Topsec Technologies Group, Inc. Class A 002212
SZSE · Çin · Üretici İmalatı
CNY 7,21-0,17 (-%2,30)
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 7,21 | -%2,30 | CNY 7,38 | CNY 7,41 | CNY 6,97 | 138,00M |
| 2026-09-29 | CNY 7,38 | +%1,37 | CNY 7,21 | CNY 7,54 | CNY 7,06 | 179,77M |
| 2026-09-28 | CNY 7,28 | +%5,05 | CNY 7,13 | CNY 7,48 | CNY 7,04 | 190,60M |
| 2026-09-24 | CNY 6,93 | -%1,84 | CNY 7,10 | CNY 7,24 | CNY 6,91 |
| 80,69M |
| 2026-09-23 | CNY 7,06 | -%3,55 | CNY 7,25 | CNY 7,30 | CNY 7,05 | 90,50M |
| 2026-09-22 | CNY 7,32 | +%0,55 | CNY 7,33 | CNY 7,54 | CNY 7,16 | 139,48M |
| 2026-09-21 | CNY 7,28 | +%2,97 | CNY 7,13 | CNY 7,38 | CNY 7,02 | 144,77M |
| 2026-09-18 | CNY 7,07 | -%0,98 | CNY 6,99 | CNY 7,38 | CNY 6,81 | 180,08M |
| 2026-09-17 | CNY 7,14 | +%2,15 | CNY 6,77 | CNY 7,33 | CNY 6,77 | 250,81M |
| 2026-09-16 | CNY 6,99 | -%10,04 | CNY 6,99 | CNY 6,99 | CNY 6,99 | 45,88M |
| 2026-09-15 | CNY 7,77 | +%5,00 | CNY 7,99 | CNY 8,14 | CNY 7,75 | 345,28M |
| 2026-09-14 | CNY 7,40 | +%9,96 | CNY 7,40 | CNY 7,40 | CNY 7,40 | 55,00M |
| 2026-09-11 | CNY 6,73 | +%2,75 | CNY 6,66 | CNY 6,76 | CNY 6,40 | 79,47M |
| 2026-09-10 | CNY 6,55 | +%0,31 | CNY 6,54 | CNY 6,81 | CNY 6,42 | 59,75M |
| 2026-09-09 | CNY 6,53 | -%2,10 | CNY 6,62 | CNY 6,65 | CNY 6,39 | 53,67M |
| 2026-09-08 | CNY 6,67 | +%0,30 | CNY 6,60 | CNY 6,74 | CNY 6,51 | 49,21M |
| 2026-09-07 | CNY 6,65 | %0,00 | CNY 6,58 | CNY 6,66 | CNY 6,45 | 63,55M |
| 2026-09-04 | CNY 6,65 | +%2,15 | CNY 6,72 | CNY 6,89 | CNY 6,58 | 82,86M |
| 2026-09-03 | CNY 6,51 | -%2,40 | CNY 6,68 | CNY 6,73 | CNY 6,50 | 50,21M |
| 2026-09-02 | CNY 6,67 | -%2,20 | CNY 6,68 | CNY 6,76 | CNY 6,65 | 64,00M |
| 2026-09-01 | CNY 6,82 | +%4,76 | CNY 6,52 | CNY 6,85 | CNY 6,51 | 113,63M |
| 2026-08-31 | CNY 6,51 | -%6,06 | CNY 6,49 | CNY 6,57 | CNY 6,30 | 117,71M |
| 2026-08-28 | CNY 6,93 | +%10,00 | CNY 6,66 | CNY 6,93 | CNY 6,58 | 109,75M |
| 2026-08-27 | CNY 6,30 | +%1,29 | CNY 6,26 | CNY 6,34 | CNY 6,19 | 40,01M |
| 2026-08-26 | CNY 6,22 | -%0,64 | CNY 6,21 | CNY 6,28 | CNY 6,16 | 24,78M |
| 2026-08-25 | CNY 6,26 | +%3,64 | CNY 6,06 | CNY 6,28 | CNY 6,05 | 30,84M |
| 2026-08-24 | CNY 6,04 | -%3,05 | CNY 6,22 | CNY 6,23 | CNY 6,02 | 27,49M |
| 2026-08-21 | CNY 6,23 | +%0,65 | CNY 6,15 | CNY 6,26 | CNY 6,01 | 31,77M |
| 2026-08-20 | CNY 6,19 | -%1,75 | CNY 6,27 | CNY 6,32 | CNY 6,12 | 34,41M |
| 2026-08-19 | CNY 6,30 | -%0,94 | CNY 6,28 | CNY 6,49 | CNY 6,26 | 43,84M |
| 2026-08-18 | CNY 6,36 | -%2,75 | CNY 6,49 | CNY 6,51 | CNY 6,28 | 50,81M |
| 2026-08-17 | CNY 6,54 | -%1,51 | CNY 6,56 | CNY 6,56 | CNY 6,40 | 51,10M |
| 2026-08-14 | CNY 6,64 | %0,00 | CNY 6,65 | CNY 6,78 | CNY 6,45 | 64,34M |
| 2026-08-13 | CNY 6,64 | -%3,77 | CNY 6,91 | CNY 6,95 | CNY 6,64 | 88,49M |
| 2026-08-12 | CNY 6,90 | -%3,77 | CNY 6,96 | CNY 6,98 | CNY 6,77 | 118,57M |
| 2026-08-11 | CNY 7,17 | +%9,97 | CNY 6,60 | CNY 7,17 | CNY 6,49 | 70,85M |
| 2026-08-10 | CNY 6,52 | -%4,12 | CNY 6,66 | CNY 6,75 | CNY 6,44 | 96,74M |
| 2026-08-07 | CNY 6,80 | -%7,61 | CNY 8,01 | CNY 8,01 | CNY 6,74 | 170,28M |
| 2026-08-06 | CNY 7,36 | +%10,01 | CNY 6,67 | CNY 7,36 | CNY 6,64 | 81,74M |
| 2026-08-05 | CNY 6,69 | +%0,45 | CNY 6,59 | CNY 6,81 | CNY 6,56 | 71,45M |
| 2026-08-04 | CNY 6,66 | +%0,91 | CNY 6,63 | CNY 6,68 | CNY 6,54 | 84,91M |
| 2026-08-03 | CNY 6,60 | +%0,46 | CNY 6,67 | CNY 6,73 | CNY 6,53 | 94,70M |
| 2026-07-31 | CNY 6,57 | +%4,45 | CNY 6,11 | CNY 6,86 | CNY 6,11 | 141,29M |
| 2026-07-30 | CNY 6,29 | -%4,70 | CNY 6,41 | CNY 6,58 | CNY 6,14 | 146,41M |
| 2026-07-29 | CNY 6,60 | +%10,00 | CNY 6,33 | CNY 6,60 | CNY 6,33 | 75,19M |
| 2026-07-28 | CNY 6,00 | +%10,09 | CNY 5,44 | CNY 6,00 | CNY 5,41 | 73,05M |
| 2026-07-27 | CNY 5,45 | +%2,06 | CNY 5,32 | CNY 5,48 | CNY 5,28 | 17,55M |
| 2026-07-24 | CNY 5,34 | -%4,13 | CNY 5,51 | CNY 5,54 | CNY 5,34 | 24,79M |
| 2026-07-23 | CNY 5,57 | -%0,54 | CNY 5,60 | CNY 5,63 | CNY 5,49 | 23,20M |
| 2026-07-22 | CNY 5,60 | +%1,08 | CNY 5,49 | CNY 5,74 | CNY 5,42 | 40,59M |
| 2026-07-21 | CNY 5,54 | +%1,65 | CNY 5,39 | CNY 5,59 | CNY 5,37 | 34,08M |
| 2026-07-20 | CNY 5,45 | +%3,42 | CNY 5,33 | CNY 5,51 | CNY 5,30 | 33,58M |
| 2026-07-17 | CNY 5,27 | -%5,39 | CNY 5,57 | CNY 5,67 | CNY 5,27 | 32,22M |
| 2026-07-16 | CNY 5,57 | +%1,46 | CNY 5,45 | CNY 5,68 | CNY 5,40 | 30,12M |
| 2026-07-15 | CNY 5,49 | -%0,90 | CNY 5,27 | CNY 5,56 | CNY 5,11 | 35,32M |
| 2026-07-14 | CNY 5,54 | -%1,42 | CNY 5,62 | CNY 5,66 | CNY 5,41 | 29,48M |
| 2026-07-13 | CNY 5,62 | -%2,77 | CNY 5,77 | CNY 5,92 | CNY 5,58 | 35,95M |
| 2026-07-10 | CNY 5,78 | +%3,03 | CNY 5,58 | CNY 5,97 | CNY 5,54 | 48,64M |
| 2026-07-09 | CNY 5,61 | -%1,23 | CNY 5,58 | CNY 5,69 | CNY 5,49 | 31,09M |
| 2026-07-08 | CNY 5,68 | +%4,60 | CNY 5,43 | CNY 5,73 | CNY 5,41 | 39,81M |
| 2026-07-07 | CNY 5,43 | -%3,55 | CNY 5,60 | CNY 5,63 | CNY 5,41 | 23,87M |
| 2026-07-06 | CNY 5,63 | -%1,92 | CNY 5,72 | CNY 5,75 | CNY 5,55 | 28,07M |
| 2026-07-03 | CNY 5,74 | +%0,35 | CNY 5,75 | CNY 5,84 | CNY 5,69 | 27,06M |
| 2026-07-02 | CNY 5,72 | -%2,22 | CNY 5,85 | CNY 5,95 | CNY 5,71 | 40,95M |
| 2026-07-01 | CNY 5,85 | -%2,17 | CNY 5,98 | CNY 6,05 | CNY 5,84 | 63,79M |
| 2026-06-30 | CNY 5,98 | +%7,17 | CNY 5,61 | CNY 6,14 | CNY 5,60 | 96,98M |
| 2026-06-29 | CNY 5,58 | -%0,36 | CNY 5,58 | CNY 5,65 | CNY 5,48 | 24,45M |
| 2026-06-26 | CNY 5,60 | -%4,76 | CNY 5,83 | CNY 5,83 | CNY 5,59 | 30,07M |
| 2026-06-25 | CNY 5,88 | -%2,16 | CNY 5,99 | CNY 6,04 | CNY 5,83 | 22,59M |
| 2026-06-24 | CNY 6,01 | -%1,48 | CNY 6,10 | CNY 6,14 | CNY 5,88 | 24,51M |
| 2026-06-23 | CNY 6,10 | -%1,45 | CNY 6,18 | CNY 6,28 | CNY 6,06 | 20,58M |
| 2026-06-22 | CNY 6,19 | +%0,65 | CNY 6,15 | CNY 6,20 | CNY 5,90 | 31,43M |
| 2026-06-18 | CNY 6,15 | -%1,28 | CNY 6,20 | CNY 6,29 | CNY 6,10 | 23,02M |
| 2026-06-17 | CNY 6,23 | -%1,42 | CNY 6,30 | CNY 6,36 | CNY 6,12 | 28,71M |
| 2026-06-16 | CNY 6,32 | -%1,56 | CNY 6,39 | CNY 6,40 | CNY 6,27 | 20,90M |
| 2026-06-15 | CNY 6,42 | +%1,10 | CNY 6,42 | CNY 6,47 | CNY 6,31 | 32,99M |
| 2026-06-12 | CNY 6,35 | +%5,31 | CNY 6,13 | CNY 6,63 | CNY 6,06 | 59,45M |
| 2026-06-11 | CNY 6,03 | -%4,13 | CNY 6,25 | CNY 6,27 | CNY 5,97 | 26,51M |
| 2026-06-10 | CNY 6,29 | -%0,94 | CNY 6,29 | CNY 6,42 | CNY 6,18 | 18,46M |
| 2026-06-09 | CNY 6,35 | +%1,60 | CNY 6,30 | CNY 6,44 | CNY 6,15 | 23,90M |
| 2026-06-08 | CNY 6,25 | -%3,70 | CNY 6,35 | CNY 6,44 | CNY 6,16 | 31,28M |
| 2026-06-05 | CNY 6,49 | +%0,31 | CNY 6,47 | CNY 6,65 | CNY 6,40 | 22,36M |
| 2026-06-04 | CNY 6,47 | -%2,56 | CNY 6,62 | CNY 6,64 | CNY 6,44 | 22,40M |
| 2026-06-03 | CNY 6,64 | -%1,19 | CNY 6,70 | CNY 6,74 | CNY 6,61 | 16,94M |
| 2026-06-02 | CNY 6,72 | -%1,32 | CNY 6,84 | CNY 6,86 | CNY 6,63 | 19,03M |
| 2026-06-01 | CNY 6,81 | +%2,87 | CNY 6,69 | CNY 6,89 | CNY 6,64 | 23,92M |
| 2026-05-29 | CNY 6,62 | -%2,22 | CNY 6,85 | CNY 6,88 | CNY 6,60 | 22,62M |
| 2026-05-28 | CNY 6,77 | -%1,74 | CNY 6,87 | CNY 6,90 | CNY 6,64 | 25,71M |
| 2026-05-27 | CNY 6,89 | -%4,04 | CNY 7,17 | CNY 7,20 | CNY 6,88 | 31,62M |
| 2026-05-26 | CNY 7,18 | -%2,71 | CNY 7,33 | CNY 7,34 | CNY 7,10 | 28,60M |