PKU Healthcare Corp. Ltd. Class A 000788
SZSE · Çin · Sağlık Teknolojisi
CNY 5,46+0,02 (+%0,37)
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 5,46 | +%0,37 | CNY 5,46 | CNY 5,51 | CNY 5,42 | 9,28M |
| 2026-09-29 | CNY 5,44 | +%0,74 | CNY 5,39 | CNY 5,50 | CNY 5,32 | 12,00M |
| 2026-09-28 | CNY 5,40 | +%0,37 | CNY 5,39 | CNY 5,43 | CNY 5,32 | 10,69M |
| 2026-09-24 | CNY 5,38 | -%0,55 | CNY 5,41 | CNY 5,47 | CNY 5,34 | 8,47M |
| 2026-09-23 | CNY 5,41 | -%2,52 | CNY 5,56 | CNY 5,58 | CNY 5,40 | 12,14M |
| 2026-09-22 | CNY 5,55 | +%0,18 | CNY 5,55 | CNY 5,61 | CNY 5,47 | 16,78M |
| 2026-09-21 | CNY 5,54 | +%4,53 | CNY 5,33 | CNY 5,56 | CNY 5,31 | 23,01M |
| 2026-09-18 | CNY 5,30 | -%0,38 | CNY 5,33 | CNY 5,44 | CNY 5,30 | 12,69M |
| 2026-09-17 | CNY 5,32 | +%1,14 | CNY 5,24 | CNY 5,34 | CNY 5,20 | 9,14M |
| 2026-09-16 | CNY 5,26 | -%0,38 | CNY 5,26 | CNY 5,33 | CNY 5,22 | 8,74M |
| 2026-09-15 | CNY 5,28 | -%3,65 | CNY 5,45 | CNY 5,50 | CNY 5,27 | 11,45M |
| 2026-09-14 | CNY 5,48 | +%2,05 | CNY 5,35 | CNY 5,50 | CNY 5,32 | 10,85M |
| 2026-09-11 | CNY 5,37 | -%2,01 | CNY 5,50 | CNY 5,50 | CNY 5,32 | 14,84M |
| 2026-09-10 | CNY 5,48 | -%2,66 | CNY 5,57 | CNY 5,60 | CNY 5,44 | 15,37M |
| 2026-09-09 | CNY 5,63 | -%1,05 | CNY 5,63 | CNY 5,68 | CNY 5,57 | 12,94M |
| 2026-09-08 | CNY 5,69 | +%2,89 | CNY 5,52 | CNY 5,70 | CNY 5,50 | 14,87M |
| 2026-09-07 | CNY 5,53 | +%0,18 | CNY 5,53 | CNY 5,60 | CNY 5,52 | 8,83M |
| 2026-09-04 | CNY 5,52 | +%0,18 | CNY 5,56 | CNY 5,65 | CNY 5,50 | 12,35M |
| 2026-09-03 | CNY 5,51 | -%2,82 | CNY 5,68 | CNY 5,71 | CNY 5,50 | 17,20M |
| 2026-09-02 | CNY 5,67 | -%1,73 | CNY 5,73 | CNY 5,78 | CNY 5,64 | 12,44M |
| 2026-09-01 | CNY 5,77 | +%1,76 | CNY 5,67 | CNY 5,81 | CNY 5,61 | 16,39M |
| 2026-08-31 | CNY 5,67 | -%1,90 | CNY 5,71 | CNY 5,72 | CNY 5,58 | 17,42M |
| 2026-08-28 | CNY 5,78 | +%0,35 | CNY 5,74 | CNY 5,84 | CNY 5,67 | 19,60M |
| 2026-08-27 | CNY 5,76 | +%1,95 | CNY 5,61 | CNY 5,83 | CNY 5,60 | 20,17M |
| 2026-08-26 | CNY 5,65 | -%0,88 | CNY 5,70 | CNY 5,80 | CNY 5,60 | 19,79M |
| 2026-08-25 | CNY 5,70 | +%3,45 | CNY 5,47 | CNY 5,73 | CNY 5,42 | 25,37M |
| 2026-08-24 | CNY 5,51 | -%2,13 | CNY 5,63 | CNY 5,70 | CNY 5,47 | 25,09M |
| 2026-08-21 | CNY 5,63 | -%4,41 | CNY 5,76 | CNY 5,84 | CNY 5,54 | 40,77M |
| 2026-08-20 | CNY 5,89 | -%0,17 | CNY 5,96 | CNY 6,11 | CNY 5,82 | 52,03M |
| 2026-08-19 | CNY 5,90 | +%2,97 | CNY 5,74 | CNY 6,29 | CNY 5,64 | 71,97M |
| 2026-08-18 | CNY 5,73 | -%0,87 | CNY 5,74 | CNY 5,91 | CNY 5,67 | 22,05M |
| 2026-08-17 | CNY 5,78 | -%1,53 | CNY 5,84 | CNY 5,86 | CNY 5,64 | 26,55M |
| 2026-08-14 | CNY 5,87 | +%1,38 | CNY 5,72 | CNY 5,97 | CNY 5,66 | 37,85M |
| 2026-08-13 | CNY 5,79 | +%1,76 | CNY 5,63 | CNY 5,86 | CNY 5,46 | 45,75M |
| 2026-08-12 | CNY 5,69 | +%4,21 | CNY 5,45 | CNY 5,70 | CNY 5,40 | 40,91M |
| 2026-08-11 | CNY 5,46 | -%0,36 | CNY 5,44 | CNY 5,52 | CNY 5,40 | 16,47M |
| 2026-08-10 | CNY 5,48 | +%1,48 | CNY 5,40 | CNY 5,55 | CNY 5,39 | 22,60M |
| 2026-08-07 | CNY 5,40 | +%2,86 | CNY 5,23 | CNY 5,40 | CNY 5,21 | 23,54M |
| 2026-08-06 | CNY 5,25 | -%0,19 | CNY 5,27 | CNY 5,29 | CNY 5,16 | 11,74M |
| 2026-08-05 | CNY 5,26 | -%0,94 | CNY 5,30 | CNY 5,33 | CNY 5,21 | 13,07M |
| 2026-08-04 | CNY 5,31 | +%0,57 | CNY 5,32 | CNY 5,37 | CNY 5,29 | 12,72M |
| 2026-08-03 | CNY 5,28 | +%1,54 | CNY 5,18 | CNY 5,28 | CNY 5,16 | 9,61M |
| 2026-07-31 | CNY 5,20 | +%1,36 | CNY 5,13 | CNY 5,22 | CNY 5,12 | 12,14M |
| 2026-07-30 | CNY 5,13 | -%1,35 | CNY 5,20 | CNY 5,28 | CNY 5,09 | 13,08M |
| 2026-07-29 | CNY 5,20 | +%0,39 | CNY 5,20 | CNY 5,25 | CNY 5,16 | 12,57M |
| 2026-07-28 | CNY 5,18 | +%0,58 | CNY 5,13 | CNY 5,28 | CNY 5,12 | 12,29M |
| 2026-07-27 | CNY 5,15 | +%3,62 | CNY 4,91 | CNY 5,18 | CNY 4,90 | 19,95M |
| 2026-07-24 | CNY 4,97 | -%4,24 | CNY 5,15 | CNY 5,34 | CNY 4,94 | 23,52M |
| 2026-07-23 | CNY 5,19 | +%2,17 | CNY 5,05 | CNY 5,20 | CNY 5,01 | 17,39M |
| 2026-07-22 | CNY 5,08 | -%1,36 | CNY 5,10 | CNY 5,25 | CNY 5,05 | 19,70M |
| 2026-07-21 | CNY 5,15 | -%2,28 | CNY 5,27 | CNY 5,27 | CNY 5,01 | 21,05M |
| 2026-07-20 | CNY 5,27 | %0,00 | CNY 5,21 | CNY 5,39 | CNY 5,18 | 21,69M |
| 2026-07-17 | CNY 5,27 | -%5,89 | CNY 5,54 | CNY 5,64 | CNY 5,23 | 28,74M |
| 2026-07-16 | CNY 5,60 | %0,00 | CNY 5,50 | CNY 5,65 | CNY 5,46 | 27,66M |
| 2026-07-15 | CNY 5,60 | +%3,13 | CNY 5,35 | CNY 5,65 | CNY 5,33 | 36,12M |
| 2026-07-14 | CNY 5,43 | +%3,82 | CNY 5,20 | CNY 5,44 | CNY 5,13 | 27,97M |
| 2026-07-13 | CNY 5,23 | %0,00 | CNY 5,20 | CNY 5,28 | CNY 5,15 | 16,21M |
| 2026-07-10 | CNY 5,23 | +%3,36 | CNY 5,06 | CNY 5,27 | CNY 4,97 | 20,29M |
| 2026-07-09 | CNY 5,06 | -%0,59 | CNY 5,04 | CNY 5,19 | CNY 4,98 | 14,55M |
| 2026-07-08 | CNY 5,09 | +%0,59 | CNY 5,06 | CNY 5,18 | CNY 5,01 | 12,04M |
| 2026-07-07 | CNY 5,06 | -%4,35 | CNY 5,29 | CNY 5,29 | CNY 5,06 | 13,88M |
| 2026-07-06 | CNY 5,29 | +%0,76 | CNY 5,22 | CNY 5,34 | CNY 5,18 | 14,43M |
| 2026-07-03 | CNY 5,25 | +%1,16 | CNY 5,25 | CNY 5,31 | CNY 5,14 | 14,22M |
| 2026-07-02 | CNY 5,19 | +%1,37 | CNY 5,09 | CNY 5,28 | CNY 5,06 | 16,65M |
| 2026-07-01 | CNY 5,12 | +%4,92 | CNY 4,86 | CNY 5,12 | CNY 4,80 | 21,16M |
| 2026-06-30 | CNY 4,88 | -%2,40 | CNY 4,99 | CNY 5,00 | CNY 4,81 | 14,35M |
| 2026-06-29 | CNY 5,00 | +%3,95 | CNY 4,80 | CNY 5,02 | CNY 4,66 | 19,88M |
| 2026-06-26 | CNY 4,81 | -%4,18 | CNY 5,01 | CNY 5,05 | CNY 4,81 | 14,21M |
| 2026-06-25 | CNY 5,02 | -%3,28 | CNY 5,16 | CNY 5,17 | CNY 4,97 | 15,84M |
| 2026-06-24 | CNY 5,19 | -%2,81 | CNY 5,36 | CNY 5,41 | CNY 5,16 | 18,25M |
| 2026-06-23 | CNY 5,34 | +%3,29 | CNY 5,12 | CNY 5,43 | CNY 5,09 | 24,14M |
| 2026-06-22 | CNY 5,17 | -%1,34 | CNY 5,18 | CNY 5,19 | CNY 4,91 | 18,68M |
| 2026-06-18 | CNY 5,24 | -%2,60 | CNY 5,36 | CNY 5,36 | CNY 5,21 | 12,41M |
| 2026-06-17 | CNY 5,38 | -%1,10 | CNY 5,42 | CNY 5,44 | CNY 5,33 | 10,23M |
| 2026-06-16 | CNY 5,44 | -%0,73 | CNY 5,49 | CNY 5,53 | CNY 5,39 | 14,21M |
| 2026-06-15 | CNY 5,48 | +%5,38 | CNY 5,21 | CNY 5,65 | CNY 5,19 | 35,88M |
| 2026-06-12 | CNY 5,20 | +%2,56 | CNY 5,11 | CNY 5,24 | CNY 5,05 | 14,55M |
| 2026-06-11 | CNY 5,07 | -%1,36 | CNY 5,11 | CNY 5,17 | CNY 5,01 | 10,27M |
| 2026-06-10 | CNY 5,14 | -%0,96 | CNY 5,12 | CNY 5,20 | CNY 5,08 | 10,01M |
| 2026-06-09 | CNY 5,19 | -%2,81 | CNY 5,34 | CNY 5,38 | CNY 5,12 | 18,88M |
| 2026-06-08 | CNY 5,34 | +%3,09 | CNY 5,11 | CNY 5,53 | CNY 5,05 | 28,96M |
| 2026-06-05 | CNY 5,18 | +%0,78 | CNY 5,15 | CNY 5,26 | CNY 5,12 | 10,88M |
| 2026-06-04 | CNY 5,14 | -%1,91 | CNY 5,20 | CNY 5,26 | CNY 5,10 | 11,41M |
| 2026-06-03 | CNY 5,24 | -%2,78 | CNY 5,34 | CNY 5,34 | CNY 5,19 | 15,10M |
| 2026-06-02 | CNY 5,39 | -%2,53 | CNY 5,54 | CNY 5,54 | CNY 5,32 | 15,03M |
| 2026-06-01 | CNY 5,53 | +%2,79 | CNY 5,36 | CNY 5,54 | CNY 5,30 | 16,64M |
| 2026-05-29 | CNY 5,38 | +%1,51 | CNY 5,30 | CNY 5,46 | CNY 5,28 | 17,90M |
| 2026-05-28 | CNY 5,30 | +%0,38 | CNY 5,26 | CNY 5,33 | CNY 5,22 | 13,17M |
| 2026-05-27 | CNY 5,28 | -%2,40 | CNY 5,40 | CNY 5,40 | CNY 5,24 | 13,68M |
| 2026-05-26 | CNY 5,41 | -%2,35 | CNY 5,51 | CNY 5,54 | CNY 5,35 | 13,53M |