Beijing Sifang Automation Co Ltd (601126)

601126
🏛️ China →
19.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 17.07 17.20 16.91 16.96 8.1M
2024-12-30 17.14 17.46 16.97 17.06 14.0M
2024-12-27 17.00 17.23 16.82 17.14 8.0M
2024-12-26 16.80 17.05 16.60 16.98 8.9M
2024-12-25 16.87 16.87 16.68 16.82 5.4M
2024-12-24 16.71 16.90 16.60 16.87 8.5M
2024-12-23 16.82 17.18 16.60 16.63 12.9M
2024-12-20 17.12 17.20 16.82 16.85 8.2M
2024-12-19 17.00 17.20 16.80 17.15 7.4M
2024-12-18 17.11 17.45 17.00 17.10 10.0M
2024-12-17 16.92 17.32 16.86 16.99 10.4M
2024-12-16 16.85 17.09 16.72 16.93 6.7M
2024-12-13 17.09 17.26 16.84 16.85 7.7M
2024-12-12 17.13 17.16 16.86 17.10 7.0M
2024-12-11 17.28 17.40 17.07 17.12 8.5M
2024-12-10 17.90 17.94 17.30 17.30 10.4M
2024-12-09 17.28 17.53 17.22 17.48 7.9M
2024-12-06 17.14 17.31 16.95 17.28 6.1M
2024-12-05 17.18 17.35 17.08 17.13 6.0M
2024-12-04 17.53 17.56 17.12 17.25 7.0M
2024-12-03 17.34 17.83 17.24 17.52 11.9M
2024-12-02 16.88 17.41 16.82 17.39 12.4M
2024-11-29 16.81 17.06 16.64 16.94 8.1M
2024-11-28 17.09 17.16 16.80 16.85 8.6M
2024-11-27 16.63 17.02 16.48 17.02 7.1M
2024-11-26 16.90 17.04 16.72 16.77 6.3M
2024-11-25 17.50 17.58 16.75 16.90 13.7M
2024-11-22 18.26 18.55 17.51 17.53 9.7M
2024-11-21 18.26 18.55 18.18 18.34 7.4M
2024-11-20 18.50 18.56 18.13 18.26 11.2M
2024-11-19 17.70 18.51 17.66 18.50 18.7M
2024-11-18 17.48 17.95 17.42 17.69 11.7M
2024-11-15 17.92 18.02 17.47 17.48 12.2M
2024-11-14 18.39 18.80 17.99 18.00 11.3M
2024-11-13 18.09 18.44 18.02 18.39 10.0M
2024-11-12 18.89 18.97 18.11 18.20 23.3M
2024-11-11 18.80 18.95 18.35 18.84 15.6M
2024-11-08 18.92 19.52 18.73 18.81 15.2M
2024-11-07 18.86 19.14 18.60 18.90 16.3M
2024-11-06 18.21 19.37 18.18 18.84 30.9M
2024-11-05 18.10 18.33 17.68 18.24 15.3M
2024-11-04 17.97 18.41 17.90 18.07 9.2M
2024-11-01 18.08 18.44 17.88 17.99 14.0M
2024-10-31 18.73 18.90 18.03 18.11 16.8M
2024-10-30 18.40 18.74 18.14 18.60 14.5M
2024-10-29 18.24 18.75 18.11 18.48 21.8M
2024-10-28 18.02 18.47 17.74 18.24 15.2M
2024-10-25 18.33 18.41 17.77 18.11 20.8M
2024-10-24 18.36 18.52 18.17 18.33 7.3M
2024-10-23 18.88 19.06 18.37 18.53 15.5M
2024-10-22 18.68 19.19 18.46 18.94 14.0M
2024-10-21 19.22 19.22 18.36 18.68 22.2M
2024-10-18 18.40 19.29 18.20 18.99 21.1M
2024-10-17 18.55 18.71 18.20 18.37 12.4M
2024-10-16 18.00 18.75 17.91 18.45 11.3M
2024-10-15 19.38 19.38 18.20 18.30 24.0M
2024-10-14 19.50 19.78 19.01 19.46 13.5M
2024-10-11 20.00 20.08 19.11 19.31 11.9M
2024-10-10 20.11 20.87 20.01 20.10 18.1M
2024-10-09 19.84 21.09 19.25 20.11 27.7M
2024-10-08 21.96 21.96 19.47 20.04 31.3M
2024-09-30 19.55 20.28 19.30 20.00 32.1M
2024-09-27 18.30 18.98 18.30 18.87 7.4M
2024-09-26 18.08 18.30 17.60 18.30 11.4M
2024-09-25 17.76 18.66 17.66 18.10 15.8M
2024-09-24 17.59 17.78 17.18 17.67 11.2M
2024-09-23 17.79 18.08 17.42 17.48 6.5M
2024-09-20 17.59 17.82 17.45 17.77 7.5M
2024-09-19 17.81 17.86 17.49 17.54 8.5M
2024-09-18 16.88 17.88 16.72 17.71 13.6M
2024-09-13 16.92 17.10 16.77 16.91 4.8M
2024-09-12 16.74 17.24 16.59 16.98 9.1M
2024-09-11 16.48 16.80 16.33 16.76 5.4M
2024-09-10 16.40 16.59 16.26 16.54 4.5M
2024-09-09 16.61 16.73 16.35 16.43 4.7M
2024-09-06 16.59 16.76 16.37 16.65 6.1M
2024-09-05 16.98 17.04 16.22 16.64 11.5M
2024-09-04 17.08 17.25 16.63 17.01 7.2M
2024-09-03 16.64 17.25 16.57 17.14 11.5M
2024-09-02 16.59 16.90 16.51 16.64 10.2M
2024-08-30 16.22 16.92 16.10 16.58 12.2M
2024-08-29 15.83 16.48 15.82 16.17 8.4M
2024-08-28 15.91 16.28 15.82 15.98 7.2M
2024-08-27 16.51 16.56 15.88 15.89 10.5M
2024-08-26 16.49 16.80 16.20 16.64 5.8M
2024-08-23 16.83 17.22 16.35 16.51 8.7M
2024-08-22 16.57 17.06 16.38 16.86 8.0M
2024-08-21 16.70 16.85 16.47 16.57 3.9M
2024-08-20 17.11 17.17 16.43 16.76 7.1M
2024-08-19 16.83 17.46 16.73 17.07 5.0M
2024-08-16 17.20 17.26 16.80 16.94 6.4M
2024-08-15 17.29 17.49 17.00 17.18 7.0M
2024-08-14 17.69 17.72 17.18 17.29 6.3M
2024-08-13 17.60 17.94 17.46 17.69 7.8M
2024-08-12 17.70 17.82 17.38 17.51 5.9M
2024-08-09 17.52 18.08 17.50 17.59 6.9M
2024-08-08 17.69 17.80 16.98 17.58 15.6M
2024-08-07 16.92 18.18 16.85 17.82 21.0M
2024-08-06 16.86 17.00 16.51 16.73 7.0M
2024-08-05 16.80 17.11 16.58 16.66 7.9M
2024-08-02 17.32 17.52 16.79 16.84 9.5M
2024-08-01 17.33 17.74 17.21 17.38 9.7M
2024-07-31 17.22 17.55 16.81 17.40 14.1M
2024-07-30 17.22 17.45 16.63 17.02 10.0M
2024-07-29 17.29 17.90 16.99 17.28 14.6M
2024-07-26 16.70 17.36 16.33 17.17 13.0M
2024-07-25 16.45 16.71 16.11 16.58 9.3M
2024-07-24 16.40 16.75 16.28 16.51 8.2M
2024-07-23 17.05 17.44 16.40 16.45 7.9M
2024-07-22 16.90 17.45 16.75 17.03 9.7M
2024-07-19 16.71 17.13 16.58 16.94 8.8M
2024-07-18 16.47 17.11 16.45 16.87 9.7M
2024-07-17 16.70 16.84 16.47 16.47 8.0M
2024-07-16 16.88 17.05 16.49 16.80 11.0M
2024-07-15 17.39 17.50 16.78 16.90 18.7M
2024-07-12 17.49 17.73 17.20 17.50 10.6M
2024-07-11 18.00 18.09 17.27 17.59 16.0M
2024-07-10 18.38 18.53 17.68 17.83 15.0M
2024-07-09 17.61 18.52 17.36 18.45 17.8M
2024-07-08 17.49 17.89 17.22 17.62 13.2M
2024-07-05 17.64 17.70 16.60 17.57 24.9M
2024-07-04 17.70 18.17 17.62 17.65 11.0M
2024-07-03 17.87 17.87 17.43 17.70 13.3M
2024-07-02 19.21 19.21 17.59 17.73 32.2M
2024-07-01 19.22 19.45 18.56 19.25 19.5M
2024-06-28 18.02 19.54 18.02 19.22 19.0M
2024-06-27 18.61 18.61 18.20 18.25 10.9M
2024-06-26 18.51 18.71 18.21 18.67 8.1M
2024-06-25 18.82 18.92 18.29 18.50 14.9M
2024-06-24 18.70 19.10 18.62 18.86 12.7M
2024-06-21 18.76 19.02 18.61 18.79 11.0M
2024-06-20 19.39 19.44 18.71 18.82 28.2M
2024-06-19 19.97 20.07 19.27 19.50 15.1M
2024-06-18 19.45 20.10 19.29 19.96 16.7M
2024-06-17 19.04 20.10 18.90 19.53 24.8M
2024-06-14 19.07 19.48 18.87 19.04 20.4M
2024-06-13 18.32 19.48 18.28 19.19 31.4M
2024-06-12 18.52 18.56 18.13 18.41 10.5M
2024-06-11 18.16 18.68 17.84 18.54 18.7M
2024-06-07 18.39 18.45 17.95 18.30 17.7M
2024-06-06 18.03 18.95 18.03 18.39 26.0M
2024-06-05 18.57 18.99 18.00 18.09 24.1M
2024-06-04 17.29 18.90 17.16 18.59 32.9M
2024-06-03 17.34 17.52 17.08 17.35 13.5M
2024-05-31 17.56 17.64 17.17 17.29 10.6M
2024-05-30 17.90 18.05 17.40 17.58 18.6M
2024-05-29 17.62 17.87 17.34 17.60 13.2M
2024-05-28 17.61 18.29 17.58 17.74 29.8M
2024-05-27 16.66 18.26 16.66 17.77 42.4M
2024-05-24 16.12 16.81 16.12 16.60 16.7M
2024-05-23 16.66 16.68 16.02 16.09 14.0M
2024-05-22 16.77 16.95 16.56 16.59 6.9M
2024-05-21 16.81 16.97 16.66 16.77 7.6M
2024-05-20 16.62 16.99 16.39 16.87 14.1M
2024-05-17 16.66 16.70 16.20 16.62 12.3M
2024-05-16 17.09 17.21 16.68 16.73 14.7M
2024-05-15 17.58 17.72 17.02 17.08 16.0M
2024-05-14 17.59 18.08 17.30 17.66 21.6M
2024-05-13 16.80 17.92 16.66 17.59 25.9M
2024-05-10 16.68 16.99 16.60 16.80 16.8M
2024-05-09 16.07 16.75 16.07 16.67 17.0M
2024-05-08 16.35 16.41 16.05 16.07 8.3M
2024-05-07 16.40 16.56 16.23 16.28 14.4M
2024-05-06 16.15 16.44 15.92 16.38 22.4M
2024-04-30 15.70 16.16 15.69 15.88 23.8M
2024-04-29 14.83 15.28 14.60 15.25 13.4M
2024-04-26 14.90 15.15 14.82 14.87 11.8M
2024-04-25 15.71 15.73 15.30 15.42 9.5M
2024-04-24 15.65 15.80 15.49 15.79 6.1M
2024-04-23 16.01 16.17 15.40 15.60 10.8M
2024-04-22 16.28 16.39 15.98 16.00 8.4M
2024-04-19 16.34 16.54 16.03 16.19 12.6M
2024-04-18 16.32 16.65 16.27 16.44 14.5M
2024-04-17 15.89 16.50 15.76 16.46 15.2M
2024-04-16 16.29 16.67 15.71 15.85 13.9M
2024-04-15 16.07 16.71 15.98 16.33 19.2M
2024-04-12 16.06 16.28 15.85 15.93 12.5M
2024-04-11 15.02 16.48 14.95 16.09 30.2M
2024-04-10 15.22 15.49 14.95 15.08 7.4M
2024-04-09 15.22 15.44 15.03 15.29 8.3M
2024-04-08 15.10 15.50 15.06 15.37 8.3M
2024-04-03 15.41 15.46 15.07 15.17 9.5M
2024-04-02 15.41 15.51 15.26 15.45 7.9M
2024-04-01 15.86 15.91 15.28 15.41 15.8M
2024-03-29 15.25 16.02 15.11 15.90 12.3M
2024-03-28 14.79 15.49 14.79 15.28 10.2M
2024-03-27 15.22 15.32 14.86 14.89 7.1M
2024-03-26 15.40 15.48 15.10 15.34 7.9M
2024-03-25 15.50 15.82 15.41 15.41 8.3M
2024-03-22 15.80 15.84 15.52 15.63 9.5M
2024-03-21 15.87 16.05 15.68 15.87 14.0M
2024-03-20 16.15 16.23 15.43 15.91 23.9M
2024-03-19 16.76 16.80 16.24 16.27 10.8M
2024-03-18 16.63 16.93 16.43 16.87 16.0M
2024-03-15 16.50 16.50 16.19 16.40 9.6M
2024-03-14 16.40 16.57 16.20 16.35 10.1M
2024-03-13 16.23 16.50 16.20 16.27 7.9M
2024-03-12 16.59 16.70 16.14 16.25 12.4M
2024-03-11 16.80 16.93 16.39 16.67 11.6M
2024-03-08 16.40 16.62 16.13 16.48 15.6M
2024-03-07 16.68 16.68 16.17 16.46 15.6M
2024-03-06 15.97 16.68 15.85 16.55 15.3M
2024-03-05 15.49 16.35 15.45 15.98 23.4M
2024-03-04 15.08 15.58 15.08 15.49 15.9M
2024-03-01 14.52 14.95 14.42 14.79 13.1M
2024-02-29 14.20 14.60 14.02 14.49 12.1M
2024-02-28 14.57 14.71 14.24 14.25 8.2M
2024-02-27 14.29 14.60 14.23 14.60 5.9M
2024-02-26 14.26 14.52 14.20 14.37 5.5M
2024-02-23 14.13 14.31 14.03 14.27 5.9M
2024-02-22 13.94 14.20 13.92 14.18 6.5M
2024-02-21 14.07 14.34 13.93 14.02 7.0M
2024-02-20 13.83 14.15 13.83 14.11 5.5M
2024-02-19 14.01 14.26 13.89 13.98 8.6M
2024-02-08 14.19 14.54 13.77 13.91 13.2M
2024-02-07 13.40 14.20 13.30 14.07 15.1M
2024-02-06 12.21 13.72 12.16 13.44 16.2M
2024-02-05 13.02 13.10 11.88 12.77 18.3M
2024-02-02 13.56 13.59 12.90 13.20 9.0M
2024-02-01 13.51 13.80 13.39 13.53 6.7M
2024-01-31 13.82 14.05 13.50 13.64 6.7M
2024-01-30 14.05 14.33 13.86 13.88 7.0M
2024-01-29 14.01 14.28 14.01 14.18 8.5M
2024-01-26 14.40 14.70 14.02 14.11 7.2M
2024-01-25 14.00 14.55 13.76 14.45 8.9M
2024-01-24 14.00 14.06 13.60 13.91 6.5M
2024-01-23 13.82 14.12 13.52 13.97 7.4M
2024-01-22 14.40 14.54 13.69 13.81 7.5M
2024-01-19 14.69 14.75 14.48 14.50 5.1M
2024-01-18 14.68 14.80 14.33 14.75 9.3M
2024-01-17 14.84 15.10 14.68 14.68 5.7M
2024-01-16 14.94 15.10 14.75 14.97 7.5M
2024-01-15 14.80 15.05 14.77 14.94 9.4M
2024-01-12 14.47 14.86 14.45 14.78 8.1M
2024-01-11 14.40 14.71 14.38 14.47 6.5M
2024-01-10 14.29 14.58 14.25 14.48 7.5M
2024-01-09 14.43 14.66 14.29 14.38 9.6M
2024-01-08 14.15 14.75 14.13 14.37 13.0M
2024-01-05 14.48 14.50 14.02 14.10 6.2M
2024-01-04 14.33 14.33 14.19 14.26 6.0M
2024-01-03 14.18 14.35 14.15 14.25 5.6M
2024-01-02 14.24 14.30 14.12 14.18 4.9M