002518 Geçmiş veriler - Shenzhen Kstar Science and Technology Co., Ltd. Class A | Makkler

002518 Geçmiş veriler - Shenzhen Kstar Science and Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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