Dajin Heavy Industry Co., Ltd. Class A 002487
SZSE · Çin · Üretici İmalatı
CNY 46,29+3,36 (+%7,83)
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 46,29 | +%7,83 | CNY 42,79 | CNY 47,00 | CNY 42,23 | 94,41M |
| 2026-09-29 | CNY 42,93 | +%3,75 | CNY 40,60 | CNY 45,45 | CNY 39,61 | 95,31M |
| 2026-09-28 | CNY 41,38 | +%4,05 | CNY 40,33 | CNY 41,70 | CNY 38,00 | 80,96M |
| 2026-09-24 | CNY 39,77 | +%4,96 | CNY 38,06 | CNY 40,50 | CNY 37,60 | 84,80M |
| 2026-09-23 | CNY 37,89 | -%0,50 | CNY 37,90 | CNY 38,45 | CNY 36,67 | 58,03M |
| 2026-09-22 | CNY 38,08 | -%4,08 | CNY 39,69 | CNY 39,70 | CNY 37,80 | 63,97M |
| 2026-09-21 | CNY 39,70 | +%0,25 | CNY 39,01 | CNY 40,20 | CNY 38,63 | 62,88M |
| 2026-09-18 | CNY 39,60 | -%3,91 | CNY 40,80 | CNY 40,88 | CNY 39,39 | 85,37M |
| 2026-09-17 | CNY 41,21 | +%5,23 | CNY 38,52 | CNY 42,90 | CNY 37,37 | 126,69M |
| 2026-09-16 | CNY 39,16 | -%0,71 | CNY 41,10 | CNY 41,96 | CNY 38,80 | 129,06M |
| 2026-09-15 | CNY 39,44 | +%10,01 | CNY 36,80 | CNY 39,44 | CNY 35,33 | 80,79M |
| 2026-09-14 | CNY 35,85 | +%1,56 | CNY 35,53 | CNY 36,51 | CNY 34,52 | 78,23M |
| 2026-09-11 | CNY 35,30 | +%5,25 | CNY 33,21 | CNY 35,46 | CNY 32,84 | 72,25M |
| 2026-09-10 | CNY 33,54 | +%2,98 | CNY 32,40 | CNY 33,84 | CNY 32,04 | 27,44M |
| 2026-09-09 | CNY 32,57 | -%1,63 | CNY 33,11 | CNY 33,29 | CNY 32,32 | 16,60M |
| 2026-09-08 | CNY 33,11 | -%0,39 | CNY 33,24 | CNY 33,46 | CNY 32,91 | 12,69M |
| 2026-09-07 | CNY 33,24 | +%0,06 | CNY 33,40 | CNY 33,65 | CNY 33,09 | 11,67M |
| 2026-09-04 | CNY 33,22 | -%0,39 | CNY 33,62 | CNY 34,19 | CNY 33,08 | 16,42M |
| 2026-09-03 | CNY 33,35 | +%0,30 | CNY 33,69 | CNY 33,88 | CNY 33,11 | 15,11M |
| 2026-09-02 | CNY 33,25 | -%2,78 | CNY 33,99 | CNY 34,14 | CNY 33,22 | 19,23M |
| 2026-09-01 | CNY 34,20 | -%2,98 | CNY 35,11 | CNY 35,20 | CNY 34,12 | 18,95M |
| 2026-08-31 | CNY 35,25 | -%1,43 | CNY 35,25 | CNY 35,75 | CNY 34,66 | 22,90M |
| 2026-08-28 | CNY 35,76 | +%0,99 | CNY 35,41 | CNY 36,00 | CNY 35,12 | 16,23M |
| 2026-08-27 | CNY 35,41 | +%0,43 | CNY 35,00 | CNY 35,48 | CNY 34,36 | 16,39M |
| 2026-08-26 | CNY 35,26 | +%0,28 | CNY 34,92 | CNY 35,95 | CNY 34,85 | 17,99M |
| 2026-08-25 | CNY 35,16 | -%0,28 | CNY 34,71 | CNY 35,66 | CNY 33,77 | 32,15M |
| 2026-08-24 | CNY 35,26 | -%10,01 | CNY 37,78 | CNY 38,15 | CNY 35,26 | 36,66M |
| 2026-08-21 | CNY 39,18 | -%0,03 | CNY 38,75 | CNY 39,72 | CNY 38,10 | 12,97M |
| 2026-08-20 | CNY 39,19 | +%0,95 | CNY 39,20 | CNY 39,36 | CNY 38,56 | 15,88M |
| 2026-08-19 | CNY 38,82 | -%6,10 | CNY 40,87 | CNY 40,87 | CNY 38,80 | 21,78M |
| 2026-08-18 | CNY 41,34 | -%1,38 | CNY 41,67 | CNY 42,04 | CNY 40,77 | 17,84M |
| 2026-08-17 | CNY 41,92 | +%0,17 | CNY 42,04 | CNY 42,17 | CNY 40,86 | 16,95M |
| 2026-08-14 | CNY 41,85 | -%1,65 | CNY 42,80 | CNY 42,93 | CNY 41,45 | 15,19M |
| 2026-08-13 | CNY 42,55 | -%2,48 | CNY 44,12 | CNY 44,14 | CNY 42,50 | 21,75M |
| 2026-08-12 | CNY 43,63 | +%4,75 | CNY 41,53 | CNY 43,94 | CNY 41,45 | 28,44M |
| 2026-08-11 | CNY 41,65 | -%1,07 | CNY 42,09 | CNY 42,38 | CNY 41,26 | 16,77M |
| 2026-08-10 | CNY 42,10 | -%0,05 | CNY 42,11 | CNY 42,54 | CNY 41,00 | 23,55M |
| 2026-08-07 | CNY 42,12 | +%0,86 | CNY 41,53 | CNY 42,42 | CNY 41,12 | 22,25M |
| 2026-08-06 | CNY 41,76 | -%1,88 | CNY 42,02 | CNY 42,35 | CNY 41,31 | 24,77M |
| 2026-08-05 | CNY 42,56 | +%2,38 | CNY 42,27 | CNY 42,77 | CNY 41,68 | 29,00M |
| 2026-08-04 | CNY 41,57 | +%1,89 | CNY 40,81 | CNY 41,89 | CNY 40,44 | 26,47M |
| 2026-08-03 | CNY 40,80 | +%3,53 | CNY 39,19 | CNY 41,37 | CNY 38,50 | 32,54M |
| 2026-07-31 | CNY 39,41 | -%0,98 | CNY 39,00 | CNY 40,40 | CNY 39,00 | 26,39M |
| 2026-07-30 | CNY 39,80 | -%1,49 | CNY 40,30 | CNY 41,42 | CNY 39,50 | 28,33M |
| 2026-07-29 | CNY 40,40 | +%0,85 | CNY 39,93 | CNY 41,10 | CNY 38,18 | 35,17M |
| 2026-07-28 | CNY 40,06 | -%1,18 | CNY 40,46 | CNY 41,90 | CNY 39,65 | 41,07M |
| 2026-07-27 | CNY 40,54 | +%6,15 | CNY 37,10 | CNY 40,68 | CNY 36,69 | 34,18M |
| 2026-07-24 | CNY 38,19 | -%3,44 | CNY 39,98 | CNY 41,14 | CNY 38,15 | 44,10M |
| 2026-07-23 | CNY 39,55 | +%6,55 | CNY 37,12 | CNY 40,10 | CNY 36,88 | 30,72M |
| 2026-07-22 | CNY 37,12 | -%3,23 | CNY 38,02 | CNY 38,20 | CNY 36,70 | 19,88M |
| 2026-07-21 | CNY 38,36 | +%4,78 | CNY 37,72 | CNY 38,38 | CNY 35,90 | 25,04M |
| 2026-07-20 | CNY 36,61 | -%2,03 | CNY 38,04 | CNY 38,46 | CNY 35,60 | 27,89M |
| 2026-07-17 | CNY 37,37 | -%8,74 | CNY 40,80 | CNY 40,99 | CNY 36,86 | 38,67M |
| 2026-07-16 | CNY 40,95 | -%4,75 | CNY 42,56 | CNY 42,56 | CNY 40,44 | 16,78M |
| 2026-07-15 | CNY 42,99 | -%1,62 | CNY 43,62 | CNY 44,57 | CNY 42,71 | 16,29M |
| 2026-07-14 | CNY 43,70 | +%2,94 | CNY 42,45 | CNY 43,72 | CNY 41,95 | 22,98M |
| 2026-07-13 | CNY 42,45 | -%8,14 | CNY 46,07 | CNY 46,21 | CNY 42,30 | 25,37M |
| 2026-07-10 | CNY 46,21 | -%1,68 | CNY 46,96 | CNY 47,85 | CNY 45,81 | 17,45M |
| 2026-07-09 | CNY 47,00 | +%0,64 | CNY 47,00 | CNY 47,40 | CNY 44,72 | 29,62M |
| 2026-07-08 | CNY 46,70 | -%6,04 | CNY 49,70 | CNY 49,98 | CNY 46,48 | 25,60M |
| 2026-07-07 | CNY 49,70 | -%4,68 | CNY 52,07 | CNY 52,52 | CNY 49,50 | 21,92M |
| 2026-07-06 | CNY 52,14 | -%6,98 | CNY 55,24 | CNY 56,10 | CNY 51,92 | 20,38M |
| 2026-07-03 | CNY 56,05 | +%2,52 | CNY 55,63 | CNY 56,67 | CNY 54,83 | 14,78M |
| 2026-07-02 | CNY 54,67 | -%0,67 | CNY 54,95 | CNY 55,88 | CNY 54,09 | 18,10M |
| 2026-07-01 | CNY 55,04 | -%5,05 | CNY 57,51 | CNY 57,51 | CNY 53,20 | 27,19M |
| 2026-06-30 | CNY 57,97 | +%1,40 | CNY 57,00 | CNY 59,69 | CNY 56,50 | 18,59M |
| 2026-06-29 | CNY 57,17 | +%2,92 | CNY 55,55 | CNY 58,30 | CNY 54,57 | 20,41M |
| 2026-06-26 | CNY 55,55 | -%1,86 | CNY 57,30 | CNY 57,98 | CNY 55,55 | 18,51M |
| 2026-06-25 | CNY 56,60 | -%2,75 | CNY 57,67 | CNY 58,00 | CNY 56,30 | 20,25M |
| 2026-06-24 | CNY 58,20 | -%2,66 | CNY 59,80 | CNY 59,90 | CNY 57,58 | 20,05M |
| 2026-06-23 | CNY 59,79 | -%1,90 | CNY 60,76 | CNY 62,60 | CNY 59,46 | 23,67M |
| 2026-06-22 | CNY 60,95 | +%4,51 | CNY 58,50 | CNY 63,16 | CNY 58,19 | 29,15M |
| 2026-06-18 | CNY 58,32 | -%3,71 | CNY 60,00 | CNY 60,98 | CNY 58,21 | 22,77M |
| 2026-06-17 | CNY 60,57 | +%0,61 | CNY 59,81 | CNY 61,10 | CNY 59,53 | 16,40M |
| 2026-06-16 | CNY 60,20 | +%1,48 | CNY 59,70 | CNY 62,46 | CNY 58,51 | 27,10M |
| 2026-06-15 | CNY 59,32 | -%0,39 | CNY 60,24 | CNY 61,45 | CNY 58,22 | 24,88M |
| 2026-06-12 | CNY 59,55 | +%1,83 | CNY 58,55 | CNY 60,89 | CNY 58,09 | 23,07M |
| 2026-06-11 | CNY 58,48 | -%1,95 | CNY 59,00 | CNY 59,64 | CNY 57,54 | 17,14M |
| 2026-06-10 | CNY 59,64 | -%2,82 | CNY 60,84 | CNY 61,50 | CNY 58,89 | 16,88M |
| 2026-06-09 | CNY 61,37 | +%3,75 | CNY 60,00 | CNY 61,99 | CNY 58,53 | 28,79M |
| 2026-06-08 | CNY 59,15 | -%7,10 | CNY 62,45 | CNY 63,50 | CNY 58,19 | 30,66M |
| 2026-06-05 | CNY 63,67 | -%5,79 | CNY 67,57 | CNY 67,96 | CNY 63,30 | 27,07M |
| 2026-06-04 | CNY 67,58 | -%3,33 | CNY 69,00 | CNY 69,35 | CNY 66,60 | 24,21M |
| 2026-06-03 | CNY 69,91 | -%2,16 | CNY 72,00 | CNY 72,10 | CNY 69,00 | 16,96M |
| 2026-06-02 | CNY 71,45 | -%1,99 | CNY 72,50 | CNY 73,16 | CNY 70,81 | 11,44M |
| 2026-06-01 | CNY 72,90 | -%0,12 | CNY 74,77 | CNY 76,70 | CNY 72,20 | 19,32M |
| 2026-05-29 | CNY 72,99 | -%0,76 | CNY 74,18 | CNY 75,68 | CNY 72,23 | 18,57M |
| 2026-05-28 | CNY 73,55 | -%1,55 | CNY 74,71 | CNY 75,48 | CNY 72,63 | 14,69M |
| 2026-05-27 | CNY 74,71 | -%3,72 | CNY 77,61 | CNY 78,24 | CNY 73,99 | 15,73M |
| 2026-05-26 | CNY 77,60 | -%1,03 | CNY 78,46 | CNY 79,81 | CNY 76,20 | 17,34M |