Ncs Testing Technology Co Ltd (300797)

300797
🏛️ China →
16.88
Letzte Aktualisierung: 2025-09-30
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
2023-12-29 12.60 12.89 12.60 12.83 2.7M
2023-12-28 12.55 12.77 12.42 12.66 4.4M
2023-12-27 12.24 12.63 12.18 12.61 2.8M
2023-12-26 12.46 12.46 12.16 12.23 2.2M
2023-12-25 12.43 12.64 12.36 12.46 2.6M
2023-12-22 12.51 12.59 12.32 12.39 2.3M
2023-12-21 12.31 12.54 12.15 12.51 2.9M
2023-12-20 12.55 12.60 12.36 12.36 1.7M
2023-12-19 12.49 12.59 12.39 12.50 2.4M
2023-12-18 12.67 12.67 12.45 12.49 2.8M
2023-12-15 12.83 12.85 12.60 12.65 2.6M
2023-12-14 12.86 13.03 12.78 12.82 2.8M
2023-12-13 12.87 13.14 12.80 12.90 3.2M
2023-12-12 12.88 12.96 12.80 12.86 2.4M
2023-12-11 12.58 12.88 12.53 12.86 3.4M
2023-12-08 12.75 12.80 12.48 12.52 3.1M
2023-12-07 12.82 12.86 12.65 12.71 2.3M
2023-12-06 12.73 12.88 12.70 12.80 2.4M
2023-12-05 13.18 13.21 12.70 12.70 5.2M
2023-12-04 13.50 13.66 13.26 13.32 4.8M
2023-12-01 13.17 13.29 13.06 13.27 3.0M
2023-11-30 13.27 13.27 12.98 13.17 5.2M
2023-11-29 13.48 13.50 13.24 13.27 5.2M
2023-11-28 13.65 13.66 13.36 13.48 4.4M
2023-11-27 13.37 13.67 13.26 13.64 5.1M
2023-11-24 13.40 13.48 13.25 13.40 4.8M
2023-11-23 13.21 13.55 13.20 13.50 4.5M
2023-11-22 13.55 13.59 13.28 13.28 5.6M
2023-11-21 14.08 14.08 13.46 13.59 9.6M
2023-11-20 13.88 14.10 13.73 14.02 7.3M
2023-11-17 13.90 14.00 13.66 13.90 8.6M
2023-11-16 13.98 14.26 13.91 14.00 9.1M
2023-11-15 14.46 14.57 13.86 14.12 14.7M
2023-11-14 14.40 14.52 14.17 14.45 17.5M
2023-11-13 13.74 14.87 13.66 14.65 23.9M
2023-11-10 14.05 14.11 13.64 13.74 14.8M
2023-11-09 13.81 14.44 13.54 14.37 24.0M
2023-11-08 13.34 14.00 13.19 13.68 16.4M
2023-11-07 13.30 13.40 13.08 13.27 9.0M
2023-11-06 13.01 13.41 12.96 13.36 11.7M
2023-11-03 12.89 13.30 12.76 12.97 11.8M
2023-11-02 13.10 13.17 12.85 12.90 8.8M
2023-11-01 12.85 13.38 12.79 13.24 10.5M
2023-10-31 13.08 13.09 12.75 12.82 7.1M
2023-10-30 12.80 13.27 12.59 13.12 10.8M
2023-10-27 12.66 13.20 12.33 12.98 11.2M
2023-10-26 12.90 12.92 12.45 12.66 9.2M
2023-10-25 12.87 13.27 12.66 13.07 11.9M
2023-10-24 12.39 12.95 12.18 12.92 9.2M
2023-10-23 12.27 12.92 12.27 12.41 8.8M
2023-10-20 12.23 12.52 12.14 12.35 5.7M
2023-10-19 12.15 12.51 12.15 12.20 4.0M
2023-10-18 12.45 12.61 12.23 12.24 5.9M
2023-10-17 12.63 12.77 12.49 12.50 5.2M
2023-10-16 13.00 13.13 12.52 12.63 6.8M
2023-10-13 13.32 13.49 12.81 12.94 11.7M
2023-10-12 13.50 14.04 13.30 13.39 14.6M
2023-10-11 12.96 13.60 12.80 13.60 13.3M
2023-10-10 13.10 13.18 12.85 12.93 9.0M
2023-10-09 13.41 13.56 13.03 13.19 12.9M
2023-09-28 13.27 13.76 13.12 13.70 12.7M
2023-09-27 12.74 13.36 12.74 13.20 17.2M
2023-09-26 12.65 12.94 12.41 12.76 14.5M
2023-09-25 12.11 12.96 12.00 12.79 19.0M
2023-09-22 11.80 12.28 11.66 12.21 15.3M
2023-09-21 11.58 11.88 11.45 11.67 10.5M
2023-09-20 12.13 12.24 11.60 11.60 18.4M
2023-09-19 13.33 13.94 12.44 12.53 24.6M
2023-09-18 14.40 16.00 13.81 13.86 35.4M
2023-09-15 13.65 14.94 13.16 14.50 29.7M
2023-09-14 13.10 14.80 12.62 14.14 31.9M
2023-09-13 12.71 13.63 12.40 13.49 23.7M
2023-09-12 12.92 13.09 12.71 12.79 14.0M
2023-09-11 12.70 13.65 12.15 13.49 23.4M
2023-09-08 11.89 12.50 11.72 12.48 8.4M
2023-09-07 11.93 11.93 11.69 11.74 2.2M
2023-09-06 11.60 11.84 11.45 11.83 2.4M
2023-09-05 11.66 11.66 11.53 11.60 1.1M
2023-09-04 11.55 11.72 11.52 11.66 2.0M
2023-09-01 11.68 11.68 11.49 11.57 1.7M
2023-08-31 11.69 11.69 11.54 11.59 1.9M
2023-08-30 11.62 11.79 11.54 11.65 3.1M
2023-08-29 11.26 11.65 11.22 11.64 3.8M
2023-08-28 11.62 11.66 11.17 11.25 3.0M
2023-08-25 11.28 11.50 11.11 11.18 2.8M
2023-08-24 11.38 11.38 11.12 11.30 1.7M
2023-08-23 11.31 11.50 11.18 11.37 1.6M
2023-08-22 11.26 11.39 11.11 11.39 1.7M
2023-08-21 11.25 11.46 11.25 11.27 1.2M
2023-08-18 11.50 11.59 11.33 11.36 1.6M
2023-08-17 11.15 11.52 11.08 11.50 2.4M
2023-08-16 11.20 11.21 11.08 11.08 1.1M
2023-08-15 11.40 11.47 11.14 11.20 1.6M
2023-08-14 11.33 11.39 11.13 11.37 1.5M
2023-08-11 11.31 11.45 11.20 11.21 1.8M
2023-08-10 11.17 11.32 11.16 11.25 1.0M
2023-08-09 11.37 11.38 11.15 11.19 1.6M
2023-08-08 11.45 11.50 11.28 11.38 2.1M
2023-08-07 11.72 11.75 11.40 11.46 2.3M
2023-08-04 11.70 11.86 11.60 11.73 2.8M
2023-08-03 12.09 12.26 11.61 11.72 5.1M
2023-08-02 11.62 12.46 11.54 12.02 8.3M
2023-08-01 11.56 11.79 11.25 11.63 3.5M
2023-07-31 11.79 11.79 11.42 11.51 2.0M
2023-07-28 11.67 11.83 11.52 11.76 1.7M
2023-07-27 11.69 11.80 11.65 11.75 1.8M
2023-07-26 11.78 11.84 11.67 11.74 1.3M
2023-07-25 11.85 11.85 11.63 11.77 1.6M
2023-07-24 11.75 11.77 11.55 11.66 2.0M
2023-07-21 11.96 12.07 11.62 11.66 2.9M
2023-07-20 12.06 12.25 11.90 11.91 2.7M
2023-07-19 12.12 12.21 11.95 11.99 1.4M
2023-07-18 12.08 12.17 11.96 12.08 1.5M
2023-07-17 12.09 12.27 11.95 12.08 2.3M
2023-07-14 12.05 12.19 11.81 12.07 2.7M
2023-07-13 11.97 12.16 11.96 12.13 1.6M
2023-07-12 12.17 12.25 11.99 12.04 1.9M
2023-07-11 12.15 12.27 12.13 12.23 1.5M
2023-07-10 12.19 12.35 12.09 12.15 2.0M
2023-07-07 12.30 12.33 12.07 12.15 2.2M
2023-07-06 12.32 12.43 12.11 12.36 3.0M
2023-07-05 12.27 12.79 12.25 12.33 4.6M
2023-07-04 12.23 12.43 12.20 12.33 2.0M
2023-07-03 12.30 12.38 12.15 12.23 2.1M
2023-06-30 12.28 12.43 12.23 12.29 3.5M
2023-06-29 11.79 12.41 11.77 12.35 5.0M
2023-06-28 11.82 11.90 11.45 11.79 2.6M
2023-06-27 11.54 11.85 11.54 11.82 2.3M
2023-06-26 11.85 11.93 11.51 11.54 2.2M
2023-06-21 11.91 12.03 11.73 11.85 2.3M
2023-06-20 12.06 12.09 11.86 11.97 1.9M
2023-06-19 11.85 12.10 11.81 12.07 2.7M
2023-06-16 11.77 11.94 11.71 11.87 1.8M
2023-06-15 11.61 11.83 11.56 11.75 1.8M
2023-06-14 11.69 11.69 11.53 11.62 1.5M
2023-06-13 11.55 11.66 11.45 11.64 2.0M
2023-06-12 11.63 11.63 11.39 11.55 2.4M
2023-06-09 11.53 11.56 11.40 11.55 1.6M
2023-06-08 11.71 11.71 11.37 11.49 1.9M
2023-06-07 11.74 11.75 11.53 11.63 1.8M
2023-06-06 11.77 11.81 11.61 11.65 1.8M
2023-06-05 11.93 11.93 11.71 11.79 2.1M
2023-06-02 11.75 11.92 11.68 11.85 2.7M
2023-06-01 11.66 11.78 11.59 11.69 2.5M
2023-05-31 11.44 11.74 11.42 11.66 3.4M
2023-05-30 11.31 11.57 11.27 11.51 2.0M
2023-05-29 11.45 11.63 11.35 11.37 2.9M
2023-05-26 11.27 11.35 11.13 11.33 2.0M
2023-05-25 11.21 11.27 11.10 11.22 1.7M
2023-05-24 11.17 11.43 11.12 11.20 1.7M
2023-05-23 11.35 11.37 11.15 11.17 1.5M
2023-05-22 11.35 11.47 11.27 11.34 1.1M
2023-05-19 11.27 11.48 11.19 11.35 1.9M
2023-05-18 11.37 11.39 11.23 11.31 1.9M
2023-05-17 11.19 11.37 11.11 11.35 2.2M
2023-05-16 11.25 11.27 11.00 11.11 1.8M
2023-05-15 11.09 11.29 10.89 11.22 3.0M
2023-05-12 11.17 11.22 11.05 11.07 1.9M
2023-05-11 11.28 11.31 11.11 11.17 1.5M
2023-05-10 11.27 11.41 11.13 11.20 2.0M
2023-05-09 11.10 11.46 11.05 11.19 3.7M
2023-05-08 10.90 11.18 10.85 11.09 2.8M
2023-05-05 10.93 10.99 10.68 10.87 2.7M
2023-05-04 10.79 10.98 10.73 10.93 2.6M
2023-04-28 10.60 10.83 10.60 10.80 1.8M
2023-04-27 10.55 10.78 10.45 10.59 1.7M
2023-04-26 10.46 10.81 10.29 10.54 2.3M
2023-04-25 10.51 10.57 10.16 10.46 3.2M
2023-04-24 10.60 10.65 10.42 10.49 2.6M
2023-04-21 10.67 10.90 10.55 10.59 4.3M
2023-04-20 12.06 12.12 10.67 10.72 11.0M
2023-04-19 11.90 12.01 11.67 11.97 2.6M
2023-04-18 12.10 12.13 11.84 11.92 2.9M
2023-04-17 11.90 12.20 11.75 12.17 3.7M
2023-04-14 11.65 11.99 11.53 11.85 2.5M
2023-04-13 11.84 11.97 11.60 11.65 2.5M
2023-04-12 11.65 11.84 11.57 11.84 2.0M
2023-04-11 11.74 11.77 11.45 11.65 3.3M
2023-04-10 11.83 11.99 11.60 11.73 3.1M
2023-04-07 11.54 11.83 11.42 11.83 2.7M
2023-04-06 11.61 11.72 11.41 11.54 3.0M
2023-04-04 12.00 12.02 11.61 11.61 3.6M
2023-04-03 11.82 12.05 11.74 12.02 2.0M
2023-03-31 11.72 11.94 11.68 11.85 2.2M
2023-03-30 11.90 12.01 11.63 11.72 2.7M
2023-03-29 11.99 12.15 11.83 11.92 2.8M
2023-03-28 12.33 12.33 11.97 12.00 2.7M
2023-03-27 12.43 12.46 12.23 12.30 2.6M
2023-03-24 12.52 12.64 12.33 12.43 2.4M
2023-03-23 12.69 12.69 12.41 12.51 2.4M
2023-03-22 12.47 12.87 12.44 12.63 3.9M
2023-03-21 12.19 12.72 12.11 12.57 5.8M
2023-03-20 12.07 12.35 11.79 12.19 4.4M
2023-03-17 11.67 12.10 11.67 12.07 3.6M
2023-03-16 11.99 12.02 11.59 11.66 3.2M
2023-03-15 12.07 12.22 11.95 11.99 2.6M
2023-03-14 12.18 12.18 11.80 11.98 2.9M
2023-03-13 12.20 12.28 11.93 12.19 2.7M
2023-03-10 12.33 12.53 12.07 12.10 4.1M
2023-03-09 12.17 12.34 12.08 12.33 5.5M
2023-03-08 11.83 12.12 11.74 12.10 3.6M
2023-03-07 12.17 12.17 11.67 11.71 5.1M
2023-03-06 11.91 12.27 11.85 12.17 5.6M
2023-03-03 12.04 12.04 11.84 11.89 3.3M
2023-03-02 12.12 12.30 11.88 11.99 5.3M
2023-03-01 12.07 12.32 12.03 12.15 4.9M
2023-02-28 12.00 12.25 11.91 12.03 4.5M
2023-02-27 12.13 12.29 11.94 12.01 3.8M
2023-02-24 12.34 12.46 12.15 12.24 5.6M
2023-02-23 12.47 12.71 12.27 12.59 11.3M
2023-02-22 11.27 12.77 11.12 12.55 14.9M
2023-02-21 11.24 11.37 11.17 11.25 1.8M
2023-02-20 11.16 11.24 11.01 11.18 2.1M
2023-02-17 11.21 11.41 11.10 11.16 1.9M
2023-02-16 11.66 11.67 11.13 11.23 4.0M
2023-02-15 11.45 11.71 11.38 11.63 3.3M
2023-02-14 11.57 11.57 11.35 11.41 1.9M
2023-02-13 11.56 11.66 11.44 11.51 2.2M
2023-02-10 11.54 11.70 11.47 11.56 2.2M
2023-02-09 11.51 11.61 11.43 11.57 2.2M
2023-02-08 11.61 11.67 11.45 11.51 2.4M
2023-02-07 11.69 11.69 11.47 11.59 3.1M
2023-02-06 11.65 11.75 11.53 11.60 2.5M
2023-02-03 11.61 11.77 11.50 11.77 3.3M
2023-02-02 11.67 11.80 11.54 11.75 3.6M
2023-02-01 11.41 11.71 11.40 11.68 4.4M
2023-01-31 11.52 11.52 11.32 11.41 2.8M
2023-01-30 11.53 11.62 11.39 11.43 3.5M
2023-01-20 11.34 11.49 11.29 11.44 3.9M
2023-01-19 10.81 11.46 10.80 11.29 5.8M
2023-01-18 10.77 10.91 10.61 10.84 3.1M
2023-01-17 10.45 10.71 10.36 10.70 3.8M
2023-01-16 10.17 10.49 10.11 10.48 3.4M
2023-01-13 10.35 10.37 10.07 10.21 2.1M
2023-01-12 10.14 10.43 10.14 10.29 2.3M
2023-01-11 10.34 10.39 10.09 10.09 2.0M
2023-01-10 10.37 10.46 10.20 10.35 2.7M
2023-01-09 10.33 10.48 10.30 10.33 2.7M
2023-01-06 10.43 10.61 10.33 10.39 2.8M
2023-01-05 10.33 10.49 10.23 10.43 2.4M
2023-01-04 10.30 10.39 10.23 10.34 1.4M
2023-01-03 10.05 10.36 10.05 10.35 1.9M