DHC Software Co., Ltd. Class A 002065
SZSE · Çin · Teknoloji Hizmetleri
CNY 6,500,00 (%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 6,50 | %0,00 | CNY 6,50 | CNY 6,52 | CNY 6,46 | 13,11M |
| 2026-09-29 | CNY 6,50 | +%0,62 | CNY 6,45 | CNY 6,54 | CNY 6,45 | 13,27M |
| 2026-09-28 | CNY 6,46 | -%1,52 | CNY 6,55 | CNY 6,57 | CNY 6,43 | 18,55M |
| 2026-09-24 | CNY 6,56 | -%1,50 | CNY 6,66 | CNY 6,68 | CNY 6,55 |
| 22,13M |
| 2026-09-23 | CNY 6,66 | -%2,06 | CNY 6,76 | CNY 6,76 | CNY 6,66 | 23,39M |
| 2026-09-22 | CNY 6,80 | +%0,29 | CNY 6,84 | CNY 6,88 | CNY 6,77 | 35,80M |
| 2026-09-21 | CNY 6,78 | +%1,80 | CNY 6,66 | CNY 6,87 | CNY 6,65 | 37,28M |
| 2026-09-18 | CNY 6,66 | +%1,37 | CNY 6,60 | CNY 6,67 | CNY 6,60 | 19,65M |
| 2026-09-17 | CNY 6,57 | -%1,05 | CNY 6,61 | CNY 6,67 | CNY 6,56 | 16,69M |
| 2026-09-16 | CNY 6,64 | -%0,30 | CNY 6,65 | CNY 6,66 | CNY 6,56 | 20,72M |
| 2026-09-15 | CNY 6,66 | -%0,60 | CNY 6,70 | CNY 6,74 | CNY 6,64 | 16,47M |
| 2026-09-14 | CNY 6,70 | +%0,90 | CNY 6,62 | CNY 6,71 | CNY 6,61 | 18,17M |
| 2026-09-11 | CNY 6,64 | -%1,34 | CNY 6,70 | CNY 6,73 | CNY 6,56 | 27,86M |
| 2026-09-10 | CNY 6,73 | -%1,32 | CNY 6,81 | CNY 6,81 | CNY 6,71 | 20,89M |
| 2026-09-09 | CNY 6,82 | -%1,59 | CNY 6,91 | CNY 6,93 | CNY 6,80 | 26,96M |
| 2026-09-08 | CNY 6,93 | +%0,14 | CNY 6,94 | CNY 6,98 | CNY 6,89 | 19,96M |
| 2026-09-07 | CNY 6,92 | -%0,72 | CNY 6,97 | CNY 7,00 | CNY 6,89 | 29,16M |
| 2026-09-04 | CNY 6,97 | +%0,72 | CNY 6,95 | CNY 7,08 | CNY 6,94 | 35,58M |
| 2026-09-03 | CNY 6,92 | -%0,57 | CNY 6,98 | CNY 7,01 | CNY 6,87 | 23,13M |
| 2026-09-02 | CNY 6,96 | -%1,97 | CNY 7,02 | CNY 7,08 | CNY 6,95 | 26,70M |
| 2026-09-01 | CNY 7,10 | +%0,57 | CNY 7,02 | CNY 7,12 | CNY 6,98 | 51,56M |
| 2026-08-31 | CNY 7,06 | +%1,73 | CNY 6,86 | CNY 7,13 | CNY 6,80 | 52,23M |
| 2026-08-28 | CNY 6,94 | %0,00 | CNY 6,99 | CNY 7,08 | CNY 6,94 | 41,24M |
| 2026-08-27 | CNY 6,94 | +%0,73 | CNY 6,91 | CNY 6,94 | CNY 6,86 | 23,18M |
| 2026-08-26 | CNY 6,89 | +%0,44 | CNY 6,85 | CNY 6,94 | CNY 6,83 | 22,59M |
| 2026-08-25 | CNY 6,86 | +%0,88 | CNY 6,76 | CNY 6,88 | CNY 6,76 | 23,64M |
| 2026-08-24 | CNY 6,80 | -%1,59 | CNY 6,90 | CNY 6,92 | CNY 6,75 | 26,34M |
| 2026-08-21 | CNY 6,91 | +%0,14 | CNY 6,85 | CNY 6,99 | CNY 6,77 | 31,25M |
| 2026-08-20 | CNY 6,90 | +%0,15 | CNY 6,91 | CNY 6,95 | CNY 6,86 | 29,50M |
| 2026-08-19 | CNY 6,89 | -%3,77 | CNY 7,07 | CNY 7,09 | CNY 6,86 | 47,62M |
| 2026-08-18 | CNY 7,16 | -%2,05 | CNY 7,30 | CNY 7,30 | CNY 7,04 | 70,25M |
| 2026-08-17 | CNY 7,31 | -%0,95 | CNY 7,34 | CNY 7,38 | CNY 7,22 | 48,63M |
| 2026-08-14 | CNY 7,38 | -%2,38 | CNY 7,51 | CNY 7,68 | CNY 7,30 | 78,29M |
| 2026-08-13 | CNY 7,56 | +%1,48 | CNY 7,49 | CNY 8,19 | CNY 7,46 | 139,24M |
| 2026-08-12 | CNY 7,45 | +%0,54 | CNY 7,47 | CNY 7,51 | CNY 7,36 | 32,81M |
| 2026-08-11 | CNY 7,41 | -%0,54 | CNY 7,41 | CNY 7,53 | CNY 7,31 | 35,98M |
| 2026-08-10 | CNY 7,45 | +%1,36 | CNY 7,35 | CNY 7,54 | CNY 7,32 | 42,32M |
| 2026-08-07 | CNY 7,35 | -%1,34 | CNY 7,45 | CNY 7,47 | CNY 7,16 | 54,06M |
| 2026-08-06 | CNY 7,45 | -%1,72 | CNY 7,55 | CNY 7,65 | CNY 7,41 | 51,36M |
| 2026-08-05 | CNY 7,58 | -%0,26 | CNY 7,64 | CNY 7,76 | CNY 7,54 | 76,21M |
| 2026-08-04 | CNY 7,60 | +%2,01 | CNY 7,45 | CNY 7,69 | CNY 7,43 | 73,40M |
| 2026-08-03 | CNY 7,45 | +%2,90 | CNY 7,33 | CNY 7,50 | CNY 7,25 | 67,81M |
| 2026-07-31 | CNY 7,24 | +%5,23 | CNY 6,95 | CNY 7,34 | CNY 6,95 | 89,05M |
| 2026-07-30 | CNY 6,88 | -%0,58 | CNY 6,86 | CNY 7,04 | CNY 6,83 | 41,54M |
| 2026-07-29 | CNY 6,92 | +%1,17 | CNY 6,86 | CNY 6,96 | CNY 6,80 | 40,75M |
| 2026-07-28 | CNY 6,84 | +%0,88 | CNY 6,72 | CNY 6,88 | CNY 6,70 | 37,06M |
| 2026-07-27 | CNY 6,78 | +%2,26 | CNY 6,60 | CNY 6,80 | CNY 6,47 | 34,18M |
| 2026-07-24 | CNY 6,63 | -%4,33 | CNY 6,85 | CNY 6,92 | CNY 6,63 | 47,85M |
| 2026-07-23 | CNY 6,93 | -%1,28 | CNY 6,98 | CNY 6,98 | CNY 6,84 | 39,53M |
| 2026-07-22 | CNY 7,02 | +%0,72 | CNY 6,97 | CNY 7,09 | CNY 6,88 | 55,28M |
| 2026-07-21 | CNY 6,97 | +%0,43 | CNY 6,80 | CNY 7,05 | CNY 6,75 | 59,91M |
| 2026-07-20 | CNY 6,94 | +%3,12 | CNY 6,76 | CNY 6,97 | CNY 6,74 | 49,66M |
| 2026-07-17 | CNY 6,73 | -%4,40 | CNY 7,05 | CNY 7,12 | CNY 6,66 | 59,35M |
| 2026-07-16 | CNY 7,04 | +%1,73 | CNY 6,89 | CNY 7,18 | CNY 6,85 | 48,12M |
| 2026-07-15 | CNY 6,92 | +%0,29 | CNY 6,87 | CNY 7,02 | CNY 6,84 | 34,34M |
| 2026-07-14 | CNY 6,90 | -%1,29 | CNY 7,00 | CNY 7,04 | CNY 6,74 | 42,93M |
| 2026-07-13 | CNY 6,99 | -%2,37 | CNY 7,15 | CNY 7,20 | CNY 6,89 | 50,48M |
| 2026-07-10 | CNY 7,16 | +%1,99 | CNY 6,97 | CNY 7,31 | CNY 6,93 | 57,49M |
| 2026-07-09 | CNY 7,02 | -%0,43 | CNY 6,98 | CNY 7,06 | CNY 6,83 | 42,44M |
| 2026-07-08 | CNY 7,05 | +%4,29 | CNY 6,77 | CNY 7,08 | CNY 6,77 | 55,93M |
| 2026-07-07 | CNY 6,76 | -%2,17 | CNY 6,91 | CNY 6,98 | CNY 6,75 | 27,25M |
| 2026-07-06 | CNY 6,91 | -%2,40 | CNY 7,08 | CNY 7,09 | CNY 6,91 | 29,36M |
| 2026-07-03 | CNY 7,08 | -%0,14 | CNY 7,11 | CNY 7,17 | CNY 7,03 | 29,45M |
| 2026-07-02 | CNY 7,09 | -%0,98 | CNY 7,20 | CNY 7,26 | CNY 7,06 | 36,14M |
| 2026-07-01 | CNY 7,16 | +%0,28 | CNY 7,14 | CNY 7,28 | CNY 7,13 | 41,54M |
| 2026-06-30 | CNY 7,14 | +%2,88 | CNY 6,94 | CNY 7,19 | CNY 6,88 | 40,11M |
| 2026-06-29 | CNY 6,94 | -%0,86 | CNY 7,00 | CNY 7,16 | CNY 6,92 | 38,22M |
| 2026-06-26 | CNY 7,00 | -%3,58 | CNY 7,20 | CNY 7,49 | CNY 7,00 | 44,40M |
| 2026-06-25 | CNY 7,26 | -%2,42 | CNY 7,40 | CNY 7,49 | CNY 7,23 | 39,30M |
| 2026-06-24 | CNY 7,44 | %0,00 | CNY 7,40 | CNY 7,48 | CNY 7,23 | 42,12M |
| 2026-06-23 | CNY 7,44 | -%0,13 | CNY 7,44 | CNY 7,58 | CNY 7,40 | 41,32M |
| 2026-06-22 | CNY 7,45 | +%1,92 | CNY 7,26 | CNY 7,47 | CNY 7,18 | 44,59M |
| 2026-06-18 | CNY 7,31 | -%0,81 | CNY 7,30 | CNY 7,41 | CNY 7,27 | 32,75M |
| 2026-06-17 | CNY 7,37 | +%0,96 | CNY 7,25 | CNY 7,50 | CNY 7,22 | 42,34M |
| 2026-06-16 | CNY 7,30 | +%0,83 | CNY 7,25 | CNY 7,45 | CNY 7,15 | 43,38M |
| 2026-06-15 | CNY 7,24 | +%3,43 | CNY 7,05 | CNY 7,25 | CNY 7,05 | 40,05M |
| 2026-06-12 | CNY 7,00 | +%1,60 | CNY 6,96 | CNY 7,10 | CNY 6,91 | 40,73M |
| 2026-06-11 | CNY 6,89 | -%3,64 | CNY 7,10 | CNY 7,12 | CNY 6,82 | 43,99M |
| 2026-06-10 | CNY 7,15 | -%3,25 | CNY 7,35 | CNY 7,42 | CNY 7,09 | 42,78M |
| 2026-06-09 | CNY 7,39 | +%5,12 | CNY 7,10 | CNY 7,48 | CNY 6,98 | 59,26M |
| 2026-06-08 | CNY 7,03 | -%3,43 | CNY 7,12 | CNY 7,25 | CNY 6,97 | 41,48M |
| 2026-06-05 | CNY 7,28 | %0,00 | CNY 7,28 | CNY 7,40 | CNY 7,23 | 33,98M |
| 2026-06-04 | CNY 7,28 | -%2,28 | CNY 7,41 | CNY 7,48 | CNY 7,24 | 34,65M |
| 2026-06-03 | CNY 7,45 | -%1,06 | CNY 7,53 | CNY 7,65 | CNY 7,42 | 31,18M |
| 2026-06-02 | CNY 7,53 | -%1,44 | CNY 7,65 | CNY 7,66 | CNY 7,46 | 31,41M |
| 2026-06-01 | CNY 7,64 | +%2,83 | CNY 7,43 | CNY 7,72 | CNY 7,43 | 42,33M |
| 2026-05-29 | CNY 7,43 | -%1,98 | CNY 7,65 | CNY 7,73 | CNY 7,40 | 39,89M |
| 2026-05-28 | CNY 7,58 | -%1,81 | CNY 7,73 | CNY 7,73 | CNY 7,43 | 45,25M |
| 2026-05-27 | CNY 7,72 | -%3,14 | CNY 7,94 | CNY 7,99 | CNY 7,71 | 36,76M |
| 2026-05-26 | CNY 7,97 | -%1,24 | CNY 8,05 | CNY 8,05 | CNY 7,86 | 37,10M |