Accelink Technologies Co., Ltd. Class A 002281
SZSE · Çin · Elektronik Teknoloji
CNY 164,88-2,02 (-%1,21)
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 164,88 | -%1,21 | CNY 169,62 | CNY 169,62 | CNY 164,15 | 16,36M |
| 2026-09-29 | CNY 166,90 | +%1,89 | CNY 164,38 | CNY 168,38 | CNY 162,18 | 23,77M |
| 2026-09-28 | CNY 163,80 | -%10,00 | CNY 180,19 | CNY 180,25 | CNY 163,79 | 37,58M |
| 2026-09-24 | CNY 181,99 | -%4,22 | CNY 189,09 | CNY 189,49 | CNY 181,73 | 19,62M |
| 2026-09-23 | CNY 190,00 | -%0,19 | CNY 192,75 | CNY 192,75 | CNY 187,08 | 19,68M |
| 2026-09-22 | CNY 190,37 | -%1,75 | CNY 196,19 | CNY 196,70 | CNY 189,71 | 29,91M |
| 2026-09-21 | CNY 193,76 | -%0,84 | CNY 198,00 | CNY 199,48 | CNY 191,73 | 27,26M |
| 2026-09-18 | CNY 195,40 | +%2,19 | CNY 193,99 | CNY 199,00 | CNY 189,38 | 43,49M |
| 2026-09-17 | CNY 191,22 | +%3,24 | CNY 188,00 | CNY 196,90 | CNY 188,00 | 59,26M |
| 2026-09-16 | CNY 185,21 | +%10,00 | CNY 169,00 | CNY 185,21 | CNY 168,00 | 41,22M |
| 2026-09-15 | CNY 168,37 | -%2,00 | CNY 170,14 | CNY 173,21 | CNY 167,59 | 23,52M |
| 2026-09-14 | CNY 171,81 | -%3,13 | CNY 172,54 | CNY 176,50 | CNY 169,00 | 21,66M |
| 2026-09-11 | CNY 177,36 | -%1,13 | CNY 178,85 | CNY 181,70 | CNY 171,00 | 33,12M |
| 2026-09-10 | CNY 179,39 | -%1,86 | CNY 183,05 | CNY 185,31 | CNY 178,03 | 23,49M |
| 2026-09-09 | CNY 182,79 | +%1,60 | CNY 186,00 | CNY 191,99 | CNY 181,45 | 39,92M |
| 2026-09-08 | CNY 179,92 | -%2,47 | CNY 189,29 | CNY 190,46 | CNY 178,48 | 36,34M |
| 2026-09-07 | CNY 184,47 | +%10,00 | CNY 173,10 | CNY 184,47 | CNY 173,10 | 42,80M |
| 2026-09-04 | CNY 167,70 | -%3,33 | CNY 174,60 | CNY 176,43 | CNY 166,19 | 22,18M |
| 2026-09-03 | CNY 173,48 | +%0,02 | CNY 175,02 | CNY 176,80 | CNY 170,05 | 18,88M |
| 2026-09-02 | CNY 173,44 | -%4,03 | CNY 176,00 | CNY 178,00 | CNY 170,76 | 25,57M |
| 2026-09-01 | CNY 180,72 | +%0,46 | CNY 181,01 | CNY 183,82 | CNY 174,40 | 36,04M |
| 2026-08-31 | CNY 179,90 | +%3,62 | CNY 168,03 | CNY 179,90 | CNY 167,90 | 28,01M |
| 2026-08-28 | CNY 173,61 | -%1,57 | CNY 176,14 | CNY 181,24 | CNY 173,49 | 24,50M |
| 2026-08-27 | CNY 176,38 | +%5,06 | CNY 171,24 | CNY 178,49 | CNY 170,00 | 31,34M |
| 2026-08-26 | CNY 167,88 | +%0,33 | CNY 168,18 | CNY 170,68 | CNY 163,00 | 20,91M |
| 2026-08-25 | CNY 167,32 | +%0,56 | CNY 164,23 | CNY 169,98 | CNY 160,31 | 26,84M |
| 2026-08-24 | CNY 166,39 | -%6,83 | CNY 177,00 | CNY 178,87 | CNY 162,03 | 40,93M |
| 2026-08-21 | CNY 178,58 | +%3,14 | CNY 173,26 | CNY 182,93 | CNY 173,26 | 33,85M |
| 2026-08-20 | CNY 173,15 | -%2,66 | CNY 176,50 | CNY 179,55 | CNY 170,00 | 39,55M |
| 2026-08-19 | CNY 177,88 | -%10,00 | CNY 188,02 | CNY 190,00 | CNY 177,88 | 39,56M |
| 2026-08-18 | CNY 197,64 | -%1,06 | CNY 200,00 | CNY 202,38 | CNY 192,07 | 35,20M |
| 2026-08-17 | CNY 199,75 | +%4,30 | CNY 193,01 | CNY 201,95 | CNY 190,01 | 42,64M |
| 2026-08-14 | CNY 191,52 | +%3,61 | CNY 186,51 | CNY 193,00 | CNY 184,00 | 39,34M |
| 2026-08-13 | CNY 184,85 | -%0,10 | CNY 191,00 | CNY 196,00 | CNY 184,39 | 51,25M |
| 2026-08-12 | CNY 185,03 | +%0,52 | CNY 184,01 | CNY 191,40 | CNY 181,01 | 46,19M |
| 2026-08-11 | CNY 184,07 | +%3,24 | CNY 175,84 | CNY 186,69 | CNY 173,10 | 54,34M |
| 2026-08-10 | CNY 178,30 | -%7,64 | CNY 190,93 | CNY 194,72 | CNY 173,74 | 78,82M |
| 2026-08-07 | CNY 193,04 | +%10,00 | CNY 182,00 | CNY 193,04 | CNY 181,11 | 69,98M |
| 2026-08-06 | CNY 175,49 | +%2,30 | CNY 165,39 | CNY 180,00 | CNY 162,00 | 50,78M |
| 2026-08-05 | CNY 171,55 | -%0,45 | CNY 162,24 | CNY 175,30 | CNY 159,84 | 65,96M |
| 2026-08-04 | CNY 172,32 | +%10,00 | CNY 159,83 | CNY 172,32 | CNY 159,78 | 39,27M |
| 2026-08-03 | CNY 156,65 | -%3,09 | CNY 158,42 | CNY 164,56 | CNY 154,00 | 30,86M |
| 2026-07-31 | CNY 161,65 | +%6,12 | CNY 164,32 | CNY 167,56 | CNY 161,00 | 52,92M |
| 2026-07-30 | CNY 152,33 | -%10,00 | CNY 168,01 | CNY 168,01 | CNY 152,33 | 39,46M |
| 2026-07-29 | CNY 169,26 | -%2,48 | CNY 173,43 | CNY 174,47 | CNY 158,30 | 43,56M |
| 2026-07-28 | CNY 173,57 | -%10,00 | CNY 183,00 | CNY 188,82 | CNY 173,57 | 35,51M |
| 2026-07-27 | CNY 192,85 | +%3,24 | CNY 185,02 | CNY 197,38 | CNY 182,00 | 31,68M |
| 2026-07-24 | CNY 186,80 | -%1,93 | CNY 187,11 | CNY 195,50 | CNY 182,00 | 29,14M |
| 2026-07-23 | CNY 190,47 | -%0,75 | CNY 196,12 | CNY 202,00 | CNY 188,00 | 40,60M |
| 2026-07-22 | CNY 191,90 | +%2,62 | CNY 189,09 | CNY 203,97 | CNY 187,99 | 62,90M |
| 2026-07-21 | CNY 187,00 | +%9,67 | CNY 169,32 | CNY 187,56 | CNY 153,46 | 79,61M |
| 2026-07-20 | CNY 170,51 | -%10,00 | CNY 186,00 | CNY 188,00 | CNY 170,51 | 45,82M |
| 2026-07-17 | CNY 189,45 | -%10,00 | CNY 205,32 | CNY 209,66 | CNY 189,45 | 33,69M |
| 2026-07-16 | CNY 210,50 | -%2,08 | CNY 210,62 | CNY 220,66 | CNY 201,52 | 43,09M |
| 2026-07-15 | CNY 214,97 | -%7,72 | CNY 227,00 | CNY 233,62 | CNY 213,18 | 49,28M |
| 2026-07-14 | CNY 232,95 | +%7,85 | CNY 219,89 | CNY 235,11 | CNY 212,20 | 50,37M |
| 2026-07-13 | CNY 216,00 | -%7,47 | CNY 230,00 | CNY 238,00 | CNY 213,34 | 44,91M |
| 2026-07-10 | CNY 233,45 | -%2,11 | CNY 250,96 | CNY 258,66 | CNY 233,45 | 58,69M |
| 2026-07-09 | CNY 238,49 | +%10,00 | CNY 224,01 | CNY 238,49 | CNY 217,45 | 47,71M |
| 2026-07-08 | CNY 216,81 | -%2,19 | CNY 224,65 | CNY 226,02 | CNY 213,32 | 39,48M |
| 2026-07-07 | CNY 221,67 | +%6,05 | CNY 209,11 | CNY 226,85 | CNY 208,00 | 47,08M |
| 2026-07-06 | CNY 209,03 | -%3,82 | CNY 217,33 | CNY 218,98 | CNY 205,36 | 34,26M |
| 2026-07-03 | CNY 217,33 | -%0,39 | CNY 210,00 | CNY 228,45 | CNY 205,11 | 40,30M |
| 2026-07-02 | CNY 218,19 | -%10,00 | CNY 227,00 | CNY 229,87 | CNY 218,19 | 36,00M |
| 2026-07-01 | CNY 242,43 | -%5,65 | CNY 258,00 | CNY 264,88 | CNY 239,00 | 48,59M |
| 2026-06-30 | CNY 256,94 | +%8,90 | CNY 237,11 | CNY 259,00 | CNY 230,30 | 57,49M |
| 2026-06-29 | CNY 235,94 | -%1,83 | CNY 240,34 | CNY 248,93 | CNY 225,00 | 53,04M |
| 2026-06-26 | CNY 240,34 | -%8,08 | CNY 256,00 | CNY 256,27 | CNY 237,00 | 55,18M |
| 2026-06-25 | CNY 261,46 | -%1,84 | CNY 266,50 | CNY 271,12 | CNY 256,00 | 55,49M |
| 2026-06-24 | CNY 266,36 | -%0,20 | CNY 262,47 | CNY 272,44 | CNY 260,00 | 42,21M |
| 2026-06-23 | CNY 266,90 | -%3,33 | CNY 273,01 | CNY 278,00 | CNY 262,47 | 43,72M |
| 2026-06-22 | CNY 276,08 | +%3,71 | CNY 279,00 | CNY 279,00 | CNY 260,00 | 68,48M |
| 2026-06-18 | CNY 266,20 | +%10,00 | CNY 241,99 | CNY 266,20 | CNY 240,00 | 40,97M |
| 2026-06-17 | CNY 242,00 | +%5,21 | CNY 225,01 | CNY 246,00 | CNY 224,47 | 50,44M |
| 2026-06-16 | CNY 230,01 | +%2,01 | CNY 233,50 | CNY 237,89 | CNY 226,00 | 56,39M |
| 2026-06-15 | CNY 225,47 | +%10,00 | CNY 206,88 | CNY 225,47 | CNY 205,05 | 59,37M |
| 2026-06-12 | CNY 204,97 | -%0,21 | CNY 210,15 | CNY 211,10 | CNY 202,60 | 43,11M |
| 2026-06-11 | CNY 205,40 | +%1,38 | CNY 201,70 | CNY 210,71 | CNY 201,70 | 41,87M |
| 2026-06-10 | CNY 202,60 | -%3,62 | CNY 203,80 | CNY 207,50 | CNY 199,21 | 41,45M |
| 2026-06-09 | CNY 210,22 | +%1,56 | CNY 212,68 | CNY 214,98 | CNY 199,05 | 57,59M |
| 2026-06-08 | CNY 206,99 | -%9,05 | CNY 210,00 | CNY 218,97 | CNY 206,00 | 60,11M |
| 2026-06-05 | CNY 227,58 | +%3,18 | CNY 219,96 | CNY 238,67 | CNY 218,11 | 73,61M |
| 2026-06-04 | CNY 220,56 | -%1,54 | CNY 215,83 | CNY 227,20 | CNY 215,83 | 51,36M |
| 2026-06-03 | CNY 224,00 | +%4,13 | CNY 220,05 | CNY 234,00 | CNY 216,80 | 90,61M |
| 2026-06-02 | CNY 215,11 | +%5,29 | CNY 201,00 | CNY 217,66 | CNY 198,00 | 72,26M |
| 2026-06-01 | CNY 204,30 | +%0,17 | CNY 208,06 | CNY 213,85 | CNY 202,00 | 52,01M |
| 2026-05-29 | CNY 203,95 | -%5,10 | CNY 213,82 | CNY 219,19 | CNY 202,45 | 57,80M |
| 2026-05-28 | CNY 214,90 | +%6,02 | CNY 200,00 | CNY 219,12 | CNY 197,58 | 67,56M |
| 2026-05-27 | CNY 202,70 | -%1,94 | CNY 202,00 | CNY 213,72 | CNY 200,10 | 56,29M |
| 2026-05-26 | CNY 206,72 | -%7,71 | CNY 218,18 | CNY 218,60 | CNY 205,20 | 66,48M |