Shenzhen SED Industry Co., Ltd. Class A 000032
SZSE · Çin · Elektronik Teknoloji
CNY 13,09-0,29 (-%2,17)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13,09 | -%2,17 | CNY 13,53 | CNY 13,57 | CNY 13,07 | 21,56M |
| 2026-09-29 | CNY 13,38 | -%0,22 | CNY 13,30 | CNY 13,58 | CNY 13,25 | 19,02M |
| 2026-09-28 | CNY 13,41 | -%5,36 | CNY 14,13 | CNY 14,13 | CNY 13,22 | 27,72M |
| 2026-09-24 | CNY 14,17 | -%2,48 | CNY 14,45 | CNY 14,53 | CNY 14,14 | 19,43M |
| 2026-09-23 | CNY 14,53 | +%0,21 | CNY 14,45 | CNY 14,73 | CNY 14,32 | 24,94M |
| 2026-09-22 | CNY 14,50 | +%0,07 | CNY 14,73 | CNY 14,75 | CNY 14,38 | 30,49M |
| 2026-09-21 | CNY 14,49 | -%0,96 | CNY 14,65 | CNY 14,79 | CNY 14,39 | 26,19M |
| 2026-09-18 | CNY 14,63 | +%1,74 | CNY 14,60 | CNY 14,70 | CNY 14,48 | 30,22M |
| 2026-09-17 | CNY 14,38 | -%1,78 | CNY 14,51 | CNY 14,73 | CNY 14,18 | 27,29M |
| 2026-09-16 | CNY 14,64 | +%3,17 | CNY 14,25 | CNY 14,75 | CNY 13,96 | 38,00M |
| 2026-09-15 | CNY 14,19 | +%1,87 | CNY 13,92 | CNY 14,59 | CNY 13,86 | 34,95M |
| 2026-09-14 | CNY 13,93 | +%2,35 | CNY 13,60 | CNY 14,06 | CNY 13,41 | 24,39M |
| 2026-09-11 | CNY 13,61 | -%1,95 | CNY 13,67 | CNY 13,80 | CNY 13,31 | 23,36M |
| 2026-09-10 | CNY 13,88 | -%0,93 | CNY 13,87 | CNY 13,97 | CNY 13,70 | 17,10M |
| 2026-09-09 | CNY 14,01 | -%0,78 | CNY 14,12 | CNY 14,36 | CNY 13,92 | 21,30M |
| 2026-09-08 | CNY 14,12 | -%0,42 | CNY 14,18 | CNY 14,40 | CNY 14,03 | 22,28M |
| 2026-09-07 | CNY 14,18 | +%1,36 | CNY 14,08 | CNY 14,27 | CNY 13,92 | 23,97M |
| 2026-09-04 | CNY 13,99 | -%2,71 | CNY 14,50 | CNY 14,66 | CNY 13,88 | 38,02M |
| 2026-09-03 | CNY 14,38 | -%0,42 | CNY 14,60 | CNY 14,77 | CNY 14,24 | 23,49M |
| 2026-09-02 | CNY 14,44 | -%1,97 | CNY 14,55 | CNY 14,65 | CNY 14,25 | 21,96M |
| 2026-09-01 | CNY 14,73 | -%0,41 | CNY 14,77 | CNY 14,92 | CNY 14,46 | 24,30M |
| 2026-08-31 | CNY 14,79 | +%1,86 | CNY 14,28 | CNY 14,84 | CNY 14,22 | 28,33M |
| 2026-08-28 | CNY 14,52 | -%2,02 | CNY 14,69 | CNY 15,10 | CNY 14,51 | 33,89M |
| 2026-08-27 | CNY 14,82 | +%2,85 | CNY 14,35 | CNY 14,92 | CNY 14,25 | 38,53M |
| 2026-08-26 | CNY 14,41 | +%0,56 | CNY 14,38 | CNY 14,53 | CNY 14,13 | 24,03M |
| 2026-08-25 | CNY 14,33 | +%0,49 | CNY 14,10 | CNY 14,44 | CNY 13,98 | 27,40M |
| 2026-08-24 | CNY 14,26 | -%3,65 | CNY 14,72 | CNY 14,78 | CNY 14,05 | 35,91M |
| 2026-08-21 | CNY 14,80 | +%2,49 | CNY 14,37 | CNY 14,96 | CNY 14,10 | 33,87M |
| 2026-08-20 | CNY 14,44 | +%0,98 | CNY 14,59 | CNY 14,62 | CNY 14,18 | 31,82M |
| 2026-08-19 | CNY 14,30 | -%9,49 | CNY 15,49 | CNY 15,50 | CNY 14,22 | 55,40M |
| 2026-08-18 | CNY 15,80 | +%1,02 | CNY 15,56 | CNY 15,99 | CNY 15,08 | 55,94M |
| 2026-08-17 | CNY 15,64 | +%4,34 | CNY 14,95 | CNY 15,66 | CNY 14,89 | 49,87M |
| 2026-08-14 | CNY 14,99 | +%1,97 | CNY 14,75 | CNY 15,04 | CNY 14,55 | 35,30M |
| 2026-08-13 | CNY 14,70 | -%1,14 | CNY 15,04 | CNY 15,40 | CNY 14,68 | 43,49M |
| 2026-08-12 | CNY 14,87 | +%1,09 | CNY 14,74 | CNY 15,01 | CNY 14,50 | 35,27M |
| 2026-08-11 | CNY 14,71 | +%1,45 | CNY 14,51 | CNY 14,89 | CNY 14,18 | 42,56M |
| 2026-08-10 | CNY 14,50 | -%2,03 | CNY 14,87 | CNY 14,88 | CNY 14,26 | 36,32M |
| 2026-08-07 | CNY 14,80 | +%1,51 | CNY 14,56 | CNY 14,88 | CNY 14,12 | 42,50M |
| 2026-08-06 | CNY 14,58 | -%0,27 | CNY 14,27 | CNY 14,74 | CNY 14,17 | 43,67M |
| 2026-08-05 | CNY 14,62 | +%5,03 | CNY 14,12 | CNY 14,82 | CNY 14,02 | 53,07M |
| 2026-08-04 | CNY 13,92 | +%6,10 | CNY 13,39 | CNY 14,10 | CNY 13,21 | 55,67M |
| 2026-08-03 | CNY 13,12 | -%3,10 | CNY 13,60 | CNY 13,85 | CNY 13,06 | 61,12M |
| 2026-07-31 | CNY 13,54 | +%9,99 | CNY 13,13 | CNY 13,54 | CNY 12,92 | 63,45M |
| 2026-07-30 | CNY 12,31 | -%9,29 | CNY 13,50 | CNY 13,70 | CNY 12,22 | 88,06M |
| 2026-07-29 | CNY 13,57 | -%4,10 | CNY 14,13 | CNY 14,23 | CNY 13,29 | 54,52M |
| 2026-07-28 | CNY 14,15 | -%5,92 | CNY 14,67 | CNY 15,14 | CNY 14,10 | 46,20M |
| 2026-07-27 | CNY 15,04 | +%6,29 | CNY 14,12 | CNY 15,07 | CNY 13,80 | 45,54M |
| 2026-07-24 | CNY 14,15 | -%5,16 | CNY 14,70 | CNY 14,84 | CNY 14,11 | 36,50M |
| 2026-07-23 | CNY 14,92 | -%4,36 | CNY 15,50 | CNY 15,74 | CNY 14,74 | 38,76M |
| 2026-07-22 | CNY 15,60 | -%2,86 | CNY 15,83 | CNY 16,49 | CNY 15,52 | 46,97M |
| 2026-07-21 | CNY 16,06 | +%8,22 | CNY 14,96 | CNY 16,20 | CNY 13,87 | 72,08M |
| 2026-07-20 | CNY 14,84 | -%4,13 | CNY 15,84 | CNY 16,15 | CNY 14,28 | 79,28M |
| 2026-07-17 | CNY 15,48 | -%10,00 | CNY 17,27 | CNY 17,48 | CNY 15,48 | 51,47M |
| 2026-07-16 | CNY 17,20 | -%5,34 | CNY 17,83 | CNY 18,30 | CNY 17,05 | 40,24M |
| 2026-07-15 | CNY 18,17 | -%4,32 | CNY 19,11 | CNY 19,59 | CNY 18,09 | 45,29M |
| 2026-07-14 | CNY 18,99 | -%6,77 | CNY 20,13 | CNY 20,70 | CNY 18,70 | 71,44M |
| 2026-07-13 | CNY 20,37 | -%6,04 | CNY 21,26 | CNY 22,06 | CNY 20,15 | 64,40M |
| 2026-07-10 | CNY 21,68 | -%3,30 | CNY 22,10 | CNY 23,50 | CNY 21,66 | 69,80M |
| 2026-07-09 | CNY 22,42 | +%6,56 | CNY 21,50 | CNY 23,14 | CNY 21,50 | 91,62M |
| 2026-07-08 | CNY 21,04 | -%1,50 | CNY 21,70 | CNY 22,00 | CNY 20,43 | 46,98M |
| 2026-07-07 | CNY 21,36 | +%0,38 | CNY 21,46 | CNY 22,39 | CNY 20,82 | 60,26M |
| 2026-07-06 | CNY 21,28 | +%1,48 | CNY 20,97 | CNY 21,68 | CNY 20,05 | 57,59M |
| 2026-07-03 | CNY 20,97 | -%4,25 | CNY 21,63 | CNY 22,10 | CNY 20,87 | 49,60M |
| 2026-07-02 | CNY 21,90 | -%8,75 | CNY 23,04 | CNY 23,52 | CNY 21,60 | 68,51M |
| 2026-07-01 | CNY 24,00 | -%3,81 | CNY 25,19 | CNY 25,60 | CNY 23,82 | 64,56M |
| 2026-06-30 | CNY 24,95 | +%3,61 | CNY 24,05 | CNY 25,48 | CNY 23,76 | 68,66M |
| 2026-06-29 | CNY 24,08 | -%0,58 | CNY 24,98 | CNY 25,22 | CNY 22,39 | 85,61M |
| 2026-06-26 | CNY 24,22 | -%5,69 | CNY 25,39 | CNY 25,74 | CNY 24,17 | 82,95M |
| 2026-06-25 | CNY 25,68 | +%1,34 | CNY 26,48 | CNY 27,19 | CNY 24,50 | 110,32M |
| 2026-06-24 | CNY 25,34 | +%9,98 | CNY 23,39 | CNY 25,34 | CNY 22,98 | 104,30M |
| 2026-06-23 | CNY 23,04 | -%6,30 | CNY 24,80 | CNY 24,80 | CNY 22,51 | 83,52M |
| 2026-06-22 | CNY 24,59 | -%0,04 | CNY 24,46 | CNY 25,20 | CNY 23,90 | 90,94M |
| 2026-06-18 | CNY 24,60 | +%5,94 | CNY 23,35 | CNY 25,54 | CNY 23,23 | 147,40M |
| 2026-06-17 | CNY 23,22 | +%1,44 | CNY 23,21 | CNY 23,72 | CNY 21,80 | 160,48M |
| 2026-06-16 | CNY 22,89 | +%10,00 | CNY 21,47 | CNY 22,89 | CNY 20,99 | 101,04M |
| 2026-06-15 | CNY 20,81 | +%9,99 | CNY 19,20 | CNY 20,81 | CNY 18,75 | 100,48M |
| 2026-06-12 | CNY 18,92 | +%10,00 | CNY 17,40 | CNY 18,92 | CNY 16,60 | 105,56M |
| 2026-06-11 | CNY 17,20 | +%9,97 | CNY 15,80 | CNY 17,20 | CNY 15,46 | 36,42M |
| 2026-06-10 | CNY 15,64 | +%0,64 | CNY 15,43 | CNY 16,54 | CNY 15,35 | 22,55M |
| 2026-06-09 | CNY 15,54 | +%2,91 | CNY 15,33 | CNY 15,65 | CNY 15,15 | 14,59M |
| 2026-06-08 | CNY 15,10 | -%5,03 | CNY 15,49 | CNY 15,73 | CNY 14,96 | 20,09M |
| 2026-06-05 | CNY 15,90 | -%2,81 | CNY 16,46 | CNY 16,48 | CNY 15,90 | 22,91M |
| 2026-06-04 | CNY 16,36 | +%2,63 | CNY 15,89 | CNY 17,34 | CNY 15,66 | 31,00M |
| 2026-06-03 | CNY 15,94 | -%0,62 | CNY 15,97 | CNY 16,28 | CNY 15,81 | 16,53M |
| 2026-06-02 | CNY 16,04 | -%2,73 | CNY 16,49 | CNY 16,60 | CNY 15,77 | 20,54M |
| 2026-06-01 | CNY 16,49 | +%0,12 | CNY 16,47 | CNY 16,90 | CNY 16,34 | 19,56M |
| 2026-05-29 | CNY 16,47 | -%6,58 | CNY 17,63 | CNY 17,75 | CNY 16,33 | 33,71M |
| 2026-05-28 | CNY 17,63 | +%1,03 | CNY 17,45 | CNY 17,73 | CNY 17,00 | 28,73M |
| 2026-05-27 | CNY 17,45 | -%4,70 | CNY 18,17 | CNY 18,43 | CNY 17,41 | 25,91M |
| 2026-05-26 | CNY 18,31 | -%3,12 | CNY 18,77 | CNY 18,79 | CNY 17,87 | 28,73M |