Beijing Sifang Automation Co Ltd (601126)

601126
🏛️ 중국 →
19.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 14.03 14.19 13.94 14.16 6.0M
2023-12-28 13.85 14.13 13.77 14.06 7.5M
2023-12-27 13.66 13.94 13.55 13.86 6.2M
2023-12-26 13.77 13.77 13.44 13.59 4.3M
2023-12-25 13.52 13.78 13.43 13.76 4.4M
2023-12-22 13.59 13.68 13.23 13.50 6.4M
2023-12-21 13.26 13.63 13.24 13.53 4.6M
2023-12-20 13.58 13.62 13.35 13.37 3.3M
2023-12-19 13.48 13.63 13.42 13.55 3.5M
2023-12-18 13.75 13.75 13.48 13.54 4.7M
2023-12-15 13.90 13.96 13.68 13.69 5.5M
2023-12-14 13.90 14.00 13.80 13.90 4.8M
2023-12-13 13.77 14.09 13.68 13.90 8.0M
2023-12-12 13.52 13.87 13.52 13.85 7.9M
2023-12-11 13.30 13.62 13.11 13.61 6.5M
2023-12-08 13.45 13.51 13.30 13.30 4.5M
2023-12-07 13.54 13.59 13.28 13.41 4.5M
2023-12-06 13.53 13.71 13.48 13.59 4.0M
2023-12-05 13.86 13.86 13.50 13.54 5.6M
2023-12-04 13.94 14.02 13.83 13.87 4.0M
2023-12-01 14.06 14.09 13.83 13.94 5.1M
2023-11-30 14.04 14.13 13.93 14.06 5.4M
2023-11-29 14.19 14.21 14.00 14.05 4.6M
2023-11-28 13.96 14.25 13.87 14.16 6.9M
2023-11-27 13.85 14.11 13.80 14.03 6.3M
2023-11-24 13.94 14.01 13.76 13.81 6.4M
2023-11-23 13.99 14.05 13.88 14.00 6.1M
2023-11-22 14.16 14.22 13.90 13.96 5.8M
2023-11-21 14.48 14.50 14.12 14.14 8.1M
2023-11-20 14.30 14.52 14.16 14.45 7.4M
2023-11-17 14.06 14.34 13.95 14.28 7.5M
2023-11-16 14.20 14.25 14.02 14.05 6.0M
2023-11-15 14.15 14.36 14.11 14.26 7.0M
2023-11-14 14.19 14.31 14.07 14.12 5.7M
2023-11-13 14.18 14.28 14.07 14.19 4.8M
2023-11-10 14.11 14.29 14.03 14.20 4.2M
2023-11-09 14.14 14.26 14.09 14.20 5.3M
2023-11-08 14.35 14.35 14.06 14.17 4.4M
2023-11-07 14.17 14.34 14.07 14.28 7.2M
2023-11-06 14.15 14.43 14.04 14.16 9.4M
2023-11-03 13.77 14.13 13.77 14.03 7.0M
2023-11-02 14.12 14.14 13.75 13.77 7.0M
2023-11-01 14.10 14.17 13.72 14.09 8.1M
2023-10-31 14.67 14.75 13.91 14.04 13.1M
2023-10-30 14.59 14.80 14.28 14.67 8.7M
2023-10-27 14.50 14.78 14.35 14.66 6.6M
2023-10-26 14.48 14.70 14.01 14.64 6.8M
2023-10-25 14.55 14.75 14.39 14.40 3.5M
2023-10-24 14.56 14.65 14.18 14.58 4.8M
2023-10-23 14.67 14.81 14.46 14.58 4.5M
2023-10-20 14.71 15.09 14.67 14.74 5.3M
2023-10-19 14.91 14.99 14.73 14.76 4.5M
2023-10-18 15.03 15.18 14.87 14.90 3.2M
2023-10-17 15.17 15.31 15.09 15.20 4.0M
2023-10-16 15.28 15.36 14.99 15.09 4.6M
2023-10-13 15.38 15.38 15.13 15.30 5.4M
2023-10-12 15.38 15.52 15.20 15.38 6.4M
2023-10-11 15.47 15.59 15.29 15.38 6.2M
2023-10-10 15.54 15.70 15.42 15.47 6.0M
2023-10-09 15.65 15.71 15.49 15.65 6.8M
2023-09-28 15.44 15.78 15.44 15.69 8.6M
2023-09-27 15.10 15.68 15.10 15.53 7.8M
2023-09-26 15.24 15.49 15.13 15.27 6.4M
2023-09-25 15.16 15.29 15.00 15.25 5.1M
2023-09-22 14.88 15.26 14.83 15.20 5.5M
2023-09-21 14.92 15.02 14.73 14.81 3.9M
2023-09-20 15.08 15.17 14.88 14.99 5.5M
2023-09-19 15.35 15.65 15.10 15.14 9.2M
2023-09-18 15.00 15.35 14.85 15.19 5.3M
2023-09-15 15.24 15.24 14.85 15.00 6.6M
2023-09-14 15.25 15.26 15.00 15.09 5.4M
2023-09-13 15.47 15.52 15.15 15.25 7.5M
2023-09-12 15.69 15.70 15.32 15.35 8.1M
2023-09-11 15.50 15.77 15.50 15.60 9.0M
2023-09-08 15.57 15.65 15.40 15.49 6.7M
2023-09-07 15.69 15.72 15.35 15.60 10.6M
2023-09-06 15.42 15.63 15.22 15.56 9.1M
2023-09-05 15.00 15.51 14.95 15.35 12.9M
2023-09-04 15.04 15.06 14.78 15.00 9.5M
2023-09-01 14.99 15.22 14.81 15.00 9.0M
2023-08-31 14.59 15.40 14.59 14.96 20.2M
2023-08-30 13.81 14.50 13.81 14.43 7.8M
2023-08-29 13.37 13.93 13.34 13.91 8.7M
2023-08-28 14.08 14.08 13.26 13.34 7.7M
2023-08-25 13.73 13.74 13.34 13.44 3.8M
2023-08-24 13.65 13.83 13.60 13.65 4.7M
2023-08-23 13.94 13.94 13.53 13.58 4.4M
2023-08-22 13.87 14.13 13.65 13.89 6.2M
2023-08-21 14.09 14.29 13.84 13.86 5.4M
2023-08-18 14.14 14.31 14.12 14.12 3.7M
2023-08-17 13.97 14.33 13.92 14.14 6.0M
2023-08-16 14.32 14.38 13.89 13.94 6.7M
2023-08-15 14.50 14.62 14.06 14.32 5.9M
2023-08-14 14.50 14.57 14.27 14.54 4.1M
2023-08-11 15.03 15.07 14.54 14.58 3.7M
2023-08-10 14.78 15.10 14.78 15.03 3.2M
2023-08-09 14.87 14.93 14.65 14.85 3.8M
2023-08-08 15.30 15.30 14.92 14.92 4.7M
2023-08-07 15.35 15.35 15.10 15.23 3.9M
2023-08-04 15.28 15.47 15.15 15.22 3.9M
2023-08-03 15.33 15.40 15.17 15.28 3.5M
2023-08-02 15.17 15.46 15.12 15.32 6.3M
2023-08-01 15.45 15.49 15.02 15.28 9.4M
2023-07-31 15.09 15.62 15.09 15.45 9.8M
2023-07-28 15.18 15.34 15.06 15.09 5.0M
2023-07-27 15.42 15.80 15.23 15.27 4.3M
2023-07-26 15.55 15.57 15.28 15.56 6.7M
2023-07-25 15.60 15.85 15.53 15.57 4.7M
2023-07-24 15.66 15.84 15.51 15.69 4.6M
2023-07-21 15.90 16.00 15.51 15.65 6.5M
2023-07-20 16.09 16.14 15.83 15.98 9.2M
2023-07-19 15.99 16.18 15.83 16.06 10.2M
2023-07-18 15.91 16.02 15.50 16.00 13.7M
2023-07-17 15.16 16.06 15.12 15.95 13.9M
2023-07-14 15.75 15.76 15.47 15.48 6.2M
2023-07-13 15.60 15.90 15.52 15.75 13.1M
2023-07-12 15.49 15.99 15.47 15.64 17.9M
2023-07-11 15.15 15.70 15.10 15.49 13.1M
2023-07-10 15.05 15.30 14.90 15.15 8.1M
2023-07-07 14.86 15.16 14.86 15.04 5.9M
2023-07-06 15.08 15.16 14.93 14.96 5.0M
2023-07-05 15.06 15.25 14.94 15.11 6.4M
2023-07-04 15.15 15.25 15.00 15.01 6.2M
2023-07-03 15.25 15.50 15.17 15.23 8.5M
2023-06-30 15.06 15.31 15.05 15.19 6.3M
2023-06-29 15.03 15.25 15.01 15.13 4.5M
2023-06-28 15.04 15.18 14.80 15.11 7.5M
2023-06-27 15.15 15.29 14.91 15.03 8.5M
2023-06-26 15.30 15.46 15.01 15.15 9.0M
2023-06-21 15.32 15.63 15.26 15.40 12.3M
2023-06-20 15.27 15.41 15.23 15.26 6.7M
2023-06-19 15.23 15.46 15.18 15.27 8.7M
2023-06-16 15.39 15.43 15.08 15.21 11.3M
2023-06-15 14.85 15.52 14.70 15.38 19.6M
2023-06-14 14.66 14.87 14.51 14.77 7.5M
2023-06-13 14.07 14.62 14.07 14.59 9.8M
2023-06-12 14.15 14.44 13.80 14.10 10.5M
2023-06-09 14.12 14.29 14.05 14.26 6.9M
2023-06-08 14.33 14.43 14.12 14.12 5.5M
2023-06-07 14.53 14.61 14.23 14.30 9.7M
2023-06-06 14.83 14.86 14.50 14.53 7.3M
2023-06-05 14.83 14.90 14.67 14.83 9.4M
2023-06-02 14.72 15.00 14.63 14.83 8.7M
2023-06-01 14.59 14.78 14.53 14.66 7.1M
2023-05-31 14.86 14.87 14.51 14.56 7.9M
2023-05-30 14.78 14.98 14.48 14.87 14.0M
2023-05-29 14.54 14.83 14.41 14.80 16.3M
2023-05-26 14.47 14.60 14.28 14.54 8.4M
2023-05-25 14.14 14.67 14.12 14.46 15.4M
2023-05-24 14.06 14.28 14.02 14.19 6.3M
2023-05-23 14.20 14.40 14.04 14.14 7.6M
2023-05-22 14.30 14.46 14.20 14.23 7.8M
2023-05-19 14.14 14.25 14.00 14.13 5.6M
2023-05-18 14.25 14.25 14.02 14.14 6.9M
2023-05-17 14.00 14.27 13.95 14.21 8.5M
2023-05-16 13.91 14.33 13.88 14.08 11.8M
2023-05-15 13.38 13.95 13.35 13.94 12.9M
2023-05-12 13.61 13.68 13.40 13.40 4.7M
2023-05-11 13.46 13.70 13.42 13.57 7.3M
2023-05-10 13.32 13.60 13.16 13.52 8.7M
2023-05-09 14.05 14.15 13.83 13.86 8.2M
2023-05-08 14.25 14.34 14.07 14.10 7.0M
2023-05-05 14.30 14.34 14.05 14.13 8.3M
2023-05-04 14.09 14.49 14.09 14.30 12.3M
2023-04-28 13.75 14.21 13.69 14.18 13.1M
2023-04-27 13.80 13.86 13.57 13.68 9.0M
2023-04-26 13.18 13.88 13.03 13.76 13.4M
2023-04-25 13.62 13.62 12.90 13.15 12.3M
2023-04-24 13.57 13.74 13.34 13.59 9.1M
2023-04-21 13.98 14.10 13.53 13.58 10.0M
2023-04-20 14.48 14.48 13.92 13.92 11.6M
2023-04-19 14.50 14.52 14.32 14.36 6.8M
2023-04-18 14.29 14.55 14.27 14.51 11.3M
2023-04-17 14.15 14.44 14.15 14.27 7.8M
2023-04-14 14.29 14.35 14.11 14.24 8.5M
2023-04-13 14.44 14.58 14.23 14.26 9.3M
2023-04-12 14.29 14.42 14.23 14.33 7.1M
2023-04-11 14.36 14.40 14.15 14.29 8.7M
2023-04-10 14.30 14.46 14.16 14.32 11.6M
2023-04-07 14.34 14.54 14.18 14.24 10.2M
2023-04-06 14.48 14.54 14.25 14.34 10.0M
2023-04-04 14.83 14.85 14.40 14.47 13.4M
2023-04-03 14.56 14.97 14.51 14.82 17.8M
2023-03-31 14.45 14.80 14.36 14.51 20.8M
2023-03-30 13.92 14.22 13.80 14.10 11.5M
2023-03-29 13.91 14.03 13.87 13.92 4.7M
2023-03-28 14.20 14.25 13.86 13.88 10.4M
2023-03-27 14.03 14.24 13.89 14.23 10.0M
2023-03-24 14.03 14.24 13.89 14.11 7.9M
2023-03-23 14.16 14.17 13.90 14.00 8.5M
2023-03-22 14.25 14.33 14.13 14.16 8.2M
2023-03-21 13.95 14.20 13.84 14.17 7.9M
2023-03-20 13.72 14.10 13.58 13.95 8.6M
2023-03-17 13.87 13.96 13.77 13.79 7.6M
2023-03-16 14.10 14.21 13.72 13.78 7.1M
2023-03-15 13.97 14.29 13.96 14.12 7.0M
2023-03-14 14.33 14.37 13.73 13.97 9.7M
2023-03-13 14.28 14.48 14.20 14.34 5.9M
2023-03-10 14.50 14.67 14.31 14.38 8.5M
2023-03-09 14.87 14.90 14.58 14.61 10.9M
2023-03-08 14.95 15.09 14.78 14.82 6.8M
2023-03-07 15.15 15.25 14.95 14.95 8.4M
2023-03-06 15.21 15.35 14.97 15.22 12.5M
2023-03-03 15.14 15.24 15.09 15.20 5.8M
2023-03-02 15.31 15.42 15.11 15.15 8.1M
2023-03-01 15.31 15.33 15.16 15.30 7.8M
2023-02-28 15.10 15.33 15.10 15.31 7.4M
2023-02-27 15.01 15.28 14.88 15.11 7.5M
2023-02-24 15.25 15.34 14.95 15.02 10.4M
2023-02-23 15.30 15.36 15.18 15.29 6.1M
2023-02-22 15.36 15.67 15.16 15.26 10.5M
2023-02-21 15.25 15.64 15.08 15.47 12.3M
2023-02-20 15.05 15.25 14.79 15.16 12.3M
2023-02-17 15.53 15.66 14.95 15.08 19.8M
2023-02-16 16.52 16.55 15.42 15.50 29.6M
2023-02-15 16.93 16.95 16.40 16.58 19.4M
2023-02-14 16.19 17.11 15.92 16.95 33.1M
2023-02-13 15.87 16.21 15.79 16.19 14.5M
2023-02-10 15.94 16.03 15.74 15.89 8.7M
2023-02-09 15.65 16.08 15.55 16.03 13.6M
2023-02-08 15.64 15.90 15.52 15.69 8.5M
2023-02-07 15.72 15.87 15.51 15.64 7.5M
2023-02-06 15.66 16.02 15.52 15.72 11.6M
2023-02-03 15.80 15.85 15.47 15.69 9.7M
2023-02-02 16.00 16.04 15.80 15.86 11.6M
2023-02-01 15.71 16.00 15.60 15.98 17.8M
2023-01-31 15.41 15.90 15.32 15.84 22.4M
2023-01-30 15.53 15.75 15.30 15.35 16.7M
2023-01-20 15.19 15.56 15.19 15.36 10.3M
2023-01-19 15.26 15.40 15.13 15.29 6.9M
2023-01-18 15.53 15.54 15.26 15.35 7.4M
2023-01-17 15.43 15.90 15.37 15.40 13.4M
2023-01-16 15.28 15.66 15.19 15.37 11.0M
2023-01-13 15.60 15.63 15.14 15.29 8.3M
2023-01-12 15.48 15.75 15.38 15.43 8.6M
2023-01-11 15.57 15.82 15.37 15.38 10.1M
2023-01-10 15.72 15.98 15.47 15.56 13.0M
2023-01-09 15.60 15.89 15.36 15.57 20.4M
2023-01-06 14.86 15.44 14.84 15.31 22.4M
2023-01-05 14.65 14.99 14.58 14.90 10.5M
2023-01-04 15.02 15.03 14.57 14.65 9.6M
2023-01-03 14.60 15.10 14.37 15.01 15.3M