Kuangda Technology Group Co., Ltd. Class A 002516
SZSE · Çin · Üretici İmalatı
CNY 5,53-0,01 (-%0,18)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
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 5,53 | -%0,18 | CNY 5,65 | CNY 5,67 | CNY 5,50 | 11,76M |
| 2026-09-29 | CNY 5,54 | -%0,89 | CNY 5,57 | CNY 5,62 | CNY 5,52 | 10,94M |
| 2026-09-28 | CNY 5,59 | -%2,95 | CNY 5,72 | CNY 5,79 | CNY 5,53 | 19,38M |
| 2026-09-24 | CNY 5,76 | -%2,54 | CNY 5,88 | CNY 5,92 | CNY 5,74 | 20,67M |
| 2026-09-23 | CNY 5,91 | +%3,87 | CNY 5,69 | CNY 5,97 | CNY 5,66 | 32,35M |
| 2026-09-22 | CNY 5,69 | -%0,52 | CNY 5,77 | CNY 5,81 | CNY 5,67 | 15,13M |
| 2026-09-21 | CNY 5,72 | -%0,52 | CNY 5,74 | CNY 5,77 | CNY 5,70 | 15,40M |
| 2026-09-18 | CNY 5,75 | +%0,17 | CNY 5,84 | CNY 5,85 | CNY 5,73 | 14,18M |
| 2026-09-17 | CNY 5,74 | +%0,35 | CNY 5,72 | CNY 5,76 | CNY 5,67 | 15,10M |
| 2026-09-16 | CNY 5,72 | +%0,53 | CNY 5,71 | CNY 5,77 | CNY 5,65 | 17,24M |
| 2026-09-15 | CNY 5,69 | -%1,56 | CNY 5,78 | CNY 5,85 | CNY 5,69 | 13,28M |
| 2026-09-14 | CNY 5,78 | -%0,52 | CNY 5,88 | CNY 5,95 | CNY 5,77 | 19,50M |
| 2026-09-11 | CNY 5,81 | +%0,35 | CNY 5,73 | CNY 5,86 | CNY 5,69 | 21,80M |
| 2026-09-10 | CNY 5,79 | -%3,34 | CNY 5,94 | CNY 5,97 | CNY 5,78 | 22,94M |
| 2026-09-09 | CNY 5,99 | -%1,80 | CNY 6,02 | CNY 6,18 | CNY 5,98 | 37,27M |
| 2026-09-08 | CNY 6,10 | +%3,74 | CNY 6,18 | CNY 6,25 | CNY 5,94 | 70,38M |
| 2026-09-07 | CNY 5,88 | +%8,69 | CNY 5,45 | CNY 5,95 | CNY 5,43 | 78,13M |
| 2026-09-04 | CNY 5,41 | -%1,64 | CNY 5,57 | CNY 5,60 | CNY 5,38 | 16,13M |
| 2026-09-03 | CNY 5,50 | +%1,29 | CNY 5,46 | CNY 5,51 | CNY 5,41 | 12,86M |
| 2026-09-02 | CNY 5,43 | -%1,45 | CNY 5,47 | CNY 5,48 | CNY 5,38 | 8,43M |
| 2026-09-01 | CNY 5,51 | +%1,10 | CNY 5,46 | CNY 5,52 | CNY 5,42 | 11,57M |
| 2026-08-31 | CNY 5,45 | +%0,18 | CNY 5,50 | CNY 5,51 | CNY 5,39 | 9,73M |
| 2026-08-28 | CNY 5,44 | +%1,12 | CNY 5,44 | CNY 5,57 | CNY 5,42 | 13,88M |
| 2026-08-27 | CNY 5,38 | +%0,37 | CNY 5,36 | CNY 5,40 | CNY 5,31 | 8,85M |
| 2026-08-26 | CNY 5,36 | -%0,19 | CNY 5,37 | CNY 5,43 | CNY 5,33 | 9,55M |
| 2026-08-25 | CNY 5,37 | +%2,68 | CNY 5,23 | CNY 5,39 | CNY 5,20 | 14,17M |
| 2026-08-24 | CNY 5,23 | +%0,19 | CNY 5,25 | CNY 5,34 | CNY 5,18 | 10,38M |
| 2026-08-21 | CNY 5,22 | +%0,97 | CNY 5,16 | CNY 5,22 | CNY 5,11 | 7,75M |
| 2026-08-20 | CNY 5,17 | -%0,58 | CNY 5,22 | CNY 5,25 | CNY 5,15 | 9,38M |
| 2026-08-19 | CNY 5,20 | -%4,24 | CNY 5,40 | CNY 5,42 | CNY 5,17 | 15,52M |
| 2026-08-18 | CNY 5,43 | +%0,18 | CNY 5,39 | CNY 5,45 | CNY 5,33 | 11,88M |
| 2026-08-17 | CNY 5,42 | +%2,46 | CNY 5,31 | CNY 5,42 | CNY 5,25 | 10,72M |
| 2026-08-14 | CNY 5,29 | -%0,94 | CNY 5,36 | CNY 5,38 | CNY 5,26 | 13,15M |
| 2026-08-13 | CNY 5,34 | -%1,48 | CNY 5,42 | CNY 5,50 | CNY 5,33 | 12,12M |
| 2026-08-12 | CNY 5,42 | +%0,56 | CNY 5,39 | CNY 5,44 | CNY 5,36 | 9,01M |
| 2026-08-11 | CNY 5,39 | -%0,19 | CNY 5,40 | CNY 5,44 | CNY 5,32 | 10,59M |
| 2026-08-10 | CNY 5,40 | +%0,37 | CNY 5,39 | CNY 5,41 | CNY 5,31 | 11,57M |
| 2026-08-07 | CNY 5,38 | -%0,37 | CNY 5,39 | CNY 5,40 | CNY 5,32 | 12,32M |
| 2026-08-06 | CNY 5,40 | -%2,00 | CNY 5,39 | CNY 5,47 | CNY 5,33 | 20,71M |
| 2026-08-05 | CNY 5,51 | +%1,85 | CNY 5,38 | CNY 5,71 | CNY 5,37 | 27,48M |
| 2026-08-04 | CNY 5,41 | -%0,73 | CNY 5,45 | CNY 5,48 | CNY 5,39 | 9,87M |
| 2026-08-03 | CNY 5,45 | +%3,02 | CNY 5,30 | CNY 5,47 | CNY 5,29 | 11,34M |
| 2026-07-31 | CNY 5,29 | +%2,12 | CNY 5,24 | CNY 5,33 | CNY 5,23 | 13,65M |
| 2026-07-30 | CNY 5,18 | -%0,77 | CNY 5,21 | CNY 5,28 | CNY 5,13 | 11,55M |
| 2026-07-29 | CNY 5,22 | +%1,16 | CNY 5,15 | CNY 5,26 | CNY 5,14 | 12,81M |
| 2026-07-28 | CNY 5,16 | +%0,19 | CNY 5,11 | CNY 5,22 | CNY 5,10 | 14,87M |
| 2026-07-27 | CNY 5,15 | +%3,21 | CNY 4,99 | CNY 5,17 | CNY 4,97 | 12,94M |
| 2026-07-24 | CNY 4,99 | -%2,73 | CNY 5,08 | CNY 5,10 | CNY 4,97 | 12,36M |
| 2026-07-23 | CNY 5,13 | +%1,58 | CNY 5,06 | CNY 5,14 | CNY 5,01 | 13,70M |
| 2026-07-22 | CNY 5,05 | -%3,81 | CNY 5,24 | CNY 5,26 | CNY 5,02 | 18,91M |
| 2026-07-21 | CNY 5,25 | +%2,54 | CNY 5,11 | CNY 5,26 | CNY 5,01 | 20,72M |
| 2026-07-20 | CNY 5,12 | -%0,97 | CNY 5,15 | CNY 5,23 | CNY 5,04 | 23,58M |
| 2026-07-17 | CNY 5,17 | -%4,08 | CNY 5,39 | CNY 5,42 | CNY 5,15 | 21,48M |
| 2026-07-16 | CNY 5,39 | -%0,37 | CNY 5,35 | CNY 5,49 | CNY 5,35 | 14,01M |
| 2026-07-15 | CNY 5,41 | +%0,37 | CNY 5,36 | CNY 5,44 | CNY 5,30 | 14,76M |
| 2026-07-14 | CNY 5,39 | +%2,08 | CNY 5,35 | CNY 5,44 | CNY 5,26 | 25,44M |
| 2026-07-13 | CNY 5,28 | +%0,57 | CNY 5,25 | CNY 5,67 | CNY 5,21 | 32,31M |
| 2026-07-10 | CNY 5,25 | +%0,38 | CNY 5,24 | CNY 5,49 | CNY 5,21 | 18,56M |
| 2026-07-09 | CNY 5,23 | -%0,19 | CNY 5,22 | CNY 5,28 | CNY 5,12 | 15,07M |
| 2026-07-08 | CNY 5,24 | -%2,96 | CNY 5,36 | CNY 5,39 | CNY 5,23 | 14,89M |
| 2026-07-07 | CNY 5,40 | -%2,53 | CNY 5,54 | CNY 5,59 | CNY 5,37 | 11,81M |
| 2026-07-06 | CNY 5,54 | -%1,77 | CNY 5,66 | CNY 5,69 | CNY 5,49 | 16,56M |
| 2026-07-03 | CNY 5,64 | +%0,53 | CNY 5,58 | CNY 5,75 | CNY 5,57 | 19,52M |
| 2026-07-02 | CNY 5,61 | +%0,54 | CNY 5,56 | CNY 5,87 | CNY 5,50 | 24,16M |
| 2026-07-01 | CNY 5,58 | %0,00 | CNY 5,59 | CNY 5,68 | CNY 5,54 | 18,26M |
| 2026-06-30 | CNY 5,58 | +%2,39 | CNY 5,45 | CNY 5,64 | CNY 5,40 | 17,53M |
| 2026-06-29 | CNY 5,45 | -%1,80 | CNY 5,54 | CNY 5,54 | CNY 5,30 | 23,69M |
| 2026-06-26 | CNY 5,55 | -%1,60 | CNY 5,59 | CNY 5,69 | CNY 5,53 | 17,60M |
| 2026-06-25 | CNY 5,64 | -%2,59 | CNY 5,75 | CNY 5,84 | CNY 5,59 | 24,37M |
| 2026-06-24 | CNY 5,79 | -%1,86 | CNY 5,92 | CNY 6,02 | CNY 5,72 | 22,19M |
| 2026-06-23 | CNY 5,90 | +%0,34 | CNY 5,81 | CNY 6,01 | CNY 5,78 | 23,54M |
| 2026-06-22 | CNY 5,88 | -%3,29 | CNY 6,07 | CNY 6,10 | CNY 5,76 | 34,88M |
| 2026-06-18 | CNY 6,08 | -%0,33 | CNY 6,07 | CNY 6,30 | CNY 5,88 | 43,39M |
| 2026-06-17 | CNY 6,10 | -%2,24 | CNY 6,20 | CNY 6,26 | CNY 6,08 | 18,51M |
| 2026-06-16 | CNY 6,24 | +%0,48 | CNY 6,18 | CNY 6,32 | CNY 6,15 | 22,24M |
| 2026-06-15 | CNY 6,21 | +%6,34 | CNY 5,90 | CNY 6,22 | CNY 5,88 | 39,57M |
| 2026-06-12 | CNY 5,84 | -%1,35 | CNY 6,01 | CNY 6,11 | CNY 5,82 | 31,93M |
| 2026-06-11 | CNY 5,92 | +%0,85 | CNY 5,82 | CNY 6,22 | CNY 5,80 | 40,51M |
| 2026-06-10 | CNY 5,87 | -%0,51 | CNY 5,81 | CNY 5,92 | CNY 5,70 | 23,61M |
| 2026-06-09 | CNY 5,90 | +%0,51 | CNY 5,92 | CNY 5,93 | CNY 5,79 | 17,22M |
| 2026-06-08 | CNY 5,87 | -%3,14 | CNY 5,95 | CNY 6,08 | CNY 5,80 | 25,24M |
| 2026-06-05 | CNY 6,06 | +%2,36 | CNY 5,90 | CNY 6,17 | CNY 5,68 | 35,10M |
| 2026-06-04 | CNY 5,92 | -%0,17 | CNY 5,87 | CNY 6,01 | CNY 5,83 | 18,69M |
| 2026-06-03 | CNY 5,93 | -%1,66 | CNY 6,04 | CNY 6,10 | CNY 5,88 | 22,91M |
| 2026-06-02 | CNY 6,03 | -%1,15 | CNY 6,10 | CNY 6,15 | CNY 5,97 | 19,18M |
| 2026-06-01 | CNY 6,10 | +%0,83 | CNY 6,00 | CNY 6,17 | CNY 5,97 | 29,91M |
| 2026-05-29 | CNY 6,05 | -%4,42 | CNY 6,29 | CNY 6,35 | CNY 6,00 | 36,17M |
| 2026-05-28 | CNY 6,33 | -%0,78 | CNY 6,37 | CNY 6,49 | CNY 6,16 | 35,71M |
| 2026-05-27 | CNY 6,38 | -%2,60 | CNY 6,51 | CNY 6,66 | CNY 6,34 | 45,45M |
| 2026-05-26 | CNY 6,55 | +%3,80 | CNY 6,39 | CNY 6,83 | CNY 6,33 | 64,94M |