Yongtaiyun Chemical Logistics Co., Ltd. Class A 001228
SZSE · Çin · Ulaştırma
CNY 37,90+0,23 (+%0,61)
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 37,90 | +%0,61 | CNY 37,35 | CNY 38,64 | CNY 37,35 | 2,60M |
| 2026-09-29 | CNY 37,67 | +%2,84 | CNY 36,50 | CNY 37,99 | CNY 35,54 | 3,58M |
| 2026-09-28 | CNY 36,63 | -%2,11 | CNY 37,45 | CNY 38,27 | CNY 36,18 | 4,10M |
| 2026-09-24 | CNY 37,42 | +%0,19 | CNY 37,25 | CNY 38,50 | CNY 36,76 | 5,22M |
| 2026-09-23 | CNY 37,35 | +%6,90 | CNY 34,97 | CNY 37,78 | CNY 34,58 | 4,90M |
| 2026-09-22 | CNY 34,94 | +%2,49 | CNY 34,09 | CNY 35,00 | CNY 33,81 | 2,66M |
| 2026-09-21 | CNY 34,09 | +%3,55 | CNY 33,26 | CNY 34,36 | CNY 33,00 | 2,85M |
| 2026-09-18 | CNY 32,92 | +%0,40 | CNY 33,00 | CNY 33,49 | CNY 32,62 | 2,36M |
| 2026-09-17 | CNY 32,79 | +%1,05 | CNY 32,29 | CNY 33,25 | CNY 32,12 | 2,45M |
| 2026-09-16 | CNY 32,45 | +%0,65 | CNY 32,30 | CNY 32,59 | CNY 31,90 | 2,43M |
| 2026-09-15 | CNY 32,24 | +%1,45 | CNY 32,16 | CNY 32,32 | CNY 31,34 | 3,12M |
| 2026-09-14 | CNY 31,78 | +%6,25 | CNY 31,40 | CNY 32,68 | CNY 30,60 | 4,67M |
| 2026-09-11 | CNY 29,91 | -%0,20 | CNY 29,97 | CNY 30,42 | CNY 28,93 | 1,92M |
| 2026-09-10 | CNY 29,97 | -%3,17 | CNY 30,83 | CNY 31,01 | CNY 29,94 | 1,75M |
| 2026-09-09 | CNY 30,95 | -%0,42 | CNY 31,10 | CNY 31,30 | CNY 30,80 | 1,52M |
| 2026-09-08 | CNY 31,08 | +%0,23 | CNY 31,01 | CNY 31,43 | CNY 30,73 | 1,86M |
| 2026-09-07 | CNY 31,01 | +%3,85 | CNY 29,87 | CNY 31,10 | CNY 29,55 | 2,65M |
| 2026-09-04 | CNY 29,86 | +%3,50 | CNY 28,85 | CNY 30,55 | CNY 28,85 | 3,60M |
| 2026-09-03 | CNY 28,85 | +%0,35 | CNY 28,95 | CNY 29,15 | CNY 28,41 | 1,71M |
| 2026-09-02 | CNY 28,75 | -%0,55 | CNY 28,66 | CNY 29,03 | CNY 28,15 | 2,81M |
| 2026-09-01 | CNY 28,91 | -%1,03 | CNY 29,25 | CNY 29,40 | CNY 28,65 | 1,28M |
| 2026-08-31 | CNY 29,21 | -%0,41 | CNY 29,01 | CNY 29,42 | CNY 28,76 | 1,66M |
| 2026-08-28 | CNY 29,33 | +%3,06 | CNY 28,65 | CNY 29,67 | CNY 28,65 | 3,26M |
| 2026-08-27 | CNY 28,46 | -%0,87 | CNY 28,48 | CNY 29,07 | CNY 28,38 | 1,69M |
| 2026-08-26 | CNY 28,71 | -%2,15 | CNY 29,34 | CNY 29,59 | CNY 28,50 | 1,93M |
| 2026-08-25 | CNY 29,34 | +%0,69 | CNY 29,08 | CNY 29,46 | CNY 28,85 | 1,77M |
| 2026-08-24 | CNY 29,14 | +%1,46 | CNY 29,00 | CNY 29,67 | CNY 28,85 | 2,92M |
| 2026-08-21 | CNY 28,72 | +%5,74 | CNY 27,33 | CNY 29,00 | CNY 27,16 | 3,68M |
| 2026-08-20 | CNY 27,16 | +%3,59 | CNY 26,45 | CNY 27,49 | CNY 26,23 | 1,18M |
| 2026-08-19 | CNY 26,22 | -%5,79 | CNY 27,63 | CNY 27,71 | CNY 26,17 | 1,47M |
| 2026-08-18 | CNY 27,83 | -%0,61 | CNY 28,00 | CNY 28,00 | CNY 27,41 | 809,30K |
| 2026-08-17 | CNY 28,00 | +%2,41 | CNY 27,42 | CNY 28,20 | CNY 27,30 | 1,36M |
| 2026-08-14 | CNY 27,34 | -%1,23 | CNY 27,61 | CNY 28,04 | CNY 26,90 | 1,17M |
| 2026-08-13 | CNY 27,68 | -%1,60 | CNY 28,70 | CNY 28,70 | CNY 27,68 | 960,80K |
| 2026-08-12 | CNY 28,13 | +%0,50 | CNY 27,95 | CNY 28,47 | CNY 27,83 | 961,50K |
| 2026-08-11 | CNY 27,99 | -%1,72 | CNY 28,48 | CNY 28,70 | CNY 27,83 | 1,40M |
| 2026-08-10 | CNY 28,48 | +%3,90 | CNY 27,76 | CNY 28,65 | CNY 27,37 | 1,42M |
| 2026-08-07 | CNY 27,41 | +%0,04 | CNY 27,38 | CNY 27,58 | CNY 26,93 | 819,70K |
| 2026-08-06 | CNY 27,40 | -%1,47 | CNY 27,81 | CNY 27,93 | CNY 26,93 | 849,30K |
| 2026-08-05 | CNY 27,81 | +%1,98 | CNY 27,43 | CNY 27,95 | CNY 27,22 | 1,04M |
| 2026-08-04 | CNY 27,27 | +%0,33 | CNY 27,00 | CNY 27,57 | CNY 27,00 | 1,05M |
| 2026-08-03 | CNY 27,18 | +%0,67 | CNY 27,00 | CNY 27,49 | CNY 26,62 | 858,10K |
| 2026-07-31 | CNY 27,00 | +%0,52 | CNY 26,88 | CNY 27,60 | CNY 26,71 | 996,20K |
| 2026-07-30 | CNY 26,86 | +%0,56 | CNY 26,47 | CNY 27,04 | CNY 26,47 | 861,80K |
| 2026-07-29 | CNY 26,71 | +%1,52 | CNY 26,05 | CNY 26,75 | CNY 26,05 | 756,40K |
| 2026-07-28 | CNY 26,31 | -%1,76 | CNY 26,40 | CNY 27,05 | CNY 25,95 | 807,20K |
| 2026-07-27 | CNY 26,78 | +%1,71 | CNY 26,39 | CNY 27,14 | CNY 26,23 | 1,10M |
| 2026-07-24 | CNY 26,33 | +%0,04 | CNY 25,93 | CNY 26,80 | CNY 25,93 | 790,20K |
| 2026-07-23 | CNY 26,32 | +%4,57 | CNY 25,17 | CNY 26,35 | CNY 25,17 | 1,06M |
| 2026-07-22 | CNY 25,17 | -%1,26 | CNY 25,45 | CNY 25,98 | CNY 25,05 | 1,05M |
| 2026-07-21 | CNY 25,49 | +%0,12 | CNY 25,49 | CNY 26,00 | CNY 24,90 | 1,63M |
| 2026-07-20 | CNY 25,46 | -%5,70 | CNY 26,73 | CNY 27,70 | CNY 25,16 | 2,32M |
| 2026-07-17 | CNY 27,00 | +%0,56 | CNY 27,01 | CNY 28,70 | CNY 26,80 | 3,06M |
| 2026-07-16 | CNY 26,85 | +%2,09 | CNY 26,31 | CNY 27,62 | CNY 25,78 | 2,02M |
| 2026-07-15 | CNY 26,30 | +%0,46 | CNY 26,12 | CNY 26,60 | CNY 25,90 | 739,10K |
| 2026-07-14 | CNY 26,18 | +%0,58 | CNY 25,80 | CNY 26,46 | CNY 25,58 | 1,10M |
| 2026-07-13 | CNY 26,03 | -%3,23 | CNY 26,70 | CNY 26,89 | CNY 26,02 | 1,15M |
| 2026-07-10 | CNY 26,90 | +%0,64 | CNY 26,74 | CNY 27,50 | CNY 26,57 | 966,50K |
| 2026-07-09 | CNY 26,73 | -%0,48 | CNY 27,07 | CNY 27,07 | CNY 25,94 | 920,90K |
| 2026-07-08 | CNY 26,86 | -%1,10 | CNY 27,32 | CNY 27,48 | CNY 26,86 | 763,40K |
| 2026-07-07 | CNY 27,16 | -%4,16 | CNY 28,83 | CNY 28,83 | CNY 27,00 | 1,31M |
| 2026-07-06 | CNY 28,34 | -%0,91 | CNY 29,00 | CNY 29,41 | CNY 28,25 | 1,32M |
| 2026-07-03 | CNY 28,60 | +%5,15 | CNY 27,20 | CNY 28,80 | CNY 27,20 | 1,63M |
| 2026-07-02 | CNY 27,20 | +%0,18 | CNY 27,20 | CNY 27,68 | CNY 26,71 | 1,37M |
| 2026-07-01 | CNY 27,15 | +%6,26 | CNY 25,67 | CNY 27,54 | CNY 25,31 | 2,87M |
| 2026-06-30 | CNY 25,55 | -%0,51 | CNY 25,68 | CNY 25,68 | CNY 24,80 | 1,38M |
| 2026-06-29 | CNY 25,68 | +%2,56 | CNY 24,86 | CNY 25,98 | CNY 24,23 | 1,55M |
| 2026-06-26 | CNY 25,04 | -%2,00 | CNY 25,47 | CNY 25,47 | CNY 24,60 | 1,54M |
| 2026-06-25 | CNY 25,55 | -%2,59 | CNY 26,23 | CNY 26,23 | CNY 25,00 | 1,78M |
| 2026-06-24 | CNY 26,23 | -%1,32 | CNY 26,18 | CNY 26,50 | CNY 25,60 | 1,04M |
| 2026-06-23 | CNY 26,58 | +%0,99 | CNY 26,20 | CNY 26,78 | CNY 26,00 | 912,20K |
| 2026-06-22 | CNY 26,32 | -%4,91 | CNY 27,68 | CNY 28,65 | CNY 25,76 | 2,57M |
| 2026-06-18 | CNY 27,68 | +%3,28 | CNY 26,70 | CNY 28,18 | CNY 26,27 | 1,88M |
| 2026-06-17 | CNY 26,80 | -%0,78 | CNY 26,76 | CNY 27,27 | CNY 26,50 | 1,08M |
| 2026-06-16 | CNY 27,01 | +%0,15 | CNY 26,97 | CNY 27,08 | CNY 26,00 | 1,55M |
| 2026-06-15 | CNY 26,97 | +%0,56 | CNY 26,82 | CNY 27,35 | CNY 26,37 | 1,02M |
| 2026-06-12 | CNY 26,82 | +%0,60 | CNY 26,66 | CNY 27,18 | CNY 26,39 | 986,00K |
| 2026-06-11 | CNY 26,66 | -%2,34 | CNY 27,27 | CNY 27,29 | CNY 26,03 | 1,41M |
| 2026-06-10 | CNY 27,30 | +%1,15 | CNY 27,00 | CNY 27,48 | CNY 26,55 | 1,11M |
| 2026-06-09 | CNY 26,99 | +%4,01 | CNY 26,18 | CNY 27,00 | CNY 25,77 | 1,38M |
| 2026-06-08 | CNY 25,95 | -%2,77 | CNY 26,46 | CNY 27,85 | CNY 25,60 | 2,14M |
| 2026-06-05 | CNY 26,69 | +%2,14 | CNY 26,06 | CNY 26,79 | CNY 25,45 | 2,05M |
| 2026-06-04 | CNY 26,13 | -%2,68 | CNY 26,69 | CNY 26,98 | CNY 25,50 | 2,82M |
| 2026-06-03 | CNY 26,85 | -%9,99 | CNY 29,50 | CNY 29,92 | CNY 26,85 | 5,15M |
| 2026-06-02 | CNY 29,83 | -%0,96 | CNY 30,12 | CNY 30,29 | CNY 29,25 | 1,42M |
| 2026-06-01 | CNY 30,12 | +%1,01 | CNY 30,05 | CNY 30,50 | CNY 29,56 | 1,04M |
| 2026-05-29 | CNY 29,82 | -%0,50 | CNY 30,46 | CNY 30,46 | CNY 29,50 | 1,46M |
| 2026-05-28 | CNY 29,97 | -%1,64 | CNY 30,34 | CNY 31,00 | CNY 29,78 | 1,79M |
| 2026-05-27 | CNY 30,47 | -%2,25 | CNY 30,90 | CNY 32,38 | CNY 30,40 | 2,57M |
| 2026-05-26 | CNY 31,17 | +%2,03 | CNY 30,54 | CNY 31,34 | CNY 30,01 | 1,98M |