Shenzhen SEG Co., Ltd. Class A 000058
SZSE · Çin · Elektronik Teknoloji
CNY 7,28-0,01 (-%0,14)
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 7,28 | -%0,14 | CNY 7,26 | CNY 7,28 | CNY 6,95 | 18,36M |
| 2026-09-29 | CNY 7,29 | +%2,39 | CNY 7,23 | CNY 7,44 | CNY 7,18 | 18,17M |
| 2026-09-28 | CNY 7,12 | +%1,14 | CNY 7,00 | CNY 7,31 | CNY 7,00 | 15,66M |
| 2026-09-24 | CNY 7,04 | -%1,40 | CNY 7,10 | CNY 7,19 | CNY 6,98 | 6,52M |
| 2026-09-23 | CNY 7,14 | -%2,72 | CNY 7,31 | CNY 7,38 | CNY 7,11 | 9,95M |
| 2026-09-22 | CNY 7,34 | +%0,55 | CNY 7,30 | CNY 7,49 | CNY 7,17 | 12,12M |
| 2026-09-21 | CNY 7,30 | +%3,84 | CNY 7,03 | CNY 7,32 | CNY 6,99 | 10,60M |
| 2026-09-18 | CNY 7,03 | +%1,01 | CNY 6,97 | CNY 7,09 | CNY 6,95 | 4,60M |
| 2026-09-17 | CNY 6,96 | +%0,58 | CNY 6,91 | CNY 7,02 | CNY 6,82 | 4,00M |
| 2026-09-16 | CNY 6,92 | +%0,29 | CNY 6,90 | CNY 6,96 | CNY 6,82 | 4,03M |
| 2026-09-15 | CNY 6,90 | -%1,85 | CNY 7,03 | CNY 7,04 | CNY 6,88 | 4,74M |
| 2026-09-14 | CNY 7,03 | +%0,14 | CNY 7,04 | CNY 7,14 | CNY 6,96 | 5,52M |
| 2026-09-11 | CNY 7,02 | -%2,50 | CNY 7,21 | CNY 7,21 | CNY 6,93 | 7,47M |
| 2026-09-10 | CNY 7,20 | -%0,96 | CNY 7,25 | CNY 7,26 | CNY 7,16 | 6,06M |
| 2026-09-09 | CNY 7,27 | -%0,41 | CNY 7,25 | CNY 7,31 | CNY 7,18 | 7,62M |
| 2026-09-08 | CNY 7,30 | +%0,97 | CNY 7,23 | CNY 7,37 | CNY 7,22 | 9,33M |
| 2026-09-07 | CNY 7,23 | %0,00 | CNY 7,23 | CNY 7,28 | CNY 7,11 | 11,04M |
| 2026-09-04 | CNY 7,23 | +%3,73 | CNY 6,98 | CNY 7,45 | CNY 6,97 | 21,45M |
| 2026-09-03 | CNY 6,97 | -%1,55 | CNY 7,08 | CNY 7,15 | CNY 6,96 | 5,01M |
| 2026-09-02 | CNY 7,08 | -%0,70 | CNY 7,10 | CNY 7,12 | CNY 6,99 | 5,49M |
| 2026-09-01 | CNY 7,13 | +%2,15 | CNY 7,00 | CNY 7,19 | CNY 6,94 | 8,53M |
| 2026-08-31 | CNY 6,98 | -%2,79 | CNY 7,15 | CNY 7,23 | CNY 6,95 | 11,62M |
| 2026-08-28 | CNY 7,18 | +%4,21 | CNY 6,90 | CNY 7,23 | CNY 6,85 | 14,18M |
| 2026-08-27 | CNY 6,89 | -%0,29 | CNY 6,91 | CNY 6,95 | CNY 6,85 | 5,19M |
| 2026-08-26 | CNY 6,91 | -%0,58 | CNY 6,93 | CNY 7,04 | CNY 6,90 | 6,14M |
| 2026-08-25 | CNY 6,95 | +%3,42 | CNY 6,71 | CNY 6,96 | CNY 6,70 | 7,13M |
| 2026-08-24 | CNY 6,72 | +%0,30 | CNY 6,70 | CNY 6,77 | CNY 6,65 | 3,99M |
| 2026-08-21 | CNY 6,70 | -%0,45 | CNY 6,73 | CNY 6,73 | CNY 6,56 | 4,92M |
| 2026-08-20 | CNY 6,73 | +%2,28 | CNY 6,72 | CNY 6,75 | CNY 6,55 | 6,59M |
| 2026-08-19 | CNY 6,58 | -%2,81 | CNY 6,77 | CNY 6,78 | CNY 6,58 | 6,39M |
| 2026-08-18 | CNY 6,77 | -%1,17 | CNY 6,79 | CNY 6,83 | CNY 6,73 | 4,21M |
| 2026-08-17 | CNY 6,85 | +%1,78 | CNY 6,73 | CNY 6,87 | CNY 6,65 | 7,45M |
| 2026-08-14 | CNY 6,73 | -%1,90 | CNY 6,87 | CNY 6,88 | CNY 6,71 | 6,27M |
| 2026-08-13 | CNY 6,86 | -%0,44 | CNY 6,91 | CNY 6,99 | CNY 6,80 | 8,46M |
| 2026-08-12 | CNY 6,89 | +%1,62 | CNY 6,75 | CNY 6,94 | CNY 6,73 | 7,63M |
| 2026-08-11 | CNY 6,78 | +%0,30 | CNY 6,70 | CNY 6,82 | CNY 6,67 | 5,63M |
| 2026-08-10 | CNY 6,76 | +%1,35 | CNY 6,68 | CNY 6,82 | CNY 6,59 | 6,43M |
| 2026-08-07 | CNY 6,67 | -%2,06 | CNY 6,81 | CNY 6,81 | CNY 6,57 | 7,66M |
| 2026-08-06 | CNY 6,81 | -%1,45 | CNY 6,91 | CNY 6,94 | CNY 6,76 | 7,81M |
| 2026-08-05 | CNY 6,91 | -%0,29 | CNY 6,93 | CNY 6,97 | CNY 6,82 | 8,31M |
| 2026-08-04 | CNY 6,93 | -%1,98 | CNY 7,09 | CNY 7,13 | CNY 6,90 | 12,74M |
| 2026-08-03 | CNY 7,07 | +%6,32 | CNY 6,77 | CNY 7,17 | CNY 6,77 | 20,89M |
| 2026-07-31 | CNY 6,65 | +%0,76 | CNY 6,52 | CNY 6,71 | CNY 6,51 | 9,14M |
| 2026-07-30 | CNY 6,60 | +%1,85 | CNY 6,58 | CNY 6,76 | CNY 6,47 | 13,67M |
| 2026-07-29 | CNY 6,48 | +%3,35 | CNY 6,28 | CNY 6,52 | CNY 6,25 | 11,22M |
| 2026-07-28 | CNY 6,27 | +%1,46 | CNY 6,15 | CNY 6,31 | CNY 6,13 | 6,53M |
| 2026-07-27 | CNY 6,18 | +%3,00 | CNY 5,99 | CNY 6,19 | CNY 5,95 | 7,50M |
| 2026-07-24 | CNY 6,00 | -%2,60 | CNY 6,15 | CNY 6,16 | CNY 5,99 | 5,56M |
| 2026-07-23 | CNY 6,16 | +%1,99 | CNY 6,03 | CNY 6,17 | CNY 6,00 | 7,57M |
| 2026-07-22 | CNY 6,04 | -%0,49 | CNY 6,08 | CNY 6,11 | CNY 5,95 | 8,84M |
| 2026-07-21 | CNY 6,07 | -%0,33 | CNY 6,12 | CNY 6,16 | CNY 6,02 | 8,58M |
| 2026-07-20 | CNY 6,09 | -%0,33 | CNY 6,10 | CNY 6,22 | CNY 5,99 | 9,68M |
| 2026-07-17 | CNY 6,11 | -%2,40 | CNY 6,21 | CNY 6,36 | CNY 6,06 | 8,18M |
| 2026-07-16 | CNY 6,26 | +%1,62 | CNY 6,15 | CNY 6,33 | CNY 6,10 | 7,88M |
| 2026-07-15 | CNY 6,16 | +%1,82 | CNY 6,02 | CNY 6,20 | CNY 6,00 | 6,52M |
| 2026-07-14 | CNY 6,05 | +%1,17 | CNY 5,96 | CNY 6,12 | CNY 5,90 | 6,59M |
| 2026-07-13 | CNY 5,98 | -%2,29 | CNY 6,12 | CNY 6,17 | CNY 5,95 | 6,40M |
| 2026-07-10 | CNY 6,12 | +%2,17 | CNY 5,97 | CNY 6,25 | CNY 5,91 | 8,45M |
| 2026-07-09 | CNY 5,99 | -%0,66 | CNY 6,01 | CNY 6,06 | CNY 5,88 | 5,90M |
| 2026-07-08 | CNY 6,03 | +%0,50 | CNY 5,99 | CNY 6,07 | CNY 5,91 | 6,36M |
| 2026-07-07 | CNY 6,00 | -%3,07 | CNY 6,17 | CNY 6,23 | CNY 5,98 | 5,95M |
| 2026-07-06 | CNY 6,19 | -%1,59 | CNY 6,26 | CNY 6,38 | CNY 6,17 | 5,95M |
| 2026-07-03 | CNY 6,29 | +%1,45 | CNY 6,22 | CNY 6,32 | CNY 6,21 | 6,59M |
| 2026-07-02 | CNY 6,20 | -%1,59 | CNY 6,33 | CNY 6,37 | CNY 6,18 | 7,42M |
| 2026-07-01 | CNY 6,30 | +%2,61 | CNY 6,12 | CNY 6,38 | CNY 6,09 | 7,43M |
| 2026-06-30 | CNY 6,14 | +%0,66 | CNY 6,06 | CNY 6,18 | CNY 6,04 | 6,21M |
| 2026-06-29 | CNY 6,10 | -%0,49 | CNY 6,13 | CNY 6,15 | CNY 5,93 | 8,60M |
| 2026-06-26 | CNY 6,13 | -%1,92 | CNY 6,21 | CNY 6,26 | CNY 6,08 | 6,76M |
| 2026-06-25 | CNY 6,25 | -%0,95 | CNY 6,28 | CNY 6,35 | CNY 6,16 | 7,61M |
| 2026-06-24 | CNY 6,31 | -%4,97 | CNY 6,63 | CNY 6,64 | CNY 6,26 | 9,07M |
| 2026-06-23 | CNY 6,64 | +%0,30 | CNY 6,57 | CNY 6,75 | CNY 6,54 | 7,13M |
| 2026-06-22 | CNY 6,62 | -%0,15 | CNY 6,62 | CNY 6,66 | CNY 6,41 | 8,65M |
| 2026-06-18 | CNY 6,63 | -%2,07 | CNY 6,76 | CNY 6,76 | CNY 6,59 | 8,34M |
| 2026-06-17 | CNY 6,77 | -%1,02 | CNY 6,82 | CNY 6,95 | CNY 6,73 | 6,13M |
| 2026-06-16 | CNY 6,84 | -%0,73 | CNY 6,88 | CNY 6,89 | CNY 6,71 | 5,96M |
| 2026-06-15 | CNY 6,89 | +%0,15 | CNY 6,88 | CNY 7,07 | CNY 6,85 | 6,06M |
| 2026-06-12 | CNY 6,88 | +%2,23 | CNY 6,72 | CNY 6,95 | CNY 6,72 | 6,38M |
| 2026-06-11 | CNY 6,73 | -%2,04 | CNY 6,81 | CNY 6,88 | CNY 6,65 | 5,28M |
| 2026-06-10 | CNY 6,87 | -%0,58 | CNY 6,86 | CNY 6,93 | CNY 6,71 | 7,15M |
| 2026-06-09 | CNY 6,91 | -%0,29 | CNY 6,97 | CNY 7,02 | CNY 6,84 | 7,33M |
| 2026-06-08 | CNY 6,93 | -%1,98 | CNY 7,00 | CNY 7,17 | CNY 6,84 | 8,13M |
| 2026-06-05 | CNY 7,07 | +%1,00 | CNY 7,00 | CNY 7,18 | CNY 6,99 | 9,00M |
| 2026-06-04 | CNY 7,00 | -%3,18 | CNY 7,11 | CNY 7,20 | CNY 6,94 | 11,85M |
| 2026-06-03 | CNY 7,23 | +%1,40 | CNY 7,17 | CNY 7,52 | CNY 7,05 | 15,86M |
| 2026-06-02 | CNY 7,13 | -%2,60 | CNY 7,32 | CNY 7,37 | CNY 7,13 | 6,96M |
| 2026-06-01 | CNY 7,32 | +%1,10 | CNY 7,18 | CNY 7,40 | CNY 7,16 | 7,39M |
| 2026-05-29 | CNY 7,24 | +%0,28 | CNY 7,23 | CNY 7,40 | CNY 7,20 | 7,65M |
| 2026-05-28 | CNY 7,22 | +%1,12 | CNY 7,12 | CNY 7,28 | CNY 7,09 | 6,63M |
| 2026-05-27 | CNY 7,14 | -%2,86 | CNY 7,30 | CNY 7,39 | CNY 7,07 | 7,89M |
| 2026-05-26 | CNY 7,35 | -%2,65 | CNY 7,53 | CNY 7,56 | CNY 7,24 | 10,01M |