.29 24.15 2.5M
2021-01-29 23.22 23.98 22.10 23.85 3.8M
2021-01-28 23.99 23.99 22.85 23.38 2.8M
2021-01-27 23.75 24.29 23.43 23.80 1.9M
2021-01-26 23.62 24.45 23.05 24.27 3.0M
2021-01-25 24.85 24.95 23.62 23.62 2.6M
2021-01-22 25.55 25.69 24.38 24.62 2.3M
2021-01-21 25.55 26.23 25.28 25.50 2.7M
2021-01-20 25.00 25.68 25.00 25.47 1.6M
2021-01-19 24.55 25.36 24.39 24.94 2.5M
2021-01-18 24.39 25.36 24.09 24.44 2.5M
2021-01-15 24.25 24.69 23.50 24.57 1.9M
2021-01-14 24.29 25.12 23.33 24.25 2.8M
2021-01-13 24.52 24.52 22.81 24.23 4.5M
2021-01-12 24.89 25.22 24.23 24.50 2.3M
2021-01-11 25.86 25.89 24.88 24.89 2.5M
2021-01-08 25.79 26.05 24.46 25.86 3.2M
2021-01-07 26.16 26.45 25.39 25.61 3.2M
2021-01-06 26.90 27.25 26.15 26.42 2.6M
2021-01-05 26.53 28.05 26.19 26.90 4.2M
2021-01-04 25.39 26.84 25.00 26.49 4.6M