Wiscom System Co., Ltd. Class A 002090
SZSE · Çin · Elektronik Teknoloji
CNY 8,940,00 (%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 8,94 | %0,00 | CNY 8,94 | CNY 9,06 | CNY 8,91 | 2,70M |
| 2026-09-29 | CNY 8,94 | +%1,02 | CNY 8,90 | CNY 9,05 | CNY 8,87 | 3,59M |
| 2026-09-28 | CNY 8,85 | -%1,88 | CNY 8,98 | CNY 9,03 | CNY 8,79 | 4,90M |
| 2026-09-24 | CNY 9,02 | -%0,33 | CNY 9,05 | CNY 9,11 | CNY 8,97 | 3,76M |
| 2026-09-23 | CNY 9,05 | -%1,31 | CNY 9,15 | CNY 9,20 | CNY 9,04 | 4,42M |
| 2026-09-22 | CNY 9,17 | -%0,33 | CNY 9,20 | CNY 9,30 | CNY 9,12 | 5,18M |
| 2026-09-21 | CNY 9,20 | +%0,33 | CNY 9,06 | CNY 9,27 | CNY 9,06 | 6,54M |
| 2026-09-18 | CNY 9,17 | +%1,21 | CNY 9,06 | CNY 9,41 | CNY 9,04 | 8,32M |
| 2026-09-17 | CNY 9,06 | +%1,23 | CNY 9,03 | CNY 9,12 | CNY 8,93 | 4,52M |
| 2026-09-16 | CNY 8,95 | +%1,24 | CNY 8,83 | CNY 9,01 | CNY 8,76 | 3,97M |
| 2026-09-15 | CNY 8,84 | -%2,00 | CNY 9,02 | CNY 9,02 | CNY 8,81 | 4,14M |
| 2026-09-14 | CNY 9,02 | +%0,22 | CNY 8,98 | CNY 9,19 | CNY 8,98 | 3,93M |
| 2026-09-11 | CNY 9,00 | -%1,53 | CNY 9,08 | CNY 9,08 | CNY 8,89 | 5,48M |
| 2026-09-10 | CNY 9,14 | -%1,51 | CNY 9,27 | CNY 9,29 | CNY 9,10 | 2,96M |
| 2026-09-09 | CNY 9,28 | -%0,54 | CNY 9,32 | CNY 9,35 | CNY 9,23 | 3,05M |
| 2026-09-08 | CNY 9,33 | +%0,32 | CNY 9,32 | CNY 9,37 | CNY 9,25 | 3,71M |
| 2026-09-07 | CNY 9,30 | %0,00 | CNY 9,29 | CNY 9,35 | CNY 9,22 | 5,35M |
| 2026-09-04 | CNY 9,30 | -%1,06 | CNY 9,41 | CNY 9,68 | CNY 9,27 | 8,75M |
| 2026-09-03 | CNY 9,40 | +%1,18 | CNY 9,29 | CNY 9,52 | CNY 9,11 | 9,84M |
| 2026-09-02 | CNY 9,29 | -%1,17 | CNY 9,39 | CNY 9,41 | CNY 9,19 | 4,99M |
| 2026-09-01 | CNY 9,40 | -%0,63 | CNY 9,42 | CNY 9,59 | CNY 9,40 | 7,01M |
| 2026-08-31 | CNY 9,46 | +%0,53 | CNY 9,40 | CNY 9,50 | CNY 9,33 | 5,51M |
| 2026-08-28 | CNY 9,41 | -%1,67 | CNY 9,50 | CNY 9,52 | CNY 9,34 | 7,08M |
| 2026-08-27 | CNY 9,57 | -%0,10 | CNY 9,58 | CNY 9,60 | CNY 9,41 | 5,80M |
| 2026-08-26 | CNY 9,58 | +%0,21 | CNY 9,56 | CNY 9,63 | CNY 9,49 | 4,86M |
| 2026-08-25 | CNY 9,56 | +%0,63 | CNY 9,45 | CNY 9,66 | CNY 9,35 | 7,90M |
| 2026-08-24 | CNY 9,50 | +%2,70 | CNY 9,22 | CNY 9,54 | CNY 9,11 | 6,51M |
| 2026-08-21 | CNY 9,25 | +%1,31 | CNY 9,10 | CNY 9,29 | CNY 8,99 | 5,13M |
| 2026-08-20 | CNY 9,13 | +%1,44 | CNY 9,07 | CNY 9,22 | CNY 9,04 | 4,50M |
| 2026-08-19 | CNY 9,00 | -%4,56 | CNY 9,31 | CNY 9,40 | CNY 8,97 | 6,45M |
| 2026-08-18 | CNY 9,43 | -%0,63 | CNY 9,42 | CNY 9,51 | CNY 9,32 | 5,50M |
| 2026-08-17 | CNY 9,49 | +%2,93 | CNY 9,24 | CNY 9,69 | CNY 8,97 | 11,32M |
| 2026-08-14 | CNY 9,22 | -%2,12 | CNY 9,41 | CNY 9,46 | CNY 9,07 | 9,57M |
| 2026-08-13 | CNY 9,42 | -%1,57 | CNY 9,55 | CNY 9,61 | CNY 9,42 | 5,94M |
| 2026-08-12 | CNY 9,57 | +%1,27 | CNY 9,41 | CNY 9,60 | CNY 9,41 | 4,68M |
| 2026-08-11 | CNY 9,45 | -%0,74 | CNY 9,53 | CNY 9,54 | CNY 9,36 | 4,71M |
| 2026-08-10 | CNY 9,52 | +%1,60 | CNY 9,50 | CNY 9,55 | CNY 9,35 | 5,92M |
| 2026-08-07 | CNY 9,37 | -%0,64 | CNY 9,43 | CNY 9,44 | CNY 9,23 | 6,43M |
| 2026-08-06 | CNY 9,43 | -%1,15 | CNY 9,52 | CNY 9,56 | CNY 9,26 | 8,11M |
| 2026-08-05 | CNY 9,54 | -%0,83 | CNY 9,73 | CNY 9,75 | CNY 9,51 | 7,90M |
| 2026-08-04 | CNY 9,62 | -%1,03 | CNY 9,75 | CNY 9,93 | CNY 9,60 | 7,79M |
| 2026-08-03 | CNY 9,72 | +%2,21 | CNY 9,58 | CNY 9,76 | CNY 9,53 | 8,15M |
| 2026-07-31 | CNY 9,51 | -%0,52 | CNY 9,35 | CNY 9,68 | CNY 9,35 | 10,87M |
| 2026-07-30 | CNY 9,56 | +%3,24 | CNY 9,29 | CNY 9,90 | CNY 9,26 | 21,86M |
| 2026-07-29 | CNY 9,26 | +%4,40 | CNY 8,88 | CNY 9,32 | CNY 8,81 | 11,28M |
| 2026-07-28 | CNY 8,87 | +%1,95 | CNY 8,62 | CNY 8,90 | CNY 8,59 | 6,29M |
| 2026-07-27 | CNY 8,70 | +%3,33 | CNY 8,52 | CNY 8,76 | CNY 8,39 | 6,26M |
| 2026-07-24 | CNY 8,42 | -%3,88 | CNY 8,71 | CNY 8,77 | CNY 8,42 | 6,20M |
| 2026-07-23 | CNY 8,76 | +%4,53 | CNY 8,37 | CNY 8,78 | CNY 8,36 | 8,43M |
| 2026-07-22 | CNY 8,38 | -%2,44 | CNY 8,51 | CNY 8,57 | CNY 8,32 | 5,90M |
| 2026-07-21 | CNY 8,59 | +%0,70 | CNY 8,43 | CNY 8,60 | CNY 8,13 | 10,83M |
| 2026-07-20 | CNY 8,53 | -%3,83 | CNY 8,83 | CNY 8,98 | CNY 8,36 | 10,94M |
| 2026-07-17 | CNY 8,87 | -%1,55 | CNY 8,96 | CNY 9,12 | CNY 8,83 | 10,54M |
| 2026-07-16 | CNY 9,01 | +%1,01 | CNY 8,84 | CNY 9,41 | CNY 8,77 | 11,01M |
| 2026-07-15 | CNY 8,92 | -%1,00 | CNY 8,95 | CNY 9,07 | CNY 8,79 | 8,33M |
| 2026-07-14 | CNY 9,01 | +%5,13 | CNY 8,53 | CNY 9,13 | CNY 8,43 | 10,02M |
| 2026-07-13 | CNY 8,57 | -%4,57 | CNY 8,93 | CNY 9,00 | CNY 8,55 | 8,50M |
| 2026-07-10 | CNY 8,98 | +%0,11 | CNY 8,93 | CNY 9,17 | CNY 8,82 | 8,35M |
| 2026-07-09 | CNY 8,97 | -%1,32 | CNY 9,05 | CNY 9,10 | CNY 8,61 | 10,58M |
| 2026-07-08 | CNY 9,09 | -%0,87 | CNY 9,23 | CNY 9,23 | CNY 8,91 | 9,69M |
| 2026-07-07 | CNY 9,17 | -%2,24 | CNY 9,51 | CNY 9,59 | CNY 9,03 | 10,20M |
| 2026-07-06 | CNY 9,38 | -%2,19 | CNY 9,63 | CNY 9,74 | CNY 9,35 | 17,90M |
| 2026-07-03 | CNY 9,59 | +%9,98 | CNY 8,72 | CNY 9,59 | CNY 8,72 | 12,41M |
| 2026-07-02 | CNY 8,72 | -%0,57 | CNY 8,73 | CNY 8,98 | CNY 8,68 | 7,46M |
| 2026-07-01 | CNY 8,77 | -%0,79 | CNY 8,84 | CNY 8,95 | CNY 8,53 | 9,03M |
| 2026-06-30 | CNY 8,84 | +%1,03 | CNY 8,69 | CNY 9,06 | CNY 8,57 | 7,57M |
| 2026-06-29 | CNY 8,75 | -%1,91 | CNY 8,85 | CNY 8,89 | CNY 8,51 | 9,72M |
| 2026-06-26 | CNY 8,92 | -%4,80 | CNY 9,33 | CNY 9,53 | CNY 8,90 | 9,98M |
| 2026-06-25 | CNY 9,37 | -%3,60 | CNY 9,70 | CNY 9,76 | CNY 9,22 | 12,56M |
| 2026-06-24 | CNY 9,72 | +%0,10 | CNY 9,70 | CNY 9,87 | CNY 9,55 | 13,77M |
| 2026-06-23 | CNY 9,71 | +%4,41 | CNY 9,29 | CNY 9,78 | CNY 9,21 | 14,15M |
| 2026-06-22 | CNY 9,30 | +%0,65 | CNY 9,18 | CNY 9,32 | CNY 8,82 | 10,19M |
| 2026-06-18 | CNY 9,24 | -%0,54 | CNY 9,22 | CNY 9,32 | CNY 9,13 | 5,14M |
| 2026-06-17 | CNY 9,29 | -%3,73 | CNY 9,68 | CNY 9,68 | CNY 9,22 | 8,69M |
| 2026-06-16 | CNY 9,65 | +%1,90 | CNY 9,49 | CNY 9,75 | CNY 9,36 | 6,68M |
| 2026-06-15 | CNY 9,47 | +%1,72 | CNY 9,38 | CNY 9,59 | CNY 9,32 | 5,67M |
| 2026-06-12 | CNY 9,31 | +%0,98 | CNY 9,40 | CNY 9,42 | CNY 9,12 | 6,99M |
| 2026-06-11 | CNY 9,22 | -%2,02 | CNY 9,36 | CNY 9,43 | CNY 9,10 | 7,40M |
| 2026-06-10 | CNY 9,41 | -%3,49 | CNY 9,65 | CNY 9,71 | CNY 9,31 | 8,76M |
| 2026-06-09 | CNY 9,75 | +%0,31 | CNY 9,78 | CNY 9,90 | CNY 9,60 | 7,10M |
| 2026-06-08 | CNY 9,72 | -%3,38 | CNY 9,88 | CNY 10,16 | CNY 9,53 | 9,57M |
| 2026-06-05 | CNY 10,06 | -%1,47 | CNY 10,19 | CNY 10,25 | CNY 9,90 | 8,28M |
| 2026-06-04 | CNY 10,21 | -%1,45 | CNY 10,42 | CNY 10,61 | CNY 10,09 | 9,44M |
| 2026-06-03 | CNY 10,36 | -%2,17 | CNY 10,50 | CNY 10,55 | CNY 10,23 | 9,00M |
| 2026-06-02 | CNY 10,59 | -%0,84 | CNY 10,70 | CNY 10,79 | CNY 10,40 | 7,96M |
| 2026-06-01 | CNY 10,68 | +%0,85 | CNY 10,59 | CNY 10,82 | CNY 10,53 | 7,41M |
| 2026-05-29 | CNY 10,59 | -%3,90 | CNY 10,98 | CNY 11,00 | CNY 10,53 | 10,99M |
| 2026-05-28 | CNY 11,02 | +%2,42 | CNY 10,79 | CNY 11,05 | CNY 10,68 | 9,49M |
| 2026-05-27 | CNY 10,76 | -%1,37 | CNY 10,88 | CNY 11,03 | CNY 10,70 | 10,03M |
| 2026-05-26 | CNY 10,91 | -%3,79 | CNY 11,34 | CNY 11,34 | CNY 10,75 | 12,98M |