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
2022-12-30 14.65 14.85 14.61 14.67 1.7M
2022-12-29 14.55 14.75 14.55 14.61 2.1M
2022-12-28 15.03 15.03 14.62 14.65 2.6M
2022-12-27 15.12 15.19 14.73 14.82 3.7M
2022-12-26 14.46 15.14 14.41 15.02 5.1M
2022-12-23 14.42 14.91 14.39 14.55 5.4M
2022-12-22 15.11 15.27 14.42 14.45 4.7M
2022-12-21 15.17 15.34 15.05 15.10 2.4M
2022-12-20 15.20 15.49 15.04 15.38 2.6M
2022-12-19 15.47 15.47 15.00 15.19 4.1M
2022-12-16 15.54 15.75 15.42 15.48 3.7M
2022-12-15 15.15 15.85 15.05 15.61 5.3M
2022-12-14 15.59 15.59 15.14 15.15 5.1M
2022-12-13 15.73 15.92 15.54 15.58 5.2M
2022-12-12 15.38 15.84 15.29 15.65 6.3M
2022-12-09 15.29 15.58 15.15 15.37 5.0M
2022-12-08 15.60 15.64 15.29 15.35 5.1M
2022-12-07 15.55 15.79 15.33 15.56 6.2M
2022-12-06 16.13 16.13 15.41 15.49 11.4M
2022-12-05 16.35 16.46 16.02 16.05 6.8M
2022-12-02 16.31 16.50 16.20 16.29 6.1M
2022-12-01 16.16 16.37 15.92 16.32 7.3M
2022-11-30 16.39 16.39 15.77 16.15 10.8M
2022-11-29 16.04 16.62 16.04 16.42 13.3M
2022-11-28 17.46 17.46 16.62 16.76 16.7M
2022-11-25 17.25 17.25 16.54 16.60 7.8M
2022-11-24 17.38 17.65 17.09 17.12 6.9M
2022-11-23 17.62 17.70 16.54 17.57 11.6M
2022-11-22 18.39 18.53 16.92 17.56 15.7M
2022-11-21 18.19 18.45 17.77 18.39 14.5M
2022-11-18 16.98 18.71 16.94 18.19 27.4M
2022-11-17 16.75 17.05 16.45 17.04 9.2M
2022-11-16 16.92 17.45 16.56 16.64 11.3M
2022-11-15 16.65 17.02 16.55 16.92 9.2M
2022-11-14 16.46 16.71 16.23 16.50 6.7M
2022-11-11 17.06 17.15 16.54 16.59 12.1M
2022-11-10 16.69 17.08 16.55 16.62 9.4M
2022-11-09 16.82 17.04 16.47 16.80 9.9M
2022-11-08 16.88 16.97 16.48 16.78 8.2M
2022-11-07 17.13 17.25 16.62 16.87 13.4M
2022-11-04 17.13 17.45 17.05 17.24 16.6M
2022-11-03 16.65 17.60 16.63 17.21 16.8M
2022-11-02 16.15 17.32 16.02 16.85 19.0M
2022-11-01 16.54 16.69 15.58 16.44 21.5M
2022-10-31 15.04 16.08 15.04 16.00 16.2M
2022-10-28 15.77 16.06 15.00 15.15 10.1M
2022-10-27 16.09 16.18 15.75 15.75 9.6M
2022-10-26 15.65 16.22 15.55 15.99 10.1M
2022-10-25 15.79 15.85 14.90 15.57 13.1M
2022-10-24 15.94 16.30 15.46 15.64 12.3M
2022-10-21 15.52 16.06 15.42 15.87 11.6M
2022-10-20 16.09 16.14 15.39 15.48 13.1M
2022-10-19 16.35 16.58 16.05 16.11 11.5M
2022-10-18 16.54 16.75 16.23 16.55 9.3M
2022-10-17 16.81 17.17 16.35 16.49 13.0M
2022-10-14 15.82 17.05 15.76 16.72 22.0M
2022-10-13 15.08 16.15 14.94 15.91 15.5M
2022-10-12 14.42 15.14 14.00 15.13 10.7M
2022-10-11 14.33 14.51 13.89 14.32 7.0M
2022-10-10 14.57 15.25 13.93 14.13 12.2M
2022-09-30 14.92 15.20 14.47 14.49 8.3M
2022-09-29 15.35 15.49 14.76 15.01 10.7M
2022-09-28 15.51 16.41 15.08 15.14 13.2M
2022-09-27 15.00 15.86 14.86 15.58 10.6M
2022-09-26 14.69 15.12 14.29 14.82 7.4M
2022-09-23 15.52 15.54 14.59 14.69 10.4M
2022-09-22 15.31 15.96 15.16 15.39 8.7M
2022-09-21 15.31 15.62 14.83 15.43 9.4M
2022-09-20 14.74 15.62 14.69 15.32 9.5M
2022-09-19 15.12 15.31 14.52 14.63 8.4M
2022-09-16 15.35 15.77 15.11 15.15 8.7M
2022-09-15 16.37 16.45 15.12 15.40 14.1M
2022-09-14 16.22 16.69 16.07 16.27 8.7M
2022-09-13 16.64 16.96 16.32 16.48 11.8M
2022-09-09 17.89 17.96 16.50 16.67 19.0M
2022-09-08 17.32 18.19 17.02 17.89 17.0M
2022-09-07 16.79 17.95 16.69 17.42 21.8M
2022-09-06 16.31 16.92 15.52 16.87 19.6M
2022-09-05 16.41 16.85 15.92 16.01 10.5M
2022-09-02 15.99 16.61 15.71 16.27 10.4M
2022-09-01 16.49 16.62 15.75 15.90 18.2M
2022-08-31 17.60 17.71 16.27 16.35 20.1M
2022-08-30 17.52 17.95 17.19 17.55 13.9M
2022-08-29 16.54 18.15 16.16 17.52 22.1M
2022-08-26 17.17 17.81 16.65 16.81 15.4M
2022-08-25 17.53 17.66 16.54 17.12 26.9M
2022-08-24 19.75 19.75 17.65 17.66 31.1M
2022-08-23 19.66 20.73 19.31 19.62 19.3M
2022-08-22 19.69 20.24 19.24 19.85 23.1M
2022-08-19 22.69 22.83 20.19 20.22 33.3M
2022-08-18 23.09 24.22 22.23 22.43 30.5M
2022-08-17 25.12 26.46 22.60 22.97 43.6M
2022-08-16 23.19 25.08 22.80 24.79 33.7M
2022-08-15 21.85 23.31 21.50 22.80 19.5M
2022-08-12 23.28 23.99 21.77 22.29 22.5M
2022-08-11 23.85 24.30 22.53 23.30 27.6M
2022-08-10 21.11 23.23 20.64 23.23 26.8M
2022-08-09 20.85 21.81 20.23 21.12 27.4M
2022-08-08 18.46 20.53 18.08 20.53 32.8M
2022-08-05 20.35 20.35 18.23 18.66 34.3M
2022-08-04 20.29 21.42 18.92 20.00 47.6M
2022-08-03 20.66 21.85 19.95 20.34 29.5M
2022-08-02 21.52 21.58 20.31 20.66 23.7M
2022-08-01 20.20 21.91 20.00 21.57 24.9M
2022-07-29 19.62 20.99 19.51 20.35 23.1M
2022-07-28 18.79 20.45 18.35 19.80 25.5M
2022-07-27 18.12 18.97 17.87 18.62 19.7M
2022-07-26 17.12 18.45 16.62 18.12 18.4M
2022-07-25 17.13 17.85 16.79 16.93 15.8M
2022-07-22 17.01 17.59 16.98 17.25 16.7M
2022-07-21 16.14 17.49 16.04 17.20 26.1M
2022-07-20 16.75 16.75 15.88 16.07 24.9M
2022-07-19 14.99 16.33 14.77 16.33 30.8M
2022-07-18 14.28 14.92 13.92 14.85 11.6M
2022-07-15 14.73 14.80 14.12 14.25 11.8M
2022-07-14 14.27 15.28 14.21 14.70 17.2M
2022-07-13 14.39 14.65 14.22 14.27 7.4M
2022-07-12 14.62 14.89 13.62 14.23 12.7M
2022-07-11 14.43 15.15 14.32 14.80 11.6M
2022-07-08 14.62 15.12 14.45 14.51 11.4M
2022-07-07 14.74 14.92 14.44 14.63 6.5M
2022-07-06 14.86 14.91 14.29 14.85 8.6M
2022-07-05 14.36 15.27 14.25 14.85 10.9M
2022-07-04 14.55 14.63 14.14 14.39 7.1M
2022-07-01 14.46 14.97 14.42 14.53 9.3M
2022-06-30 14.76 15.31 14.31 14.96 9.6M
2022-06-29 14.98 15.03 14.28 14.71 11.0M
2022-06-28 14.85 15.03 14.57 14.94 7.9M
2022-06-27 14.89 15.15 14.68 14.96 11.8M
2022-06-24 14.10 14.85 13.99 14.68 14.3M
2022-06-23 14.11 14.14 13.71 14.08 8.3M
2022-06-22 13.97 14.30 13.97 14.11 6.9M
2022-06-21 13.99 14.28 13.73 14.15 15.7M
2022-06-20 13.94 14.20 13.63 13.85 10.1M
2022-06-17 13.28 13.78 13.27 13.75 10.3M
2022-06-16 13.36 13.60 13.25 13.46 7.1M
2022-06-15 13.83 13.97 13.20 13.30 13.5M
2022-06-14 13.20 13.88 13.05 13.81 17.7M
2022-06-13 13.22 13.45 13.09 13.40 14.5M
2022-06-10 12.13 13.32 11.98 13.19 31.4M
2022-06-09 13.51 13.69 12.39 12.39 20.4M
2022-06-08 13.75 13.94 13.37 13.76 17.2M
2022-06-07 13.95 14.50 13.62 14.02 29.1M
2022-06-06 14.20 14.41 13.48 13.66 26.2M
2022-06-02 13.64 14.98 13.31 14.56 38.8M
2022-06-01 13.91 14.17 13.44 13.62 15.5M
2022-05-31 14.12 14.38 13.65 14.08 21.1M
2022-05-30 14.25 14.60 13.57 13.97 41.7M
2022-05-27 12.66 13.67 12.66 13.28 36.8M
2022-05-26 11.60 12.55 11.03 12.54 31.8M
2022-05-25 10.99 11.72 10.86 11.41 10.6M
2022-05-24 11.86 11.89 10.95 10.99 22.5M
2022-05-23 11.49 12.17 11.45 12.16 19.7M
2022-05-20 11.59 11.66 11.04 11.44 12.7M
2022-05-19 10.72 11.72 10.56 11.47 15.3M
2022-05-18 10.89 10.99 10.67 10.77 6.7M
2022-05-17 11.15 11.15 10.79 10.88 6.0M
2022-05-16 11.35 11.43 10.99 11.10 6.9M
2022-05-13 11.49 11.61 11.14 11.44 8.7M
2022-05-12 10.88 11.99 10.86 11.38 14.4M
2022-05-11 11.22 11.53 10.65 10.91 10.9M
2022-05-10 11.01 11.33 10.77 11.32 7.2M
2022-05-09 10.82 11.13 10.80 10.95 6.6M
2022-05-06 10.59 11.04 10.47 10.79 10.9M
2022-05-05 10.24 10.91 10.24 10.73 12.8M
2022-04-29 9.58 10.46 9.58 10.40 19.9M
2022-04-28 8.64 9.58 8.57 9.58 12.1M
2022-04-27 8.73 8.75 8.04 8.71 8.3M
2022-04-26 9.14 9.28 8.51 8.51 8.8M
2022-04-25 9.96 9.96 9.10 9.13 7.4M
2022-04-22 10.41 10.56 9.88 9.95 6.7M
2022-04-21 10.80 10.81 10.25 10.40 9.1M
2022-04-20 10.41 11.20 10.41 10.83 15.7M
2022-04-19 9.73 10.36 9.73 10.33 12.3M
2022-04-18 9.85 9.88 9.63 9.78 5.9M
2022-04-15 10.05 10.18 9.65 9.91 8.5M
2022-04-14 9.97 10.19 9.97 10.05 4.9M
2022-04-13 10.12 10.15 9.83 9.91 5.3M
2022-04-12 10.00 10.21 9.88 10.15 6.2M
2022-04-11 10.56 10.59 9.91 10.02 7.8M
2022-04-08 10.76 10.88 10.41 10.52 6.8M
2022-04-07 11.08 11.08 10.76 10.79 7.1M
2022-04-06 11.17 11.39 11.02 11.08 7.2M
2022-04-01 11.37 11.42 11.15 11.17 6.0M
2022-03-31 11.32 11.65 11.28 11.43 8.1M
2022-03-30 11.15 11.70 11.02 11.42 10.7M
2022-03-29 11.48 11.63 11.04 11.17 8.3M
2022-03-28 11.51 11.62 11.12 11.42 6.4M
2022-03-25 11.59 11.76 11.44 11.50 5.3M
2022-03-24 11.75 11.78 11.43 11.58 6.9M
2022-03-23 11.78 11.98 11.70 11.75 7.5M
2022-03-22 11.93 12.07 11.73 11.87 8.6M
2022-03-21 12.13 12.34 11.80 12.05 10.8M
2022-03-18 11.97 12.24 11.69 12.19 11.2M
2022-03-17 11.53 12.03 11.37 11.94 17.1M
2022-03-16 11.45 11.74 10.70 11.28 21.5M
2022-03-15 12.25 12.42 11.24 11.37 19.6M
2022-03-14 12.92 13.05 12.33 12.34 11.4M
2022-03-11 13.18 13.21 12.65 13.08 11.8M
2022-03-10 12.96 13.82 12.96 13.13 19.0M
2022-03-09 13.43 13.64 12.22 12.62 23.9M
2022-03-08 14.73 14.79 13.47 13.57 32.0M
2022-03-07 15.09 15.68 14.73 14.97 32.3M
2022-03-04 15.46 16.10 15.31 15.32 38.9M
2022-03-03 15.03 15.31 14.70 15.31 23.9M
2022-03-02 14.80 15.09 14.50 14.90 13.9M
2022-03-01 14.99 15.24 14.54 14.81 16.7M
2022-02-28 18.92 19.76 18.79 19.54 14.3M
2022-02-25 18.67 18.95 18.36 18.92 13.6M
2022-02-24 19.59 19.95 17.97 18.42 25.8M
2022-02-23 19.85 20.49 19.69 19.96 21.5M
2022-02-22 20.51 20.92 19.32 20.23 38.7M
2022-02-21 18.54 20.40 18.41 20.40 34.7M
2022-02-18 17.92 18.64 17.77 18.55 10.8M
2022-02-17 18.63 19.39 18.02 18.04 12.9M
2022-02-16 19.10 19.63 18.81 18.86 7.7M
2022-02-15 19.61 19.62 18.58 19.08 8.2M
2022-02-14 19.49 19.91 18.76 19.49 10.8M
2022-02-11 19.19 19.76 18.87 19.52 13.6M
2022-02-10 18.90 20.45 18.90 19.13 14.4M
2022-02-09 18.25 18.99 18.15 18.83 11.0M
2022-02-08 17.37 18.57 16.95 18.25 12.3M
2022-02-07 17.39 17.80 17.09 17.38 5.9M
2022-01-28 16.70 18.00 16.39 17.33 12.7M
2022-01-27 18.46 18.46 16.71 16.71 10.7M
2022-01-26 17.79 18.60 17.79 18.31 8.3M
2022-01-25 18.73 19.04 17.17 17.86 11.5M
2022-01-24 18.32 19.51 18.32 18.82 16.9M
2022-01-21 18.08 19.69 17.72 19.09 23.7M
2022-01-20 19.08 19.77 16.17 19.22 48.7M
2022-01-12 18.30 18.44 17.97 17.97 10.2M
2022-01-11 17.60 18.99 17.52 18.44 19.0M
2022-01-10 17.31 17.54 16.85 17.50 8.3M
2022-01-07 17.07 17.57 17.02 17.22 8.6M
2022-01-06 17.31 17.49 16.95 17.03 7.6M
2022-01-05 17.45 17.64 17.03 17.36 11.9M
2022-01-04 17.31 17.45 16.92 17.45 14.0M