Skyworth Digital Co., Ltd. Class A 000810
SZSE · Çin · Elektronik Teknoloji
CNY 9,100,00 (%0,00)
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 9,10 | %0,00 | CNY 9,10 | CNY 9,16 | CNY 9,05 | 7,99M |
| 2026-09-29 | CNY 9,10 | +%0,89 | CNY 9,00 | CNY 9,16 | CNY 8,96 | 9,01M |
| 2026-09-28 | CNY 9,02 | -%3,53 | CNY 9,34 | CNY 9,40 | CNY 8,95 | 18,45M |
| 2026-09-24 | CNY 9,35 | -%1,68 | CNY 9,45 | CNY 9,54 | CNY 9,33 | 9,95M |
| 2026-09-23 | CNY 9,51 | -%1,96 | CNY 9,69 | CNY 9,72 | CNY 9,50 | 12,36M |
| 2026-09-22 | CNY 9,70 | +%0,21 | CNY 9,75 | CNY 9,82 | CNY 9,67 | 14,50M |
| 2026-09-21 | CNY 9,68 | -%0,21 | CNY 9,71 | CNY 9,78 | CNY 9,65 | 13,93M |
| 2026-09-18 | CNY 9,70 | +%1,04 | CNY 9,61 | CNY 9,73 | CNY 9,61 | 15,09M |
| 2026-09-17 | CNY 9,60 | -%0,31 | CNY 9,62 | CNY 9,77 | CNY 9,51 | 14,63M |
| 2026-09-16 | CNY 9,63 | +%2,45 | CNY 9,38 | CNY 9,83 | CNY 9,28 | 21,68M |
| 2026-09-15 | CNY 9,40 | -%0,32 | CNY 9,33 | CNY 9,48 | CNY 9,33 | 12,17M |
| 2026-09-14 | CNY 9,43 | +%1,40 | CNY 9,21 | CNY 9,62 | CNY 9,16 | 23,21M |
| 2026-09-11 | CNY 9,30 | -%5,49 | CNY 9,44 | CNY 9,48 | CNY 9,12 | 35,61M |
| 2026-09-10 | CNY 9,84 | +%3,80 | CNY 9,36 | CNY 10,23 | CNY 9,30 | 43,38M |
| 2026-09-09 | CNY 9,48 | -%2,37 | CNY 9,99 | CNY 10,06 | CNY 9,43 | 22,79M |
| 2026-09-08 | CNY 9,71 | -%0,21 | CNY 9,76 | CNY 9,79 | CNY 9,64 | 10,19M |
| 2026-09-07 | CNY 9,73 | -%0,21 | CNY 9,80 | CNY 9,82 | CNY 9,68 | 10,65M |
| 2026-09-04 | CNY 9,75 | -%1,02 | CNY 9,90 | CNY 9,97 | CNY 9,71 | 12,04M |
| 2026-09-03 | CNY 9,85 | -%1,60 | CNY 10,04 | CNY 10,09 | CNY 9,80 | 12,00M |
| 2026-09-02 | CNY 10,01 | +%0,30 | CNY 9,92 | CNY 10,06 | CNY 9,83 | 13,24M |
| 2026-09-01 | CNY 9,98 | -%1,19 | CNY 10,02 | CNY 10,14 | CNY 9,95 | 15,98M |
| 2026-08-31 | CNY 10,10 | +%3,80 | CNY 9,69 | CNY 10,16 | CNY 9,58 | 24,02M |
| 2026-08-28 | CNY 9,73 | -%0,10 | CNY 9,74 | CNY 9,87 | CNY 9,70 | 15,77M |
| 2026-08-27 | CNY 9,74 | +%0,41 | CNY 9,69 | CNY 9,75 | CNY 9,64 | 12,46M |
| 2026-08-26 | CNY 9,70 | +%0,10 | CNY 9,70 | CNY 9,75 | CNY 9,57 | 15,34M |
| 2026-08-25 | CNY 9,69 | +%3,86 | CNY 9,28 | CNY 9,75 | CNY 9,23 | 20,36M |
| 2026-08-24 | CNY 9,33 | -%0,96 | CNY 9,42 | CNY 9,49 | CNY 9,25 | 12,18M |
| 2026-08-21 | CNY 9,42 | +%0,11 | CNY 9,35 | CNY 9,45 | CNY 9,23 | 9,02M |
| 2026-08-20 | CNY 9,41 | +%0,75 | CNY 9,40 | CNY 9,47 | CNY 9,33 | 10,70M |
| 2026-08-19 | CNY 9,34 | -%3,91 | CNY 9,61 | CNY 9,65 | CNY 9,28 | 18,23M |
| 2026-08-18 | CNY 9,72 | -%1,42 | CNY 9,80 | CNY 9,84 | CNY 9,57 | 14,79M |
| 2026-08-17 | CNY 9,86 | +%2,18 | CNY 9,65 | CNY 9,87 | CNY 9,54 | 18,23M |
| 2026-08-14 | CNY 9,65 | +%0,73 | CNY 9,60 | CNY 9,72 | CNY 9,54 | 13,53M |
| 2026-08-13 | CNY 9,58 | -%2,04 | CNY 9,80 | CNY 9,87 | CNY 9,57 | 16,24M |
| 2026-08-12 | CNY 9,78 | +%1,35 | CNY 9,61 | CNY 9,80 | CNY 9,60 | 13,77M |
| 2026-08-11 | CNY 9,65 | +%0,21 | CNY 9,60 | CNY 9,79 | CNY 9,54 | 14,46M |
| 2026-08-10 | CNY 9,63 | -%0,41 | CNY 9,71 | CNY 9,77 | CNY 9,48 | 16,37M |
| 2026-08-07 | CNY 9,67 | -%1,33 | CNY 9,79 | CNY 9,80 | CNY 9,57 | 16,39M |
| 2026-08-06 | CNY 9,80 | -%0,41 | CNY 9,77 | CNY 9,90 | CNY 9,66 | 19,71M |
| 2026-08-05 | CNY 9,84 | +%1,86 | CNY 9,61 | CNY 9,92 | CNY 9,60 | 20,73M |
| 2026-08-04 | CNY 9,66 | +%1,26 | CNY 9,56 | CNY 9,70 | CNY 9,51 | 18,64M |
| 2026-08-03 | CNY 9,54 | +%1,06 | CNY 9,42 | CNY 9,58 | CNY 9,39 | 17,07M |
| 2026-07-31 | CNY 9,44 | +%2,61 | CNY 9,36 | CNY 9,65 | CNY 9,34 | 25,39M |
| 2026-07-30 | CNY 9,20 | -%1,71 | CNY 9,31 | CNY 9,46 | CNY 9,13 | 23,89M |
| 2026-07-29 | CNY 9,36 | +%2,07 | CNY 9,17 | CNY 9,37 | CNY 8,98 | 26,02M |
| 2026-07-28 | CNY 9,17 | -%0,76 | CNY 9,10 | CNY 9,40 | CNY 9,07 | 19,17M |
| 2026-07-27 | CNY 9,24 | +%1,65 | CNY 8,99 | CNY 9,28 | CNY 8,96 | 16,68M |
| 2026-07-24 | CNY 9,09 | -%3,30 | CNY 9,31 | CNY 9,31 | CNY 9,01 | 20,33M |
| 2026-07-23 | CNY 9,40 | -%0,11 | CNY 9,32 | CNY 9,45 | CNY 9,22 | 18,06M |
| 2026-07-22 | CNY 9,41 | -%4,37 | CNY 9,76 | CNY 9,82 | CNY 9,35 | 26,89M |
| 2026-07-21 | CNY 9,84 | +%2,50 | CNY 9,60 | CNY 9,88 | CNY 9,32 | 30,04M |
| 2026-07-20 | CNY 9,60 | -%3,90 | CNY 10,01 | CNY 10,23 | CNY 9,30 | 37,66M |
| 2026-07-17 | CNY 9,99 | -%7,93 | CNY 10,75 | CNY 10,99 | CNY 9,92 | 41,42M |
| 2026-07-16 | CNY 10,85 | +%3,04 | CNY 10,40 | CNY 11,24 | CNY 10,32 | 43,24M |
| 2026-07-15 | CNY 10,53 | +%0,10 | CNY 10,52 | CNY 10,77 | CNY 10,35 | 42,97M |
| 2026-07-14 | CNY 10,52 | -%9,00 | CNY 11,01 | CNY 11,11 | CNY 10,40 | 74,58M |
| 2026-07-13 | CNY 11,56 | -%9,97 | CNY 12,47 | CNY 12,52 | CNY 11,56 | 51,32M |
| 2026-07-10 | CNY 12,84 | +%10,03 | CNY 11,68 | CNY 12,84 | CNY 11,68 | 38,75M |
| 2026-07-09 | CNY 11,67 | +%2,91 | CNY 11,29 | CNY 12,01 | CNY 10,95 | 42,45M |
| 2026-07-08 | CNY 11,34 | -%3,08 | CNY 11,66 | CNY 12,05 | CNY 11,30 | 34,47M |
| 2026-07-07 | CNY 11,70 | -%4,18 | CNY 12,13 | CNY 12,65 | CNY 11,67 | 29,95M |
| 2026-07-06 | CNY 12,21 | -%5,42 | CNY 12,97 | CNY 13,06 | CNY 11,90 | 33,32M |
| 2026-07-03 | CNY 12,91 | -%2,86 | CNY 13,30 | CNY 13,32 | CNY 12,51 | 31,46M |
| 2026-07-02 | CNY 13,29 | -%0,75 | CNY 13,32 | CNY 13,73 | CNY 13,20 | 31,95M |
| 2026-07-01 | CNY 13,39 | +%1,06 | CNY 13,26 | CNY 13,75 | CNY 13,04 | 34,51M |
| 2026-06-30 | CNY 13,25 | +%5,16 | CNY 12,56 | CNY 13,39 | CNY 12,50 | 40,71M |
| 2026-06-29 | CNY 12,60 | +%2,94 | CNY 12,25 | CNY 12,85 | CNY 12,15 | 37,11M |
| 2026-06-26 | CNY 12,24 | %0,00 | CNY 12,12 | CNY 12,60 | CNY 11,88 | 28,01M |
| 2026-06-25 | CNY 12,24 | +%1,16 | CNY 12,10 | CNY 12,38 | CNY 11,72 | 26,52M |
| 2026-06-24 | CNY 12,10 | -%2,97 | CNY 12,39 | CNY 12,48 | CNY 11,98 | 26,13M |
| 2026-06-23 | CNY 12,47 | -%3,71 | CNY 12,68 | CNY 13,07 | CNY 12,36 | 34,52M |
| 2026-06-22 | CNY 12,95 | +%5,28 | CNY 12,42 | CNY 13,03 | CNY 11,97 | 43,09M |
| 2026-06-18 | CNY 12,30 | +%1,23 | CNY 12,11 | CNY 12,76 | CNY 11,93 | 33,88M |
| 2026-06-17 | CNY 12,15 | +%5,01 | CNY 11,49 | CNY 12,23 | CNY 11,38 | 33,13M |
| 2026-06-16 | CNY 11,57 | +%6,15 | CNY 10,82 | CNY 11,77 | CNY 10,75 | 37,87M |
| 2026-06-15 | CNY 10,90 | +%8,03 | CNY 10,09 | CNY 10,99 | CNY 10,09 | 25,73M |
| 2026-06-12 | CNY 10,09 | +%0,50 | CNY 10,19 | CNY 10,28 | CNY 9,99 | 14,48M |
| 2026-06-11 | CNY 10,04 | -%4,47 | CNY 10,48 | CNY 10,50 | CNY 9,94 | 19,01M |
| 2026-06-10 | CNY 10,51 | -%1,13 | CNY 10,58 | CNY 10,77 | CNY 10,18 | 21,18M |
| 2026-06-09 | CNY 10,63 | -%2,39 | CNY 10,88 | CNY 10,99 | CNY 10,50 | 14,60M |
| 2026-06-08 | CNY 10,89 | -%1,89 | CNY 11,00 | CNY 11,18 | CNY 10,70 | 17,31M |
| 2026-06-05 | CNY 11,10 | +%1,00 | CNY 11,00 | CNY 11,36 | CNY 10,82 | 11,87M |
| 2026-06-04 | CNY 10,99 | -%2,66 | CNY 11,24 | CNY 11,35 | CNY 10,90 | 11,08M |
| 2026-06-03 | CNY 11,29 | -%0,88 | CNY 11,45 | CNY 11,53 | CNY 11,22 | 11,10M |
| 2026-06-02 | CNY 11,39 | -%2,48 | CNY 11,73 | CNY 11,89 | CNY 11,35 | 14,77M |
| 2026-06-01 | CNY 11,68 | +%1,48 | CNY 11,45 | CNY 11,92 | CNY 11,43 | 16,39M |
| 2026-05-29 | CNY 11,51 | -%2,70 | CNY 11,92 | CNY 12,03 | CNY 11,40 | 15,32M |
| 2026-05-28 | CNY 11,83 | +%0,42 | CNY 11,52 | CNY 11,97 | CNY 11,48 | 11,22M |
| 2026-05-27 | CNY 11,78 | -%2,32 | CNY 12,04 | CNY 12,19 | CNY 11,69 | 13,46M |
| 2026-05-26 | CNY 12,06 | -%4,21 | CNY 12,41 | CNY 12,41 | CNY 11,96 | 20,86M |