Ningbo Sanxing Medical Electric Co Ltd (601567)

601567
🏛️ 中国 →
24.57
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 22.79 23.63 22.75 23.59 8,835.2K
09:35 23.61 23.86 23.51 23.70 5,967.5K
09:40 23.67 23.90 23.65 23.81 5,009.9K
09:45 23.80 23.89 23.63 23.79 2,838.0K
09:50 23.79 23.79 23.56 23.63 1,498.6K
09:55 23.63 23.93 23.63 23.82 4,011.8K
10:00 23.81 23.85 23.66 23.72 874.5K
10:05 23.72 23.80 23.60 23.64 680.2K
10:10 23.64 23.80 23.62 23.78 1,164.5K
10:15 23.79 23.85 23.74 23.77 1,095.1K
10:20 23.79 23.88 23.75 23.75 1,483.6K
10:25 23.79 23.81 23.69 23.69 1,200.6K
10:30 23.69 23.72 23.52 23.53 1,003.8K
10:35 23.52 23.78 23.52 23.67 972.8K
10:40 23.66 23.72 23.61 23.72 644.8K
10:45 23.72 23.79 23.72 23.75 617.0K
10:50 23.75 23.75 23.66 23.73 550.0K
10:55 23.73 23.77 23.71 23.75 657.5K
11:00 23.76 23.77 23.72 23.72 503.1K
11:05 23.73 23.78 23.72 23.72 455.3K
11:10 23.71 23.72 23.63 23.63 366.7K
11:15 23.64 23.68 23.58 23.68 488.0K
11:20 23.63 23.69 23.61 23.65 437.8K
11:25 23.64 23.66 23.54 23.65 767.7K
13:00 23.60 23.64 23.42 23.50 1,260.2K
13:05 23.50 23.57 23.50 23.56 470.8K
13:10 23.55 23.70 23.55 23.68 811.0K
13:15 23.68 23.72 23.66 23.68 517.3K
13:20 23.69 23.75 23.68 23.73 516.9K
13:25 23.72 23.87 23.72 23.86 1,602.9K
13:30 23.85 23.93 23.85 23.88 1,760.5K
13:35 23.88 23.89 23.81 23.84 658.1K
13:40 23.84 23.89 23.82 23.83 729.6K
13:45 23.83 23.84 23.79 23.84 571.0K
13:50 23.83 23.88 23.83 23.87 815.2K
13:55 23.87 23.92 23.86 23.90 1,222.3K
14:00 23.91 23.95 23.91 23.94 1,156.1K
14:05 23.94 23.95 23.93 23.93 966.3K
14:10 23.94 23.94 23.89 23.94 734.3K
14:15 23.94 23.95 23.92 23.94 907.0K
14:20 23.95 24.18 23.95 24.18 2,399.0K
14:25 24.18 24.21 24.08 24.20 1,258.1K
14:30 24.21 24.21 24.17 24.17 701.8K
14:35 24.18 24.19 24.16 24.18 708.2K
14:40 24.17 24.69 24.17 24.60 3,345.2K
14:45 24.60 24.60 24.31 24.41 871.1K
14:50 24.42 24.42 24.26 24.26 696.0K
14:55 24.26 24.38 24.26 24.32 531.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 23.98 25.18 23.79 24.57 29.8M
2025-09-25 24.05 24.59 23.58 24.00 22.3M
2025-09-24 23.98 24.50 23.76 24.38 33.4M
2025-09-23 22.78 24.69 22.67 24.25 67.7M
2025-09-22 22.93 22.94 22.41 22.62 14.2M
2025-09-19 22.70 23.08 22.60 22.95 17.7M
2025-09-18 23.18 23.26 22.52 22.67 17.2M
2025-09-17 22.45 23.28 22.41 23.22 25.8M
2025-09-16 22.64 22.68 22.34 22.52 12.5M
2025-09-15 22.76 22.84 22.56 22.67 10.8M
2025-09-12 22.91 22.99 22.68 22.75 11.9M
2025-09-11 22.69 22.99 22.46 22.89 10.0M
2025-09-10 23.08 23.15 22.61 22.75 12.4M
2025-09-09 23.53 23.74 23.05 23.15 16.2M
2025-09-08 23.04 23.56 23.02 23.48 24.0M
2025-09-05 22.72 23.04 22.40 23.02 16.9M
2025-09-04 22.60 23.41 22.57 22.77 25.3M
2025-09-03 23.05 23.08 22.41 22.50 11.9M
2025-09-02 23.26 23.50 22.83 22.94 16.3M
2025-09-01 22.90 23.28 22.75 23.27 17.9M
2025-08-29 22.69 23.17 22.61 23.03 17.8M
2025-08-28 22.84 22.97 22.29 22.76 23.3M
2025-08-27 23.50 23.50 22.85 22.85 27.1M
2025-08-26 23.33 23.60 23.22 23.50 22.8M
2025-08-25 23.46 23.56 23.01 23.33 42.7M
2025-08-22 24.00 24.00 23.21 23.41 59.2M
2025-08-21 25.24 25.29 24.54 24.66 17.1M
2025-08-20 24.90 25.20 24.62 25.19 16.6M
2025-08-19 24.31 25.59 24.31 24.92 24.0M
2025-08-18 24.29 24.57 24.08 24.29 20.1M
2025-08-15 23.87 24.46 23.65 24.21 20.2M
2025-08-14 24.30 24.46 23.75 23.78 18.2M
2025-08-13 24.38 24.77 24.17 24.29 25.9M
2025-08-12 23.43 24.56 23.43 24.40 35.7M
2025-08-11 23.57 23.65 23.16 23.42 22.2M
2025-08-08 22.57 23.75 22.51 23.61 37.9M
2025-08-07 22.75 22.95 22.39 22.58 22.2M
2025-08-06 22.74 23.09 22.64 22.79 16.4M
2025-08-05 22.95 22.98 22.50 22.72 13.5M
2025-08-04 22.59 23.08 22.43 22.88 22.7M
2025-08-01 22.49 23.10 22.40 22.67 30.2M
2025-07-31 21.77 22.92 21.76 22.49 52.2M
2025-07-30 21.65 21.88 21.41 21.56 12.9M
2025-07-29 22.05 22.05 21.53 21.70 16.5M
2025-07-28 22.18 22.21 21.91 22.07 9.7M
2025-07-25 22.20 22.54 22.10 22.18 19.8M
2025-07-24 21.80 22.25 21.62 22.13 15.7M
2025-07-23 22.30 22.30 21.80 21.82 17.3M
2025-07-22 22.03 22.23 21.64 22.11 21.2M
2025-07-21 21.59 21.98 21.58 21.90 28.6M
2025-07-18 22.17 22.20 21.40 21.50 31.4M
2025-07-17 22.33 22.50 22.10 22.15 15.9M
2025-07-16 23.06 23.12 22.28 22.32 24.6M
2025-07-15 23.25 23.51 22.88 23.06 11.1M
2025-07-14 22.73 23.40 22.70 23.29 13.9M
2025-07-11 23.05 23.16 22.66 22.73 10.8M
2025-07-10 22.98 23.56 22.96 23.15 12.5M
2025-07-09 22.99 23.40 22.81 23.04 14.4M
2025-07-08 22.12 23.20 22.06 23.12 21.4M
2025-07-07 22.10 22.53 21.82 22.22 9.3M
2025-07-04 22.16 22.34 22.00 22.06 7.8M
2025-07-03 22.15 22.35 22.11 22.23 6.1M
2025-07-02 22.08 22.35 21.84 22.21 10.5M
2025-07-01 22.43 22.45 21.96 22.08 10.3M
2025-06-30 21.95 22.48 21.95 22.42 10.2M
2025-06-27 21.82 22.15 21.67 22.03 16.4M
2025-06-26 22.14 22.14 21.62 21.71 14.2M
2025-06-25 21.79 22.20 21.66 22.15 9.3M
2025-06-24 21.28 21.80 21.16 21.79 9.4M
2025-06-23 21.26 21.29 20.96 21.21 8.9M
2025-06-20 21.36 21.71 21.31 21.38 7.9M
2025-06-19 21.75 21.85 21.24 21.38 8.1M
2025-06-18 21.51 22.37 21.38 21.77 12.3M
2025-06-17 21.66 22.04 21.43 21.49 9.0M
2025-06-16 22.44 22.46 21.63 21.66 17.8M
2025-06-13 22.20 22.92 22.10 22.34 27.6M
2025-06-12 22.45 22.71 22.26 22.30 9.8M
2025-06-11 22.17 22.69 21.94 22.60 14.0M
2025-06-10 23.11 23.23 22.63 23.14 16.0M
2025-06-09 22.44 23.20 22.31 23.10 21.1M
2025-06-06 22.43 22.56 22.05 22.38 11.6M
2025-06-05 22.23 22.88 22.19 22.43 17.0M
2025-06-04 21.61 22.21 21.40 22.19 19.7M
2025-06-03 21.56 21.91 21.36 21.62 19.1M
2025-05-30 22.55 22.69 21.98 22.00 15.8M
2025-05-29 22.22 22.94 22.11 22.70 20.0M
2025-05-28 22.92 22.92 21.95 22.08 28.7M
2025-05-27 23.20 23.22 22.80 22.93 15.9M
2025-05-26 23.83 23.83 22.75 23.27 19.7M
2025-05-23 23.96 24.35 23.83 23.83 8.8M
2025-05-22 23.81 24.35 23.65 23.97 12.7M
2025-05-21 24.45 24.50 23.85 23.92 14.1M
2025-05-20 24.73 24.78 24.44 24.50 9.8M
2025-05-19 24.86 24.93 24.58 24.72 6.3M
2025-05-16 24.94 25.13 24.80 24.95 8.1M
2025-05-15 25.57 25.57 24.94 25.09 12.4M
2025-05-14 26.35 26.40 25.50 25.64 16.3M
2025-05-13 26.22 27.19 25.98 26.43 13.5M
2025-05-12 26.11 26.28 25.93 26.03 6.7M
2025-05-09 25.96 26.21 25.61 25.95 9.2M
2025-05-08 25.53 26.16 25.20 26.00 14.5M
2025-05-07 25.41 25.66 25.22 25.63 16.3M
2025-05-06 25.69 25.73 24.94 25.32 18.4M
2025-04-30 26.72 26.72 25.42 25.60 14.5M
2025-04-29 27.30 27.80 26.45 26.61 10.4M
2025-04-28 26.15 27.08 25.91 26.70 12.8M
2025-04-25 26.60 27.11 25.80 26.22 16.4M
2025-04-24 26.38 26.84 26.06 26.39 6.5M
2025-04-23 26.42 26.95 26.05 26.38 8.1M
2025-04-22 27.04 27.34 26.16 26.41 8.2M
2025-04-21 25.69 27.55 25.61 27.40 11.5M
2025-04-18 25.87 25.96 25.51 25.69 4.1M
2025-04-17 25.90 26.08 25.74 25.78 4.3M
2025-04-16 27.03 27.03 25.81 26.00 6.8M
2025-04-15 26.57 27.56 26.57 27.00 6.2M
2025-04-14 26.82 27.26 26.61 26.92 8.6M
2025-04-11 26.72 27.20 26.36 26.72 16.1M
2025-04-10 25.90 27.40 25.90 27.27 24.8M
2025-04-09 25.28 25.79 24.58 24.91 19.1M
2025-04-08 25.75 25.89 24.78 25.51 16.4M
2025-04-07 26.34 27.98 25.66 25.66 14.1M
2025-04-03 29.34 29.43 28.26 28.51 10.2M
2025-04-02 29.55 29.90 29.26 29.75 3.5M
2025-04-01 29.61 30.03 28.93 29.50 7.2M
2025-03-31 29.90 30.45 29.52 29.57 6.4M
2025-03-28 29.20 30.46 29.18 30.20 10.2M
2025-03-27 29.30 29.54 29.02 29.37 3.8M
2025-03-26 29.25 29.65 28.95 29.30 5.4M
2025-03-25 29.40 29.83 28.88 29.40 9.4M
2025-03-24 28.43 29.85 28.39 29.28 11.4M
2025-03-21 28.49 29.39 28.34 28.50 5.7M
2025-03-20 29.51 29.51 28.54 28.65 7.3M
2025-03-19 29.54 30.03 29.02 29.60 7.9M
2025-03-18 28.10 30.68 27.80 29.57 23.7M
2025-03-17 27.80 28.57 27.53 27.94 9.6M
2025-03-14 27.00 27.88 26.96 27.62 8.3M
2025-03-13 27.09 27.45 26.99 27.13 4.6M
2025-03-12 27.31 27.44 26.92 27.29 6.3M
2025-03-11 26.87 27.35 26.58 27.35 7.4M
2025-03-10 26.66 27.15 26.29 26.98 7.9M
2025-03-07 27.32 27.32 26.28 26.54 11.8M
2025-03-06 27.90 27.95 26.92 27.38 9.8M
2025-03-05 27.94 28.37 27.75 27.90 7.6M
2025-03-04 27.20 28.28 27.01 28.01 9.9M
2025-03-03 27.51 28.12 27.20 27.32 10.5M
2025-02-28 27.20 27.88 26.96 27.45 15.1M
2025-02-27 26.30 27.73 26.27 27.19 16.1M
2025-02-26 25.71 26.46 25.46 26.29 12.1M
2025-02-25 26.04 26.12 25.53 25.70 8.8M
2025-02-24 26.99 27.05 26.15 26.26 11.9M
2025-02-21 26.40 27.29 26.30 27.00 13.3M
2025-02-20 26.19 26.99 26.03 26.41 10.7M
2025-02-19 26.78 26.82 25.40 26.42 22.2M
2025-02-18 27.05 27.45 26.81 26.90 7.3M
2025-02-17 27.91 28.02 26.70 27.46 15.5M
2025-02-14 27.80 28.23 27.70 27.90 6.9M
2025-02-13 28.04 28.14 27.70 27.81 5.9M
2025-02-12 28.11 28.58 27.95 28.18 7.5M
2025-02-11 28.08 28.26 27.36 28.13 10.1M
2025-02-10 28.50 28.64 27.89 28.08 9.1M
2025-02-07 28.58 29.18 28.24 28.67 7.4M
2025-02-06 28.82 28.96 27.92 28.84 9.7M
2025-02-05 30.43 30.70 28.93 29.00 8.3M
2025-01-27 30.30 31.15 30.06 30.43 7.6M
2025-01-24 28.61 30.59 28.45 30.24 11.5M
2025-01-23 29.13 29.24 28.52 28.65 6.4M
2025-01-22 29.25 29.55 28.65 28.99 6.3M
2025-01-21 29.04 29.41 28.35 29.26 6.4M
2025-01-20 29.21 30.38 28.92 29.04 9.3M
2025-01-17 27.83 29.19 27.73 28.98 11.7M
2025-01-16 28.93 29.30 27.70 27.91 13.3M
2025-01-15 28.90 29.37 28.80 28.93 5.7M
2025-01-14 28.95 29.23 28.27 29.05 10.7M
2025-01-13 30.11 30.11 28.12 28.52 14.7M
2025-01-10 30.31 30.35 29.80 29.86 3.9M
2025-01-09 30.75 31.06 30.11 30.11 7.0M
2025-01-08 29.74 31.25 29.60 30.81 9.0M
2025-01-07 28.48 30.10 28.13 29.98 9.7M
2025-01-06 29.26 29.36 28.00 28.48 12.0M
2025-01-03 29.70 29.92 29.12 29.25 4.2M
2025-01-02 30.76 30.88 29.47 29.70 7.4M