Qingdao Doublestar Co., Ltd. Class A 000599
SZSE · Çin · Dayanıklı Tüketim Malları
CNY 4,47+0,04 (+%0,90)
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 4,47 | +%0,90 | CNY 4,47 | CNY 4,50 | CNY 4,41 | 8,85M |
| 2026-09-29 | CNY 4,43 | +%0,45 | CNY 4,40 | CNY 4,47 | CNY 4,39 | 7,91M |
| 2026-09-28 | CNY 4,41 | -%0,90 | CNY 4,45 | CNY 4,48 | CNY 4,39 | 9,50M |
| 2026-09-24 | CNY 4,45 | -%0,67 | CNY 4,48 | CNY 4,51 | CNY 4,44 | 8,08M |
| 2026-09-23 | CNY 4,48 | -%1,10 | CNY 4,53 | CNY 4,54 | CNY 4,46 | 8,09M |
| 2026-09-22 | CNY 4,53 | -%1,09 | CNY 4,58 | CNY 4,61 | CNY 4,51 | 8,19M |
| 2026-09-21 | CNY 4,58 | +%1,55 | CNY 4,51 | CNY 4,59 | CNY 4,48 | 10,96M |
| 2026-09-18 | CNY 4,51 | -%1,96 | CNY 4,60 | CNY 4,61 | CNY 4,51 | 16,67M |
| 2026-09-17 | CNY 4,60 | %0,00 | CNY 4,59 | CNY 4,60 | CNY 4,49 | 8,82M |
| 2026-09-16 | CNY 4,60 | +%0,66 | CNY 4,57 | CNY 4,63 | CNY 4,52 | 10,02M |
| 2026-09-15 | CNY 4,57 | -%2,77 | CNY 4,67 | CNY 4,71 | CNY 4,55 | 10,22M |
| 2026-09-14 | CNY 4,70 | +%0,86 | CNY 4,65 | CNY 4,75 | CNY 4,64 | 10,73M |
| 2026-09-11 | CNY 4,66 | -%2,31 | CNY 4,75 | CNY 4,76 | CNY 4,62 | 10,02M |
| 2026-09-10 | CNY 4,77 | -%0,21 | CNY 4,75 | CNY 4,81 | CNY 4,70 | 8,35M |
| 2026-09-09 | CNY 4,78 | +%0,21 | CNY 4,77 | CNY 4,79 | CNY 4,72 | 9,49M |
| 2026-09-08 | CNY 4,77 | +%1,71 | CNY 4,69 | CNY 4,77 | CNY 4,68 | 8,52M |
| 2026-09-07 | CNY 4,69 | -%0,85 | CNY 4,73 | CNY 4,75 | CNY 4,68 | 9,21M |
| 2026-09-04 | CNY 4,73 | +%0,42 | CNY 4,75 | CNY 4,78 | CNY 4,70 | 8,02M |
| 2026-09-03 | CNY 4,71 | -%1,26 | CNY 4,79 | CNY 4,82 | CNY 4,70 | 5,79M |
| 2026-09-02 | CNY 4,77 | -%2,05 | CNY 4,87 | CNY 4,87 | CNY 4,73 | 7,96M |
| 2026-09-01 | CNY 4,87 | +%1,04 | CNY 4,80 | CNY 4,91 | CNY 4,79 | 8,56M |
| 2026-08-31 | CNY 4,82 | +%1,05 | CNY 4,72 | CNY 4,84 | CNY 4,71 | 8,57M |
| 2026-08-28 | CNY 4,77 | +%0,85 | CNY 4,71 | CNY 4,78 | CNY 4,71 | 6,87M |
| 2026-08-27 | CNY 4,73 | -%0,84 | CNY 4,75 | CNY 4,78 | CNY 4,72 | 7,34M |
| 2026-08-26 | CNY 4,77 | +%0,85 | CNY 4,71 | CNY 4,79 | CNY 4,70 | 7,63M |
| 2026-08-25 | CNY 4,73 | +%2,60 | CNY 4,60 | CNY 4,75 | CNY 4,57 | 9,61M |
| 2026-08-24 | CNY 4,61 | -%1,07 | CNY 4,69 | CNY 4,69 | CNY 4,59 | 8,15M |
| 2026-08-21 | CNY 4,66 | -%0,85 | CNY 4,66 | CNY 4,73 | CNY 4,59 | 9,97M |
| 2026-08-20 | CNY 4,70 | +%2,62 | CNY 4,65 | CNY 4,71 | CNY 4,61 | 10,95M |
| 2026-08-19 | CNY 4,58 | -%3,98 | CNY 4,74 | CNY 4,79 | CNY 4,58 | 12,67M |
| 2026-08-18 | CNY 4,77 | -%1,24 | CNY 4,81 | CNY 4,84 | CNY 4,74 | 9,59M |
| 2026-08-17 | CNY 4,83 | +%1,26 | CNY 4,76 | CNY 4,86 | CNY 4,71 | 14,65M |
| 2026-08-14 | CNY 4,77 | -%2,85 | CNY 4,94 | CNY 4,96 | CNY 4,65 | 17,96M |
| 2026-08-13 | CNY 4,91 | -%2,96 | CNY 5,07 | CNY 5,08 | CNY 4,90 | 13,61M |
| 2026-08-12 | CNY 5,06 | +%1,20 | CNY 5,01 | CNY 5,09 | CNY 4,97 | 9,57M |
| 2026-08-11 | CNY 5,00 | -%0,40 | CNY 5,06 | CNY 5,06 | CNY 4,97 | 8,26M |
| 2026-08-10 | CNY 5,02 | +%2,66 | CNY 4,89 | CNY 5,02 | CNY 4,88 | 11,74M |
| 2026-08-07 | CNY 4,89 | -%2,00 | CNY 4,99 | CNY 5,02 | CNY 4,84 | 12,05M |
| 2026-08-06 | CNY 4,99 | +%0,81 | CNY 4,94 | CNY 5,00 | CNY 4,87 | 12,12M |
| 2026-08-05 | CNY 4,95 | -%0,20 | CNY 4,95 | CNY 5,04 | CNY 4,90 | 15,50M |
| 2026-08-04 | CNY 4,96 | +%0,61 | CNY 4,93 | CNY 4,97 | CNY 4,83 | 16,41M |
| 2026-08-03 | CNY 4,93 | +%4,45 | CNY 4,87 | CNY 4,94 | CNY 4,69 | 21,81M |
| 2026-07-31 | CNY 4,72 | +%2,16 | CNY 4,63 | CNY 4,72 | CNY 4,60 | 15,77M |
| 2026-07-30 | CNY 4,62 | +%0,65 | CNY 4,59 | CNY 4,67 | CNY 4,56 | 11,51M |
| 2026-07-29 | CNY 4,59 | +%1,55 | CNY 4,51 | CNY 4,63 | CNY 4,51 | 10,54M |
| 2026-07-28 | CNY 4,52 | +%0,89 | CNY 4,48 | CNY 4,58 | CNY 4,44 | 10,80M |
| 2026-07-27 | CNY 4,48 | +%3,70 | CNY 4,32 | CNY 4,49 | CNY 4,31 | 14,33M |
| 2026-07-24 | CNY 4,32 | -%3,14 | CNY 4,43 | CNY 4,47 | CNY 4,32 | 9,97M |
| 2026-07-23 | CNY 4,46 | +%4,21 | CNY 4,22 | CNY 4,46 | CNY 4,22 | 14,62M |
| 2026-07-22 | CNY 4,28 | -%2,51 | CNY 4,34 | CNY 4,42 | CNY 4,26 | 14,34M |
| 2026-07-21 | CNY 4,39 | -%2,01 | CNY 4,48 | CNY 4,49 | CNY 4,32 | 17,43M |
| 2026-07-20 | CNY 4,48 | +%0,67 | CNY 4,44 | CNY 4,57 | CNY 4,40 | 19,94M |
| 2026-07-17 | CNY 4,45 | -%2,20 | CNY 4,55 | CNY 4,64 | CNY 4,41 | 17,96M |
| 2026-07-16 | CNY 4,55 | +%1,11 | CNY 4,47 | CNY 4,57 | CNY 4,43 | 14,53M |
| 2026-07-15 | CNY 4,50 | +%2,51 | CNY 4,44 | CNY 4,58 | CNY 4,42 | 18,37M |
| 2026-07-14 | CNY 4,39 | +%3,29 | CNY 4,21 | CNY 4,39 | CNY 4,21 | 13,05M |
| 2026-07-13 | CNY 4,25 | -%2,97 | CNY 4,37 | CNY 4,37 | CNY 4,17 | 13,96M |
| 2026-07-10 | CNY 4,38 | +%3,06 | CNY 4,23 | CNY 4,43 | CNY 4,21 | 15,47M |
| 2026-07-09 | CNY 4,25 | %0,00 | CNY 4,22 | CNY 4,28 | CNY 4,16 | 12,50M |
| 2026-07-08 | CNY 4,25 | +%0,71 | CNY 4,21 | CNY 4,25 | CNY 4,15 | 11,40M |
| 2026-07-07 | CNY 4,22 | -%2,76 | CNY 4,36 | CNY 4,36 | CNY 4,18 | 10,90M |
| 2026-07-06 | CNY 4,34 | -%1,59 | CNY 4,45 | CNY 4,45 | CNY 4,32 | 12,82M |
| 2026-07-03 | CNY 4,41 | +%2,08 | CNY 4,34 | CNY 4,46 | CNY 4,33 | 15,53M |
| 2026-07-02 | CNY 4,32 | %0,00 | CNY 4,30 | CNY 4,42 | CNY 4,29 | 12,80M |
| 2026-07-01 | CNY 4,32 | +%2,37 | CNY 4,22 | CNY 4,38 | CNY 4,20 | 15,98M |
| 2026-06-30 | CNY 4,22 | -%0,94 | CNY 4,25 | CNY 4,28 | CNY 4,19 | 11,64M |
| 2026-06-29 | CNY 4,26 | -%1,16 | CNY 4,32 | CNY 4,32 | CNY 4,12 | 17,60M |
| 2026-06-26 | CNY 4,31 | -%2,05 | CNY 4,40 | CNY 4,40 | CNY 4,31 | 16,26M |
| 2026-06-25 | CNY 4,40 | -%1,57 | CNY 4,46 | CNY 4,48 | CNY 4,37 | 12,80M |
| 2026-06-24 | CNY 4,47 | -%3,25 | CNY 4,63 | CNY 4,64 | CNY 4,45 | 12,41M |
| 2026-06-23 | CNY 4,62 | %0,00 | CNY 4,61 | CNY 4,74 | CNY 4,61 | 14,54M |
| 2026-06-22 | CNY 4,62 | -%1,07 | CNY 4,63 | CNY 4,64 | CNY 4,45 | 16,30M |
| 2026-06-18 | CNY 4,67 | -%1,48 | CNY 4,75 | CNY 4,83 | CNY 4,63 | 15,36M |
| 2026-06-17 | CNY 4,74 | -%0,42 | CNY 4,78 | CNY 4,88 | CNY 4,72 | 11,91M |
| 2026-06-16 | CNY 4,76 | -%2,06 | CNY 4,81 | CNY 4,82 | CNY 4,73 | 11,10M |
| 2026-06-15 | CNY 4,86 | +%1,04 | CNY 4,81 | CNY 4,94 | CNY 4,80 | 14,65M |
| 2026-06-12 | CNY 4,81 | +%0,21 | CNY 4,85 | CNY 4,88 | CNY 4,74 | 13,47M |
| 2026-06-11 | CNY 4,80 | -%1,44 | CNY 4,79 | CNY 4,88 | CNY 4,77 | 10,95M |
| 2026-06-10 | CNY 4,87 | -%1,42 | CNY 4,91 | CNY 5,02 | CNY 4,79 | 15,42M |
| 2026-06-09 | CNY 4,94 | -%0,80 | CNY 5,01 | CNY 5,07 | CNY 4,83 | 18,81M |
| 2026-06-08 | CNY 4,98 | -%2,35 | CNY 4,98 | CNY 5,31 | CNY 4,90 | 27,96M |
| 2026-06-05 | CNY 5,10 | +%1,39 | CNY 5,16 | CNY 5,50 | CNY 5,09 | 40,74M |
| 2026-06-04 | CNY 5,03 | -%2,52 | CNY 5,11 | CNY 5,17 | CNY 4,97 | 10,80M |
| 2026-06-03 | CNY 5,16 | +%0,58 | CNY 5,11 | CNY 5,18 | CNY 5,09 | 11,70M |
| 2026-06-02 | CNY 5,13 | -%0,58 | CNY 5,15 | CNY 5,17 | CNY 5,03 | 11,96M |
| 2026-06-01 | CNY 5,16 | +%1,78 | CNY 5,05 | CNY 5,19 | CNY 5,01 | 12,16M |
| 2026-05-29 | CNY 5,07 | -%2,50 | CNY 5,22 | CNY 5,28 | CNY 5,03 | 13,87M |
| 2026-05-28 | CNY 5,20 | +%0,78 | CNY 5,18 | CNY 5,26 | CNY 5,09 | 12,65M |
| 2026-05-27 | CNY 5,16 | -%5,15 | CNY 5,42 | CNY 5,44 | CNY 5,11 | 20,39M |
| 2026-05-26 | CNY 5,44 | -%0,55 | CNY 5,42 | CNY 5,49 | CNY 5,36 | 11,96M |