Delton Technology (Guangzhou) Inc. 001389
SZSE · Çin · Elektronik Teknoloji
CNY 176,66-15,18 (-%7,91)
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 176,66 | -%7,91 | CNY 193,00 | CNY 193,66 | CNY 175,87 | 9,42M |
| 2026-09-29 | CNY 191,84 | +%8,02 | CNY 178,00 | CNY 194,90 | CNY 175,58 | 14,87M |
| 2026-09-28 | CNY 177,59 | -%1,97 | CNY 181,34 | CNY 186,45 | CNY 172,58 | 12,91M |
| 2026-09-24 | CNY 181,16 | -%5,77 | CNY 188,87 | CNY 191,00 | CNY 178,00 | 12,24M |
| 2026-09-23 | CNY 192,25 | -%3,22 | CNY 196,20 | CNY 203,31 | CNY 191,00 | 20,36M |
| 2026-09-22 | CNY 198,65 | +%6,84 | CNY 200,01 | CNY 204,52 | CNY 197,29 | 27,41M |
| 2026-09-21 | CNY 185,93 | +%10,00 | CNY 174,00 | CNY 185,93 | CNY 173,60 | 13,97M |
| 2026-09-18 | CNY 169,03 | +%0,58 | CNY 171,00 | CNY 173,75 | CNY 165,36 | 7,46M |
| 2026-09-17 | CNY 168,05 | -%2,50 | CNY 171,03 | CNY 175,90 | CNY 168,00 | 6,11M |
| 2026-09-16 | CNY 172,36 | +%0,85 | CNY 172,38 | CNY 174,78 | CNY 168,38 | 6,78M |
| 2026-09-15 | CNY 170,91 | -%0,31 | CNY 169,99 | CNY 176,30 | CNY 167,99 | 6,40M |
| 2026-09-14 | CNY 171,44 | -%2,03 | CNY 172,88 | CNY 173,46 | CNY 166,90 | 6,50M |
| 2026-09-11 | CNY 175,00 | +%0,57 | CNY 170,02 | CNY 176,50 | CNY 166,23 | 7,09M |
| 2026-09-10 | CNY 174,00 | +%0,05 | CNY 171,97 | CNY 178,50 | CNY 170,00 | 5,10M |
| 2026-09-09 | CNY 173,92 | +%2,80 | CNY 172,10 | CNY 175,98 | CNY 170,03 | 6,09M |
| 2026-09-08 | CNY 169,19 | +%0,78 | CNY 168,00 | CNY 172,50 | CNY 166,62 | 8,36M |
| 2026-09-07 | CNY 167,88 | +%10,00 | CNY 155,67 | CNY 167,88 | CNY 154,32 | 8,72M |
| 2026-09-04 | CNY 152,62 | -%3,50 | CNY 160,15 | CNY 163,38 | CNY 151,38 | 5,48M |
| 2026-09-03 | CNY 158,15 | +%1,82 | CNY 159,33 | CNY 159,86 | CNY 153,46 | 4,79M |
| 2026-09-02 | CNY 155,32 | -%0,76 | CNY 154,86 | CNY 156,66 | CNY 153,00 | 3,63M |
| 2026-09-01 | CNY 156,51 | -%3,82 | CNY 162,69 | CNY 162,84 | CNY 155,20 | 5,87M |
| 2026-08-31 | CNY 162,73 | +%4,38 | CNY 152,00 | CNY 162,84 | CNY 150,17 | 5,97M |
| 2026-08-28 | CNY 155,90 | -%1,30 | CNY 157,22 | CNY 163,49 | CNY 155,81 | 5,11M |
| 2026-08-27 | CNY 157,95 | +%4,11 | CNY 154,00 | CNY 159,71 | CNY 151,60 | 6,19M |
| 2026-08-26 | CNY 151,71 | +%0,42 | CNY 151,21 | CNY 155,68 | CNY 148,28 | 5,06M |
| 2026-08-25 | CNY 151,08 | +%0,99 | CNY 149,29 | CNY 154,68 | CNY 145,31 | 5,34M |
| 2026-08-24 | CNY 149,60 | -%4,07 | CNY 155,92 | CNY 155,93 | CNY 145,05 | 6,99M |
| 2026-08-21 | CNY 155,95 | +%2,01 | CNY 152,80 | CNY 157,34 | CNY 148,80 | 5,67M |
| 2026-08-20 | CNY 152,87 | +%0,56 | CNY 154,30 | CNY 157,33 | CNY 150,50 | 5,99M |
| 2026-08-19 | CNY 152,02 | -%8,89 | CNY 159,80 | CNY 164,65 | CNY 150,80 | 9,25M |
| 2026-08-18 | CNY 166,85 | -%3,04 | CNY 172,20 | CNY 174,00 | CNY 165,01 | 9,35M |
| 2026-08-17 | CNY 172,08 | +%1,55 | CNY 170,06 | CNY 172,48 | CNY 166,42 | 7,85M |
| 2026-08-14 | CNY 169,46 | +%2,87 | CNY 167,00 | CNY 170,20 | CNY 163,84 | 5,32M |
| 2026-08-13 | CNY 164,73 | -%1,18 | CNY 169,14 | CNY 174,62 | CNY 164,61 | 7,19M |
| 2026-08-12 | CNY 166,70 | +%1,28 | CNY 166,19 | CNY 170,60 | CNY 164,84 | 6,61M |
| 2026-08-11 | CNY 164,60 | -%2,16 | CNY 167,80 | CNY 170,58 | CNY 161,71 | 7,05M |
| 2026-08-10 | CNY 168,24 | -%0,92 | CNY 174,00 | CNY 174,98 | CNY 163,21 | 8,92M |
| 2026-08-07 | CNY 169,80 | +%5,62 | CNY 162,30 | CNY 172,56 | CNY 161,00 | 10,76M |
| 2026-08-06 | CNY 160,77 | +%0,28 | CNY 156,35 | CNY 164,50 | CNY 154,20 | 8,48M |
| 2026-08-05 | CNY 160,32 | +%5,00 | CNY 149,75 | CNY 161,50 | CNY 147,79 | 9,96M |
| 2026-08-04 | CNY 152,68 | +%8,61 | CNY 143,00 | CNY 153,25 | CNY 141,32 | 9,70M |
| 2026-08-03 | CNY 140,58 | -%0,87 | CNY 139,27 | CNY 143,78 | CNY 136,01 | 8,80M |
| 2026-07-31 | CNY 141,82 | +%7,93 | CNY 140,00 | CNY 144,54 | CNY 139,00 | 13,22M |
| 2026-07-30 | CNY 131,40 | -%10,00 | CNY 145,50 | CNY 147,56 | CNY 131,40 | 8,89M |
| 2026-07-29 | CNY 146,00 | -%3,16 | CNY 146,01 | CNY 148,88 | CNY 138,00 | 11,95M |
| 2026-07-28 | CNY 150,76 | -%10,00 | CNY 163,00 | CNY 165,67 | CNY 150,76 | 7,55M |
| 2026-07-27 | CNY 167,51 | +%4,37 | CNY 160,25 | CNY 168,35 | CNY 158,21 | 6,93M |
| 2026-07-24 | CNY 160,50 | %0,00 | CNY 158,00 | CNY 165,98 | CNY 155,10 | 6,97M |
| 2026-07-23 | CNY 160,50 | -%3,78 | CNY 169,00 | CNY 172,72 | CNY 158,81 | 9,47M |
| 2026-07-22 | CNY 166,80 | -%4,31 | CNY 174,32 | CNY 178,88 | CNY 166,20 | 9,95M |
| 2026-07-21 | CNY 174,31 | +%10,00 | CNY 159,00 | CNY 174,31 | CNY 148,00 | 12,98M |
| 2026-07-20 | CNY 158,46 | -%10,00 | CNY 170,07 | CNY 172,91 | CNY 158,46 | 11,82M |
| 2026-07-17 | CNY 176,07 | -%10,00 | CNY 193,67 | CNY 196,60 | CNY 176,07 | 11,80M |
| 2026-07-16 | CNY 195,63 | -%0,44 | CNY 192,57 | CNY 206,19 | CNY 186,78 | 13,03M |
| 2026-07-15 | CNY 196,50 | +%5,64 | CNY 197,00 | CNY 204,61 | CNY 193,27 | 19,38M |
| 2026-07-14 | CNY 186,01 | +%10,00 | CNY 170,53 | CNY 186,01 | CNY 168,38 | 13,64M |
| 2026-07-13 | CNY 169,10 | -%3,51 | CNY 175,66 | CNY 179,90 | CNY 168,02 | 7,74M |
| 2026-07-10 | CNY 175,26 | -%4,40 | CNY 183,88 | CNY 190,18 | CNY 174,38 | 11,79M |
| 2026-07-09 | CNY 183,32 | +%1,00 | CNY 185,00 | CNY 186,00 | CNY 168,10 | 16,17M |
| 2026-07-08 | CNY 181,50 | -%1,56 | CNY 190,38 | CNY 199,89 | CNY 179,84 | 14,63M |
| 2026-07-07 | CNY 184,37 | -%3,84 | CNY 191,00 | CNY 193,00 | CNY 178,57 | 6,82M |
| 2026-07-06 | CNY 191,74 | -%5,55 | CNY 203,99 | CNY 207,00 | CNY 185,55 | 8,70M |
| 2026-07-03 | CNY 203,00 | +%3,15 | CNY 193,29 | CNY 211,11 | CNY 193,04 | 9,49M |
| 2026-07-02 | CNY 196,80 | -%9,10 | CNY 211,05 | CNY 212,83 | CNY 194,89 | 11,53M |
| 2026-07-01 | CNY 216,50 | -%8,75 | CNY 235,20 | CNY 236,59 | CNY 213,53 | 16,46M |
| 2026-06-30 | CNY 237,25 | +%7,60 | CNY 222,40 | CNY 238,26 | CNY 214,08 | 13,99M |
| 2026-06-29 | CNY 220,49 | -%0,18 | CNY 225,00 | CNY 228,98 | CNY 214,00 | 18,60M |
| 2026-06-26 | CNY 220,88 | +%10,00 | CNY 210,29 | CNY 220,88 | CNY 207,11 | 19,59M |
| 2026-06-25 | CNY 200,80 | +%9,13 | CNY 186,00 | CNY 201,65 | CNY 180,56 | 13,22M |
| 2026-06-24 | CNY 184,00 | +%0,60 | CNY 182,00 | CNY 185,30 | CNY 178,89 | 8,16M |
| 2026-06-23 | CNY 182,90 | -%4,79 | CNY 190,18 | CNY 190,58 | CNY 180,67 | 8,40M |
| 2026-06-22 | CNY 192,10 | -%4,65 | CNY 205,00 | CNY 205,01 | CNY 188,36 | 11,10M |
| 2026-06-18 | CNY 201,46 | -%2,11 | CNY 205,80 | CNY 206,00 | CNY 200,01 | 9,04M |
| 2026-06-17 | CNY 205,80 | +%5,57 | CNY 190,60 | CNY 206,66 | CNY 190,60 | 11,22M |
| 2026-06-16 | CNY 194,95 | +%1,29 | CNY 193,02 | CNY 197,18 | CNY 187,92 | 8,31M |
| 2026-06-15 | CNY 192,46 | +%7,88 | CNY 182,02 | CNY 192,50 | CNY 179,54 | 9,46M |
| 2026-06-12 | CNY 178,40 | +%0,95 | CNY 182,00 | CNY 188,50 | CNY 177,67 | 7,70M |
| 2026-06-11 | CNY 176,72 | -%2,58 | CNY 181,44 | CNY 184,50 | CNY 174,00 | 4,62M |
| 2026-06-10 | CNY 181,40 | -%4,15 | CNY 189,39 | CNY 189,39 | CNY 178,85 | 8,04M |
| 2026-06-09 | CNY 189,25 | +%7,77 | CNY 179,98 | CNY 190,68 | CNY 177,91 | 9,94M |
| 2026-06-08 | CNY 175,60 | +%0,91 | CNY 167,12 | CNY 179,66 | CNY 164,00 | 8,01M |
| 2026-06-05 | CNY 174,02 | -%4,70 | CNY 179,06 | CNY 180,46 | CNY 172,55 | 7,26M |
| 2026-06-04 | CNY 182,61 | +%2,85 | CNY 173,98 | CNY 183,83 | CNY 173,20 | 9,83M |
| 2026-06-03 | CNY 177,55 | -%1,94 | CNY 180,00 | CNY 189,20 | CNY 173,68 | 11,77M |
| 2026-06-02 | CNY 181,06 | -%0,68 | CNY 182,09 | CNY 186,25 | CNY 173,00 | 10,05M |
| 2026-06-01 | CNY 182,30 | -%7,22 | CNY 195,50 | CNY 196,68 | CNY 176,83 | 16,88M |
| 2026-05-29 | CNY 196,48 | +%6,03 | CNY 197,00 | CNY 199,74 | CNY 189,77 | 13,52M |
| 2026-05-28 | CNY 185,30 | +%1,76 | CNY 181,05 | CNY 186,88 | CNY 176,88 | 8,33M |
| 2026-05-27 | CNY 182,09 | -%5,85 | CNY 191,95 | CNY 194,80 | CNY 179,50 | 10,34M |
| 2026-05-26 | CNY 193,41 | +%1,26 | CNY 193,30 | CNY 199,00 | CNY 187,33 | 10,35M |