Beijing Sifang Automation Co Ltd (601126)

601126
🏛️ Chine →
19.10
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 14.50 14.88 14.41 14.60 10.6M
2022-12-29 14.83 14.87 14.16 14.44 16.7M
2022-12-28 14.67 14.96 14.61 14.85 12.2M
2022-12-27 14.03 14.91 14.01 14.86 27.4M
2022-12-26 13.14 14.05 13.10 14.02 18.6M
2022-12-23 12.90 13.12 12.88 13.05 5.5M
2022-12-22 13.58 13.62 12.96 13.00 8.2M
2022-12-21 13.61 13.68 13.33 13.43 5.3M
2022-12-20 13.54 13.76 13.35 13.61 7.1M
2022-12-19 13.67 13.76 13.40 13.52 7.8M
2022-12-16 14.04 14.14 13.67 13.70 7.4M
2022-12-15 13.83 14.15 13.75 14.11 8.6M
2022-12-14 14.00 14.12 13.70 13.79 11.0M
2022-12-13 14.27 14.35 14.00 14.03 7.8M
2022-12-12 14.26 14.32 13.99 14.27 9.1M
2022-12-09 14.28 14.39 14.10 14.35 15.1M
2022-12-08 14.70 14.89 14.23 14.31 20.7M
2022-12-07 15.09 15.13 14.44 14.59 22.9M
2022-12-06 15.26 15.40 15.06 15.15 12.0M
2022-12-05 15.57 15.70 15.12 15.31 15.2M
2022-12-02 15.26 15.72 15.20 15.47 16.1M
2022-12-01 15.41 15.63 15.17 15.26 13.5M
2022-11-30 15.49 15.52 15.20 15.27 10.7M
2022-11-29 15.56 15.71 15.39 15.49 12.4M
2022-11-28 15.21 16.10 15.09 15.62 12.4M
2022-11-25 15.92 15.92 15.29 15.34 13.0M
2022-11-24 15.83 16.14 15.78 16.00 14.4M
2022-11-23 15.43 16.08 14.96 15.92 17.9M
2022-11-22 16.18 16.28 15.48 15.51 16.0M
2022-11-21 15.34 16.30 15.21 16.17 23.4M
2022-11-18 15.12 15.73 14.90 15.48 15.8M
2022-11-17 15.33 15.55 14.90 15.11 14.9M
2022-11-16 15.75 15.99 15.35 15.45 8.8M
2022-11-15 15.30 15.80 15.26 15.73 12.3M
2022-11-14 15.82 15.96 15.16 15.26 14.4M
2022-11-11 16.50 16.55 15.85 15.85 12.4M
2022-11-10 16.48 16.60 15.78 15.92 20.7M
2022-11-09 16.45 16.98 16.16 16.69 12.9M
2022-11-08 16.57 16.69 16.25 16.45 10.1M
2022-11-07 16.72 16.94 16.40 16.53 15.4M
2022-11-04 16.19 17.10 16.11 16.91 29.1M
2022-11-03 15.91 16.48 15.78 16.21 24.1M
2022-11-02 15.86 16.20 15.67 15.96 21.9M
2022-11-01 14.80 15.93 14.80 15.86 23.3M
2022-10-31 14.80 15.06 14.51 14.63 17.0M
2022-10-28 15.21 15.75 15.00 15.04 17.9M
2022-10-27 16.11 16.25 15.50 15.58 17.2M
2022-10-26 15.90 16.36 15.66 16.16 19.3M
2022-10-25 15.52 16.00 15.39 15.81 18.7M
2022-10-24 15.93 16.20 15.40 15.58 23.7M
2022-10-21 15.29 16.15 15.24 15.92 28.2M
2022-10-20 15.05 15.71 14.76 15.20 22.0M
2022-10-19 14.98 15.81 14.96 15.25 29.4M
2022-10-18 14.67 15.81 14.59 15.08 31.4M
2022-10-17 14.41 14.75 14.23 14.66 16.9M
2022-10-14 13.90 14.80 13.75 14.50 29.4M
2022-10-13 13.40 13.99 13.34 13.69 20.7M
2022-10-12 12.62 13.65 12.52 13.53 17.8M
2022-10-11 12.39 12.73 12.27 12.60 10.0M
2022-10-10 12.78 12.88 12.20 12.27 9.0M
2022-09-30 12.94 13.03 12.65 12.66 10.3M
2022-09-29 12.87 13.07 12.65 12.92 14.8M
2022-09-28 13.55 13.68 12.67 12.69 16.5M
2022-09-27 13.47 13.70 13.15 13.55 14.8M
2022-09-26 13.45 13.69 13.14 13.36 11.5M
2022-09-23 13.81 13.99 13.18 13.46 12.8M
2022-09-22 13.56 14.04 13.42 13.78 11.9M
2022-09-21 13.73 13.90 13.48 13.69 11.6M
2022-09-20 13.67 13.92 13.60 13.80 13.7M
2022-09-19 13.74 13.88 13.26 13.46 13.2M
2022-09-16 14.10 14.35 13.71 13.72 12.9M
2022-09-15 15.05 15.15 13.90 14.19 21.3M
2022-09-14 15.05 15.25 14.78 14.91 11.7M
2022-09-13 15.36 15.48 15.13 15.30 8.4M
2022-09-09 15.68 15.76 15.12 15.35 11.2M
2022-09-08 16.00 16.18 15.53 15.58 13.9M
2022-09-07 15.55 16.14 15.52 16.00 17.7M
2022-09-06 15.30 15.84 15.05 15.78 20.1M
2022-09-05 15.12 15.44 15.05 15.23 12.2M
2022-09-02 15.10 15.32 14.73 15.13 14.0M
2022-09-01 15.32 15.63 14.90 14.94 19.7M
2022-08-31 15.89 16.25 15.23 15.50 24.0M
2022-08-30 16.70 16.75 15.51 15.67 30.7M
2022-08-29 16.28 16.82 16.11 16.65 16.3M
2022-08-26 16.67 17.50 16.42 16.52 29.9M
2022-08-25 17.11 17.23 16.05 16.51 27.9M
2022-08-24 18.40 18.68 17.06 17.10 42.9M
2022-08-23 17.25 18.87 17.17 18.43 48.3M
2022-08-22 17.72 18.05 17.20 17.39 17.9M
2022-08-19 18.38 18.38 17.53 17.66 28.8M
2022-08-18 18.00 18.55 17.82 18.37 33.9M
2022-08-17 17.90 18.30 17.81 17.97 34.7M
2022-08-16 17.31 18.07 17.31 17.97 36.2M
2022-08-15 16.78 17.50 16.71 17.29 26.3M
2022-08-12 17.13 17.29 16.77 16.79 18.8M
2022-08-11 17.01 17.21 16.70 17.12 25.0M
2022-08-10 16.70 17.24 16.62 17.08 24.8M
2022-08-09 17.20 17.30 16.75 16.80 32.6M
2022-08-08 16.99 17.36 16.59 17.16 27.5M
2022-08-05 18.23 18.33 16.65 17.33 46.6M
2022-08-04 18.08 18.70 18.05 18.41 34.3M
2022-08-03 18.15 18.66 17.80 17.84 29.9M
2022-08-02 18.40 18.70 18.00 18.11 31.1M
2022-08-01 18.45 19.08 17.80 19.05 44.6M
2022-07-29 17.90 19.15 17.90 18.60 49.7M
2022-07-28 18.35 18.38 17.50 17.64 27.5M
2022-07-27 17.48 18.28 17.31 18.14 27.8M
2022-07-26 17.15 17.76 16.76 17.46 25.2M
2022-07-25 18.41 18.41 16.96 17.50 39.7M
2022-07-22 18.20 18.65 18.08 18.40 24.6M
2022-07-21 18.65 18.90 18.16 18.19 34.5M
2022-07-20 19.00 19.16 18.50 19.00 38.6M
2022-07-19 19.26 19.28 18.41 18.66 42.5M
2022-07-18 19.15 19.90 18.76 19.10 58.0M
2022-07-15 18.58 20.15 18.21 19.10 81.4M
2022-07-14 16.55 18.41 16.33 18.41 92.8M
2022-07-13 15.71 16.81 15.71 16.74 60.1M
2022-07-12 15.85 16.39 15.59 15.82 27.1M
2022-07-11 15.85 16.25 15.57 15.82 26.5M
2022-07-08 16.84 16.89 15.88 15.91 33.9M
2022-07-07 15.55 16.80 15.25 16.75 46.3M
2022-07-06 16.18 16.43 15.28 15.66 36.5M
2022-07-05 16.58 16.96 16.10 16.38 29.7M
2022-07-04 16.02 16.68 15.80 16.64 25.7M
2022-07-01 16.30 16.82 16.10 16.33 26.2M
2022-06-30 15.85 16.41 15.49 16.21 32.1M
2022-06-29 16.70 16.79 15.52 15.55 49.1M
2022-06-28 16.60 17.20 16.52 16.89 33.3M
2022-06-27 16.41 17.44 16.35 16.77 56.5M
2022-06-24 15.68 16.30 15.50 16.15 54.6M
2022-06-23 14.73 15.66 14.20 15.62 62.4M
2022-06-22 14.07 15.31 13.83 14.69 51.4M
2022-06-21 14.68 14.68 13.85 14.11 29.8M
2022-06-20 14.36 14.88 14.32 14.54 33.3M
2022-06-17 13.68 14.61 13.65 14.22 35.7M
2022-06-16 13.65 14.18 13.65 13.82 25.2M
2022-06-15 13.86 14.15 13.56 13.60 24.5M
2022-06-14 13.85 13.97 13.27 13.84 26.1M
2022-06-13 14.15 14.54 13.91 14.07 27.2M
2022-06-10 13.52 14.36 13.50 14.27 32.4M
2022-06-09 14.03 14.20 13.54 13.73 29.2M
2022-06-08 14.45 14.75 13.40 14.21 56.9M
2022-06-07 14.99 15.10 14.35 14.52 30.1M
2022-06-06 15.15 15.45 14.90 14.99 29.0M
2022-06-02 14.66 15.38 14.62 15.14 28.4M
2022-06-01 14.45 15.01 14.35 14.84 33.5M
2022-05-31 14.00 15.20 14.00 14.72 50.2M
2022-05-30 13.74 14.25 13.38 13.94 28.3M
2022-05-27 14.23 14.39 13.76 13.93 30.4M
2022-05-26 13.87 14.79 13.49 14.23 58.6M
2022-05-25 13.03 14.39 12.83 14.22 56.3M
2022-05-24 13.52 14.14 12.94 13.08 45.1M
2022-05-23 13.96 14.22 13.24 13.68 51.4M
2022-05-20 12.58 13.78 12.38 13.78 53.9M
2022-05-19 12.36 13.06 12.12 13.03 29.1M
2022-05-18 12.72 12.85 12.50 12.61 18.7M
2022-05-17 12.54 12.88 12.20 12.67 28.0M
2022-05-16 12.50 12.76 12.26 12.62 29.4M
2022-05-13 12.46 12.59 12.12 12.27 21.2M
2022-05-12 12.02 12.66 11.96 12.33 41.7M
2022-05-11 11.91 12.75 11.84 12.07 50.9M
2022-05-10 11.15 12.10 11.13 11.97 30.0M
2022-05-09 11.51 11.67 11.28 11.42 20.4M
2022-05-06 11.08 11.85 11.08 11.52 26.5M
2022-05-05 10.91 11.92 10.91 11.54 40.0M
2022-04-29 10.49 11.13 10.32 10.96 49.7M
2022-04-28 9.98 10.44 9.63 10.12 31.2M
2022-04-27 9.04 9.94 8.83 9.94 30.6M
2022-04-26 9.65 9.85 9.00 9.04 19.6M
2022-04-25 10.58 10.60 9.87 9.87 18.7M
2022-04-22 10.96 11.17 10.76 10.97 12.6M
2022-04-21 11.35 11.73 10.94 11.02 15.1M
2022-04-20 11.66 11.89 11.44 11.54 17.8M
2022-04-19 11.97 12.21 11.71 11.82 32.7M
2022-04-18 10.60 11.73 10.47 11.73 22.8M
2022-04-15 10.65 10.89 10.50 10.66 11.9M
2022-04-14 10.82 10.97 10.62 10.76 9.8M
2022-04-13 11.00 11.05 10.62 10.68 14.6M
2022-04-12 11.14 11.32 10.78 11.05 21.9M
2022-04-11 11.90 11.90 11.03 11.21 17.0M
2022-04-08 11.90 12.07 11.71 11.97 10.2M
2022-04-07 12.37 12.37 11.92 11.93 14.2M
2022-04-06 12.68 12.69 12.28 12.46 11.9M
2022-04-01 12.80 12.84 12.60 12.66 12.3M
2022-03-31 13.54 13.59 12.88 12.92 17.4M
2022-03-30 12.70 13.46 12.70 13.44 20.7M
2022-03-29 13.19 13.19 12.55 12.66 11.5M
2022-03-28 12.97 13.19 12.72 13.00 11.3M
2022-03-25 13.69 13.70 13.02 13.07 13.4M
2022-03-24 13.71 13.82 13.31 13.57 17.3M
2022-03-23 13.56 14.35 13.56 13.92 29.0M
2022-03-22 13.88 13.90 13.36 13.49 15.4M
2022-03-21 13.60 13.94 13.50 13.62 12.1M
2022-03-18 13.59 13.66 13.33 13.57 9.5M
2022-03-17 13.60 14.00 13.50 13.58 18.6M
2022-03-16 13.05 13.36 12.55 13.29 19.2M
2022-03-15 13.71 13.78 12.84 12.85 17.7M
2022-03-14 14.30 14.48 13.76 13.77 14.4M
2022-03-11 14.31 14.57 13.92 14.57 15.6M
2022-03-10 14.79 14.89 14.52 14.61 13.1M
2022-03-09 14.50 14.77 13.62 14.42 15.7M
2022-03-08 15.02 15.27 14.34 14.50 13.8M
2022-03-07 15.68 15.69 15.04 15.14 14.4M
2022-03-04 15.81 16.05 15.66 15.78 12.8M
2022-03-03 16.78 16.85 16.08 16.08 17.2M
2022-03-02 16.60 16.92 16.25 16.60 18.0M
2022-03-01 16.52 17.28 16.51 16.76 28.6M
2022-02-28 16.75 16.80 16.18 16.47 19.2M
2022-02-25 16.71 17.19 16.60 16.73 22.8M
2022-02-24 16.99 17.30 16.06 16.43 29.7M
2022-02-23 16.24 17.00 16.21 16.96 26.7M
2022-02-22 16.02 16.43 15.75 16.18 12.9M
2022-02-21 16.10 16.53 15.90 16.28 14.5M
2022-02-18 16.35 16.53 16.05 16.17 14.4M
2022-02-17 16.14 16.96 16.03 16.54 18.9M
2022-02-16 16.05 16.45 15.77 16.13 15.5M
2022-02-15 15.19 16.10 14.97 16.02 25.7M
2022-02-14 15.70 15.70 15.00 15.20 22.0M
2022-02-11 16.64 16.64 15.67 15.85 17.8M
2022-02-10 16.79 17.08 16.53 16.79 11.0M
2022-02-09 16.50 16.98 15.95 16.84 15.1M
2022-02-08 16.59 16.66 15.81 16.54 16.0M
2022-02-07 17.00 17.17 16.30 16.45 12.4M
2022-01-28 16.68 17.15 15.76 16.64 16.2M
2022-01-27 17.28 17.52 16.55 16.59 13.1M
2022-01-26 16.27 17.53 16.27 17.15 21.9M
2022-01-25 17.17 17.44 16.16 16.23 15.9M
2022-01-24 17.04 17.66 16.99 17.30 13.4M
2022-01-21 17.00 17.53 16.68 17.09 15.2M
2022-01-20 17.81 18.13 17.18 17.19 20.6M
2022-01-19 18.66 18.85 17.89 18.07 24.4M
2022-01-18 18.08 19.00 17.91 18.70 27.8M
2022-01-17 17.94 18.83 17.63 18.31 21.0M
2022-01-14 17.82 18.56 17.78 18.05 17.3M
2022-01-13 18.67 18.73 17.59 18.00 23.6M
2022-01-12 18.10 18.91 18.10 18.65 39.0M
2022-01-11 17.80 17.87 17.32 17.37 17.8M
2022-01-10 17.59 18.11 17.55 17.65 22.0M
2022-01-07 18.85 18.86 17.94 18.04 21.6M
2022-01-06 18.61 19.13 18.35 18.79 20.8M
2022-01-05 19.43 19.60 18.36 18.75 29.8M
2022-01-04 20.80 20.90 19.40 19.65 37.4M