Longxing Technology Group Co. Ltd. Class A 002442
SZSE · Çin · Proses Endüstrileri
CNY 5,35+0,03 (+%0,56)
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 5,35 | +%0,56 | CNY 5,34 | CNY 5,47 | CNY 5,28 | 16,08M |
| 2026-09-29 | CNY 5,32 | +%1,72 | CNY 5,23 | CNY 5,42 | CNY 5,23 | 19,36M |
| 2026-09-28 | CNY 5,23 | -%3,51 | CNY 5,33 | CNY 5,35 | CNY 5,17 | 25,39M |
| 2026-09-24 | CNY 5,42 | -%2,52 | CNY 5,51 | CNY 5,57 | CNY 5,37 | 24,08M |
| 2026-09-23 | CNY 5,56 | -%4,96 | CNY 5,70 | CNY 5,73 | CNY 5,50 | 42,04M |
| 2026-09-22 | CNY 5,85 | +%2,09 | CNY 5,69 | CNY 5,88 | CNY 5,57 | 60,95M |
| 2026-09-21 | CNY 5,73 | +%2,14 | CNY 5,59 | CNY 5,78 | CNY 5,44 | 51,47M |
| 2026-09-18 | CNY 5,61 | -%2,26 | CNY 5,51 | CNY 5,73 | CNY 5,51 | 60,32M |
| 2026-09-17 | CNY 5,74 | +%1,06 | CNY 5,59 | CNY 6,09 | CNY 5,50 | 93,78M |
| 2026-09-16 | CNY 5,68 | +%10,08 | CNY 5,68 | CNY 5,68 | CNY 5,68 | 22,32M |
| 2026-09-15 | CNY 5,16 | -%3,19 | CNY 5,31 | CNY 5,32 | CNY 5,15 | 10,61M |
| 2026-09-14 | CNY 5,33 | +%1,33 | CNY 5,30 | CNY 5,36 | CNY 5,23 | 8,59M |
| 2026-09-11 | CNY 5,26 | -%2,77 | CNY 5,35 | CNY 5,35 | CNY 5,18 | 13,70M |
| 2026-09-10 | CNY 5,41 | -%2,87 | CNY 5,53 | CNY 5,55 | CNY 5,38 | 19,36M |
| 2026-09-09 | CNY 5,57 | +%3,72 | CNY 5,37 | CNY 5,60 | CNY 5,33 | 27,65M |
| 2026-09-08 | CNY 5,37 | +%2,48 | CNY 5,23 | CNY 5,44 | CNY 5,22 | 10,95M |
| 2026-09-07 | CNY 5,24 | +%0,19 | CNY 5,24 | CNY 5,28 | CNY 5,20 | 5,09M |
| 2026-09-04 | CNY 5,23 | -%0,19 | CNY 5,26 | CNY 5,32 | CNY 5,19 | 6,83M |
| 2026-09-03 | CNY 5,24 | -%1,13 | CNY 5,33 | CNY 5,34 | CNY 5,22 | 7,96M |
| 2026-09-02 | CNY 5,30 | -%1,12 | CNY 5,32 | CNY 5,37 | CNY 5,25 | 8,87M |
| 2026-09-01 | CNY 5,36 | +%0,75 | CNY 5,31 | CNY 5,42 | CNY 5,28 | 12,30M |
| 2026-08-31 | CNY 5,32 | +%1,33 | CNY 5,17 | CNY 5,35 | CNY 5,17 | 17,25M |
| 2026-08-28 | CNY 5,25 | +%0,57 | CNY 5,31 | CNY 5,40 | CNY 5,22 | 23,11M |
| 2026-08-27 | CNY 5,22 | +%2,76 | CNY 5,05 | CNY 5,24 | CNY 5,05 | 16,95M |
| 2026-08-26 | CNY 5,08 | +%1,20 | CNY 5,00 | CNY 5,11 | CNY 4,99 | 8,73M |
| 2026-08-25 | CNY 5,02 | +%2,87 | CNY 4,89 | CNY 5,04 | CNY 4,85 | 10,34M |
| 2026-08-24 | CNY 4,88 | -%1,81 | CNY 4,96 | CNY 5,00 | CNY 4,84 | 8,13M |
| 2026-08-21 | CNY 4,97 | +%0,40 | CNY 4,91 | CNY 5,00 | CNY 4,84 | 7,70M |
| 2026-08-20 | CNY 4,95 | -%0,20 | CNY 4,96 | CNY 5,01 | CNY 4,91 | 7,91M |
| 2026-08-19 | CNY 4,96 | -%1,78 | CNY 5,01 | CNY 5,04 | CNY 4,89 | 8,00M |
| 2026-08-18 | CNY 5,05 | %0,00 | CNY 5,05 | CNY 5,07 | CNY 5,00 | 6,50M |
| 2026-08-17 | CNY 5,05 | +%1,81 | CNY 4,96 | CNY 5,06 | CNY 4,90 | 7,74M |
| 2026-08-14 | CNY 4,96 | +%0,20 | CNY 4,95 | CNY 5,00 | CNY 4,90 | 5,53M |
| 2026-08-13 | CNY 4,95 | -%2,56 | CNY 5,09 | CNY 5,11 | CNY 4,95 | 9,36M |
| 2026-08-12 | CNY 5,08 | +%0,79 | CNY 5,05 | CNY 5,08 | CNY 5,02 | 7,22M |
| 2026-08-11 | CNY 5,04 | -%1,75 | CNY 5,09 | CNY 5,12 | CNY 5,00 | 9,35M |
| 2026-08-10 | CNY 5,13 | +%4,06 | CNY 4,98 | CNY 5,26 | CNY 4,90 | 18,86M |
| 2026-08-07 | CNY 4,93 | -%1,00 | CNY 4,98 | CNY 5,01 | CNY 4,87 | 7,33M |
| 2026-08-06 | CNY 4,98 | +%0,20 | CNY 4,94 | CNY 5,00 | CNY 4,87 | 9,56M |
| 2026-08-05 | CNY 4,97 | +%1,43 | CNY 4,92 | CNY 5,02 | CNY 4,89 | 11,28M |
| 2026-08-04 | CNY 4,90 | %0,00 | CNY 4,90 | CNY 4,95 | CNY 4,87 | 7,55M |
| 2026-08-03 | CNY 4,90 | +%2,94 | CNY 4,79 | CNY 4,90 | CNY 4,75 | 10,48M |
| 2026-07-31 | CNY 4,76 | +%1,71 | CNY 4,70 | CNY 4,80 | CNY 4,70 | 9,41M |
| 2026-07-30 | CNY 4,68 | -%1,06 | CNY 4,73 | CNY 4,85 | CNY 4,65 | 10,59M |
| 2026-07-29 | CNY 4,73 | +%1,07 | CNY 4,69 | CNY 4,79 | CNY 4,65 | 9,74M |
| 2026-07-28 | CNY 4,68 | %0,00 | CNY 4,65 | CNY 4,71 | CNY 4,61 | 9,83M |
| 2026-07-27 | CNY 4,68 | +%3,54 | CNY 4,51 | CNY 4,69 | CNY 4,50 | 12,04M |
| 2026-07-24 | CNY 4,52 | -%1,09 | CNY 4,68 | CNY 4,70 | CNY 4,48 | 13,10M |
| 2026-07-23 | CNY 4,57 | +%5,06 | CNY 4,35 | CNY 4,57 | CNY 4,32 | 11,02M |
| 2026-07-22 | CNY 4,35 | -%1,36 | CNY 4,38 | CNY 4,45 | CNY 4,32 | 9,19M |
| 2026-07-21 | CNY 4,41 | %0,00 | CNY 4,42 | CNY 4,45 | CNY 4,12 | 15,38M |
| 2026-07-20 | CNY 4,41 | -%4,75 | CNY 4,66 | CNY 4,72 | CNY 4,35 | 15,88M |
| 2026-07-17 | CNY 4,63 | -%3,34 | CNY 4,77 | CNY 4,84 | CNY 4,57 | 13,21M |
| 2026-07-16 | CNY 4,79 | +%1,48 | CNY 4,68 | CNY 4,81 | CNY 4,64 | 12,66M |
| 2026-07-15 | CNY 4,72 | +%0,21 | CNY 4,68 | CNY 4,79 | CNY 4,66 | 10,94M |
| 2026-07-14 | CNY 4,71 | +%1,73 | CNY 4,63 | CNY 4,73 | CNY 4,52 | 13,39M |
| 2026-07-13 | CNY 4,63 | -%5,51 | CNY 4,90 | CNY 4,92 | CNY 4,61 | 17,33M |
| 2026-07-10 | CNY 4,90 | +%0,62 | CNY 4,80 | CNY 5,02 | CNY 4,75 | 18,48M |
| 2026-07-09 | CNY 4,87 | -%1,81 | CNY 4,96 | CNY 5,02 | CNY 4,75 | 21,22M |
| 2026-07-08 | CNY 4,96 | -%2,36 | CNY 5,07 | CNY 5,09 | CNY 4,84 | 18,04M |
| 2026-07-07 | CNY 5,08 | -%1,55 | CNY 5,15 | CNY 5,19 | CNY 5,04 | 15,44M |
| 2026-07-06 | CNY 5,16 | -%2,09 | CNY 5,31 | CNY 5,42 | CNY 5,16 | 20,22M |
| 2026-07-03 | CNY 5,27 | -%1,68 | CNY 5,46 | CNY 5,47 | CNY 5,26 | 22,52M |
| 2026-07-02 | CNY 5,36 | -%1,11 | CNY 5,34 | CNY 5,56 | CNY 5,29 | 34,13M |
| 2026-07-01 | CNY 5,42 | +%9,94 | CNY 4,96 | CNY 5,42 | CNY 4,91 | 30,65M |
| 2026-06-30 | CNY 4,93 | -%1,99 | CNY 4,98 | CNY 5,06 | CNY 4,90 | 20,98M |
| 2026-06-29 | CNY 5,03 | -%1,76 | CNY 5,20 | CNY 5,47 | CNY 4,98 | 30,75M |
| 2026-06-26 | CNY 5,12 | -%4,66 | CNY 5,34 | CNY 5,37 | CNY 5,11 | 32,49M |
| 2026-06-25 | CNY 5,37 | -%3,76 | CNY 5,60 | CNY 5,88 | CNY 5,27 | 39,11M |
| 2026-06-24 | CNY 5,58 | -%4,62 | CNY 5,72 | CNY 5,90 | CNY 5,55 | 44,08M |
| 2026-06-23 | CNY 5,85 | +%3,72 | CNY 5,60 | CNY 6,10 | CNY 5,55 | 71,44M |
| 2026-06-22 | CNY 5,64 | +%2,92 | CNY 5,48 | CNY 5,67 | CNY 5,25 | 49,92M |
| 2026-06-18 | CNY 5,48 | +%10,04 | CNY 4,98 | CNY 5,48 | CNY 4,97 | 39,80M |
| 2026-06-17 | CNY 4,98 | -%3,49 | CNY 5,14 | CNY 5,14 | CNY 4,97 | 21,36M |
| 2026-06-16 | CNY 5,16 | -%1,15 | CNY 5,28 | CNY 5,28 | CNY 5,10 | 18,27M |
| 2026-06-15 | CNY 5,22 | +%0,77 | CNY 5,25 | CNY 5,34 | CNY 5,21 | 20,61M |
| 2026-06-12 | CNY 5,18 | +%0,39 | CNY 5,27 | CNY 5,29 | CNY 5,11 | 18,05M |
| 2026-06-11 | CNY 5,16 | -%0,58 | CNY 5,15 | CNY 5,23 | CNY 5,05 | 15,91M |
| 2026-06-10 | CNY 5,19 | -%3,71 | CNY 5,37 | CNY 5,40 | CNY 5,13 | 24,07M |
| 2026-06-09 | CNY 5,39 | +%4,26 | CNY 5,28 | CNY 5,40 | CNY 5,15 | 25,72M |
| 2026-06-08 | CNY 5,17 | -%5,83 | CNY 5,30 | CNY 5,45 | CNY 5,14 | 30,72M |
| 2026-06-05 | CNY 5,49 | %0,00 | CNY 5,50 | CNY 5,56 | CNY 5,25 | 33,20M |
| 2026-06-04 | CNY 5,49 | -%1,61 | CNY 5,56 | CNY 5,59 | CNY 5,42 | 26,96M |
| 2026-06-03 | CNY 5,58 | -%0,89 | CNY 5,56 | CNY 5,68 | CNY 5,52 | 35,29M |
| 2026-06-02 | CNY 5,63 | -%3,76 | CNY 5,81 | CNY 5,84 | CNY 5,51 | 47,58M |
| 2026-06-01 | CNY 5,85 | -%1,02 | CNY 5,78 | CNY 5,98 | CNY 5,63 | 50,45M |
| 2026-05-29 | CNY 5,91 | -%10,05 | CNY 6,20 | CNY 6,27 | CNY 5,91 | 82,79M |
| 2026-05-28 | CNY 6,57 | -%10,00 | CNY 6,93 | CNY 6,93 | CNY 6,57 | 44,91M |
| 2026-05-27 | CNY 7,30 | -%1,22 | CNY 7,21 | CNY 7,98 | CNY 7,03 | 105,26M |
| 2026-05-26 | CNY 7,39 | -%5,86 | CNY 7,96 | CNY 8,30 | CNY 7,17 | 145,25M |