Sinopec Oilfield Equipment Corporation Class A 000852
SZSE · Çin · Üretici İmalatı
CNY 5,31+0,03 (+%0,57)
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 5,31 | +%0,57 | CNY 5,26 | CNY 5,35 | CNY 5,25 | 9,55M |
| 2026-09-29 | CNY 5,28 | +%1,34 | CNY 5,20 | CNY 5,31 | CNY 5,18 | 8,66M |
| 2026-09-28 | CNY 5,21 | -%2,07 | CNY 5,32 | CNY 5,32 | CNY 5,16 | 14,07M |
| 2026-09-24 | CNY 5,32 | -%1,12 | CNY 5,37 | CNY 5,41 | CNY 5,30 | 11,35M |
| 2026-09-23 | CNY 5,38 | -%2,89 | CNY 5,51 | CNY 5,54 | CNY 5,37 | 11,19M |
| 2026-09-22 | CNY 5,54 | -%0,89 | CNY 5,59 | CNY 5,63 | CNY 5,51 | 12,35M |
| 2026-09-21 | CNY 5,59 | +%2,38 | CNY 5,45 | CNY 5,60 | CNY 5,39 | 14,04M |
| 2026-09-18 | CNY 5,46 | +%0,92 | CNY 5,42 | CNY 5,47 | CNY 5,37 | 12,74M |
| 2026-09-17 | CNY 5,41 | -%2,17 | CNY 5,48 | CNY 5,49 | CNY 5,34 | 17,53M |
| 2026-09-16 | CNY 5,53 | +%0,18 | CNY 5,47 | CNY 5,57 | CNY 5,45 | 13,87M |
| 2026-09-15 | CNY 5,52 | -%4,99 | CNY 5,76 | CNY 5,78 | CNY 5,50 | 26,96M |
| 2026-09-14 | CNY 5,81 | -%0,85 | CNY 5,87 | CNY 6,05 | CNY 5,72 | 21,80M |
| 2026-09-11 | CNY 5,86 | -%1,84 | CNY 6,07 | CNY 6,15 | CNY 5,77 | 29,26M |
| 2026-09-10 | CNY 5,97 | -%1,00 | CNY 6,04 | CNY 6,12 | CNY 5,96 | 34,84M |
| 2026-09-09 | CNY 6,03 | %0,00 | CNY 6,01 | CNY 6,07 | CNY 5,84 | 59,62M |
| 2026-09-08 | CNY 6,03 | +%6,91 | CNY 5,64 | CNY 6,20 | CNY 5,61 | 63,71M |
| 2026-09-07 | CNY 5,64 | +%1,08 | CNY 5,58 | CNY 5,68 | CNY 5,55 | 22,21M |
| 2026-09-04 | CNY 5,58 | %0,00 | CNY 5,58 | CNY 5,69 | CNY 5,55 | 39,28M |
| 2026-09-03 | CNY 5,58 | -%7,92 | CNY 5,71 | CNY 5,79 | CNY 5,55 | 78,93M |
| 2026-09-02 | CNY 6,06 | +%9,98 | CNY 5,82 | CNY 6,06 | CNY 5,68 | 58,18M |
| 2026-09-01 | CNY 5,51 | +%0,36 | CNY 5,52 | CNY 5,57 | CNY 5,48 | 12,40M |
| 2026-08-31 | CNY 5,49 | %0,00 | CNY 5,48 | CNY 5,53 | CNY 5,41 | 10,74M |
| 2026-08-28 | CNY 5,49 | +%0,92 | CNY 5,45 | CNY 5,52 | CNY 5,41 | 15,25M |
| 2026-08-27 | CNY 5,44 | +%0,18 | CNY 5,40 | CNY 5,47 | CNY 5,37 | 13,37M |
| 2026-08-26 | CNY 5,43 | +%1,69 | CNY 5,34 | CNY 5,45 | CNY 5,31 | 17,26M |
| 2026-08-25 | CNY 5,34 | +%3,49 | CNY 5,10 | CNY 5,37 | CNY 5,08 | 23,79M |
| 2026-08-24 | CNY 5,16 | -%1,90 | CNY 5,23 | CNY 5,26 | CNY 5,11 | 14,96M |
| 2026-08-21 | CNY 5,26 | +%0,38 | CNY 5,22 | CNY 5,29 | CNY 5,16 | 19,84M |
| 2026-08-20 | CNY 5,24 | -%2,60 | CNY 5,40 | CNY 5,42 | CNY 5,21 | 30,31M |
| 2026-08-19 | CNY 5,38 | -%7,08 | CNY 5,79 | CNY 5,79 | CNY 5,34 | 52,56M |
| 2026-08-18 | CNY 5,79 | +%10,08 | CNY 5,42 | CNY 5,79 | CNY 5,34 | 28,95M |
| 2026-08-17 | CNY 5,26 | +%1,54 | CNY 5,18 | CNY 5,29 | CNY 5,13 | 8,70M |
| 2026-08-14 | CNY 5,18 | -%0,96 | CNY 5,22 | CNY 5,25 | CNY 5,15 | 8,30M |
| 2026-08-13 | CNY 5,23 | -%1,69 | CNY 5,32 | CNY 5,34 | CNY 5,21 | 9,21M |
| 2026-08-12 | CNY 5,32 | -%0,19 | CNY 5,33 | CNY 5,35 | CNY 5,26 | 9,75M |
| 2026-08-11 | CNY 5,33 | +%0,19 | CNY 5,35 | CNY 5,40 | CNY 5,28 | 12,00M |
| 2026-08-10 | CNY 5,32 | +%0,95 | CNY 5,27 | CNY 5,35 | CNY 5,24 | 10,07M |
| 2026-08-07 | CNY 5,27 | -%0,75 | CNY 5,33 | CNY 5,34 | CNY 5,19 | 10,15M |
| 2026-08-06 | CNY 5,31 | -%1,12 | CNY 5,35 | CNY 5,37 | CNY 5,25 | 9,05M |
| 2026-08-05 | CNY 5,37 | -%0,74 | CNY 5,40 | CNY 5,42 | CNY 5,28 | 13,28M |
| 2026-08-04 | CNY 5,41 | -%0,37 | CNY 5,43 | CNY 5,47 | CNY 5,36 | 10,29M |
| 2026-08-03 | CNY 5,43 | +%3,04 | CNY 5,25 | CNY 5,44 | CNY 5,25 | 14,44M |
| 2026-07-31 | CNY 5,27 | +%1,54 | CNY 5,18 | CNY 5,30 | CNY 5,17 | 11,78M |
| 2026-07-30 | CNY 5,19 | -%0,19 | CNY 5,20 | CNY 5,28 | CNY 5,15 | 10,45M |
| 2026-07-29 | CNY 5,20 | +%1,17 | CNY 5,11 | CNY 5,23 | CNY 5,11 | 11,05M |
| 2026-07-28 | CNY 5,14 | -%0,39 | CNY 5,10 | CNY 5,20 | CNY 5,09 | 9,57M |
| 2026-07-27 | CNY 5,16 | +%1,98 | CNY 4,97 | CNY 5,18 | CNY 4,95 | 13,31M |
| 2026-07-24 | CNY 5,06 | -%3,80 | CNY 5,28 | CNY 5,40 | CNY 5,03 | 19,10M |
| 2026-07-23 | CNY 5,26 | +%4,37 | CNY 5,06 | CNY 5,32 | CNY 5,06 | 24,51M |
| 2026-07-22 | CNY 5,04 | +%1,00 | CNY 5,00 | CNY 5,05 | CNY 4,95 | 13,05M |
| 2026-07-21 | CNY 4,99 | -%4,04 | CNY 5,18 | CNY 5,18 | CNY 4,91 | 27,49M |
| 2026-07-20 | CNY 5,20 | +%3,38 | CNY 5,11 | CNY 5,29 | CNY 5,07 | 24,77M |
| 2026-07-17 | CNY 5,03 | -%1,76 | CNY 5,09 | CNY 5,24 | CNY 4,97 | 15,21M |
| 2026-07-16 | CNY 5,12 | +%0,20 | CNY 5,11 | CNY 5,21 | CNY 4,99 | 11,81M |
| 2026-07-15 | CNY 5,11 | +%0,99 | CNY 5,06 | CNY 5,16 | CNY 5,00 | 14,31M |
| 2026-07-14 | CNY 5,06 | +%3,90 | CNY 4,90 | CNY 5,06 | CNY 4,88 | 16,85M |
| 2026-07-13 | CNY 4,87 | -%2,60 | CNY 5,02 | CNY 5,08 | CNY 4,84 | 13,39M |
| 2026-07-10 | CNY 5,00 | +%1,63 | CNY 4,91 | CNY 5,09 | CNY 4,79 | 17,08M |
| 2026-07-09 | CNY 4,92 | -%0,20 | CNY 5,00 | CNY 5,06 | CNY 4,86 | 15,71M |
| 2026-07-08 | CNY 4,93 | +%0,41 | CNY 4,90 | CNY 5,01 | CNY 4,84 | 13,13M |
| 2026-07-07 | CNY 4,91 | -%2,39 | CNY 5,03 | CNY 5,03 | CNY 4,86 | 11,69M |
| 2026-07-06 | CNY 5,03 | -%1,37 | CNY 5,08 | CNY 5,15 | CNY 4,99 | 10,75M |
| 2026-07-03 | CNY 5,10 | +%1,80 | CNY 5,05 | CNY 5,14 | CNY 5,02 | 12,11M |
| 2026-07-02 | CNY 5,01 | -%0,20 | CNY 5,00 | CNY 5,12 | CNY 4,98 | 12,60M |
| 2026-07-01 | CNY 5,02 | +%1,21 | CNY 5,00 | CNY 5,14 | CNY 4,91 | 14,94M |
| 2026-06-30 | CNY 4,96 | -%1,00 | CNY 5,00 | CNY 5,10 | CNY 4,90 | 14,28M |
| 2026-06-29 | CNY 5,01 | -%0,60 | CNY 5,06 | CNY 5,09 | CNY 4,88 | 13,23M |
| 2026-06-26 | CNY 5,04 | %0,00 | CNY 5,23 | CNY 5,27 | CNY 5,00 | 14,74M |
| 2026-06-25 | CNY 5,04 | -%3,45 | CNY 5,20 | CNY 5,20 | CNY 5,00 | 15,94M |
| 2026-06-24 | CNY 5,22 | -%4,04 | CNY 5,48 | CNY 5,48 | CNY 5,20 | 12,86M |
| 2026-06-23 | CNY 5,44 | -%0,37 | CNY 5,44 | CNY 5,59 | CNY 5,41 | 9,36M |
| 2026-06-22 | CNY 5,46 | -%1,62 | CNY 5,51 | CNY 5,54 | CNY 5,28 | 14,70M |
| 2026-06-18 | CNY 5,55 | -%0,89 | CNY 5,59 | CNY 5,64 | CNY 5,51 | 7,90M |
| 2026-06-17 | CNY 5,60 | -%2,10 | CNY 5,78 | CNY 5,91 | CNY 5,57 | 13,05M |
| 2026-06-16 | CNY 5,72 | +%1,06 | CNY 5,67 | CNY 5,82 | CNY 5,58 | 12,39M |
| 2026-06-15 | CNY 5,66 | -%0,18 | CNY 5,67 | CNY 5,76 | CNY 5,60 | 12,39M |
| 2026-06-12 | CNY 5,67 | +%2,53 | CNY 5,55 | CNY 5,71 | CNY 5,50 | 13,35M |
| 2026-06-11 | CNY 5,53 | +%0,55 | CNY 5,55 | CNY 5,62 | CNY 5,45 | 10,01M |
| 2026-06-10 | CNY 5,50 | -%1,96 | CNY 5,57 | CNY 5,64 | CNY 5,46 | 9,86M |
| 2026-06-09 | CNY 5,61 | -%1,06 | CNY 5,70 | CNY 5,72 | CNY 5,52 | 10,12M |
| 2026-06-08 | CNY 5,67 | -%1,56 | CNY 5,70 | CNY 5,80 | CNY 5,60 | 14,04M |
| 2026-06-05 | CNY 5,76 | +%0,70 | CNY 5,72 | CNY 5,83 | CNY 5,66 | 11,42M |
| 2026-06-04 | CNY 5,72 | -%2,56 | CNY 5,86 | CNY 5,86 | CNY 5,65 | 10,18M |
| 2026-06-03 | CNY 5,87 | +%1,03 | CNY 5,77 | CNY 5,89 | CNY 5,75 | 9,41M |
| 2026-06-02 | CNY 5,81 | -%2,68 | CNY 5,98 | CNY 6,01 | CNY 5,75 | 12,69M |
| 2026-06-01 | CNY 5,97 | +%1,88 | CNY 5,86 | CNY 6,02 | CNY 5,80 | 12,76M |
| 2026-05-29 | CNY 5,86 | -%2,01 | CNY 5,98 | CNY 6,03 | CNY 5,83 | 9,51M |
| 2026-05-28 | CNY 5,98 | +%1,36 | CNY 5,88 | CNY 6,04 | CNY 5,85 | 11,76M |
| 2026-05-27 | CNY 5,90 | -%3,12 | CNY 6,17 | CNY 6,17 | CNY 5,83 | 15,76M |
| 2026-05-26 | CNY 6,09 | -%2,87 | CNY 6,19 | CNY 6,23 | CNY 6,00 | 16,04M |