Xilong Scientific Co., Ltd. Class A 002584
SZSE · Çin · Proses Endüstrileri
CNY 8,79+0,11 (+%1,27)
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 8,79 | +%1,27 | CNY 8,70 | CNY 8,99 | CNY 8,63 | 64,76M |
| 2026-09-29 | CNY 8,68 | +%1,28 | CNY 8,51 | CNY 8,85 | CNY 8,43 | 66,26M |
| 2026-09-28 | CNY 8,57 | -%2,50 | CNY 8,91 | CNY 8,95 | CNY 8,54 | 70,84M |
| 2026-09-24 | CNY 8,79 | -%2,55 | CNY 8,95 | CNY 9,80 | CNY 8,79 | 110,69M |
| 2026-09-23 | CNY 9,02 | -%3,63 | CNY 9,23 | CNY 9,28 | CNY 8,92 | 98,22M |
| 2026-09-22 | CNY 9,36 | -%4,10 | CNY 9,64 | CNY 9,93 | CNY 9,28 | 137,24M |
| 2026-09-21 | CNY 9,76 | +%0,10 | CNY 9,58 | CNY 9,94 | CNY 9,45 | 182,82M |
| 2026-09-18 | CNY 9,75 | +%2,42 | CNY 9,72 | CNY 10,07 | CNY 9,52 | 217,70M |
| 2026-09-17 | CNY 9,52 | -%0,31 | CNY 10,25 | CNY 10,51 | CNY 9,42 | 259,44M |
| 2026-09-16 | CNY 9,55 | +%10,02 | CNY 9,21 | CNY 9,55 | CNY 9,04 | 56,50M |
| 2026-09-15 | CNY 8,68 | +%10,01 | CNY 7,85 | CNY 8,68 | CNY 7,81 | 64,63M |
| 2026-09-14 | CNY 7,89 | +%1,41 | CNY 7,78 | CNY 7,94 | CNY 7,62 | 11,78M |
| 2026-09-11 | CNY 7,78 | -%2,14 | CNY 7,84 | CNY 7,87 | CNY 7,57 | 16,69M |
| 2026-09-10 | CNY 7,95 | -%1,36 | CNY 8,01 | CNY 8,04 | CNY 7,91 | 12,94M |
| 2026-09-09 | CNY 8,06 | -%0,86 | CNY 8,11 | CNY 8,20 | CNY 8,01 | 14,39M |
| 2026-09-08 | CNY 8,13 | +%0,87 | CNY 8,07 | CNY 8,14 | CNY 7,99 | 15,61M |
| 2026-09-07 | CNY 8,06 | +%0,75 | CNY 8,00 | CNY 8,10 | CNY 7,97 | 14,22M |
| 2026-09-04 | CNY 8,00 | -%2,20 | CNY 8,22 | CNY 8,28 | CNY 7,95 | 24,98M |
| 2026-09-03 | CNY 8,18 | -%2,50 | CNY 8,45 | CNY 8,45 | CNY 8,15 | 22,53M |
| 2026-09-02 | CNY 8,39 | +%0,12 | CNY 8,29 | CNY 8,46 | CNY 8,26 | 19,68M |
| 2026-09-01 | CNY 8,38 | %0,00 | CNY 8,39 | CNY 8,40 | CNY 8,25 | 21,98M |
| 2026-08-31 | CNY 8,38 | -%0,12 | CNY 8,33 | CNY 8,42 | CNY 8,21 | 27,09M |
| 2026-08-28 | CNY 8,39 | +%1,08 | CNY 8,30 | CNY 8,40 | CNY 8,24 | 30,07M |
| 2026-08-27 | CNY 8,30 | +%1,72 | CNY 8,11 | CNY 8,32 | CNY 8,11 | 22,41M |
| 2026-08-26 | CNY 8,16 | +%0,25 | CNY 8,11 | CNY 8,23 | CNY 8,03 | 17,52M |
| 2026-08-25 | CNY 8,14 | +%0,62 | CNY 7,98 | CNY 8,18 | CNY 7,88 | 20,44M |
| 2026-08-24 | CNY 8,09 | +%0,50 | CNY 8,05 | CNY 8,15 | CNY 7,92 | 19,03M |
| 2026-08-21 | CNY 8,05 | -%0,12 | CNY 8,00 | CNY 8,08 | CNY 7,85 | 14,17M |
| 2026-08-20 | CNY 8,06 | +%1,26 | CNY 8,01 | CNY 8,16 | CNY 7,98 | 18,57M |
| 2026-08-19 | CNY 7,96 | -%3,52 | CNY 8,08 | CNY 8,23 | CNY 7,94 | 23,14M |
| 2026-08-18 | CNY 8,25 | -%1,43 | CNY 8,36 | CNY 8,45 | CNY 8,16 | 20,02M |
| 2026-08-17 | CNY 8,37 | +%1,58 | CNY 8,21 | CNY 8,37 | CNY 8,11 | 20,19M |
| 2026-08-14 | CNY 8,24 | +%1,35 | CNY 8,19 | CNY 8,29 | CNY 8,10 | 18,08M |
| 2026-08-13 | CNY 8,13 | -%1,33 | CNY 8,28 | CNY 8,37 | CNY 8,13 | 22,98M |
| 2026-08-12 | CNY 8,24 | +%0,73 | CNY 8,22 | CNY 8,28 | CNY 8,17 | 17,79M |
| 2026-08-11 | CNY 8,18 | -%1,92 | CNY 8,22 | CNY 8,36 | CNY 8,14 | 25,25M |
| 2026-08-10 | CNY 8,34 | +%2,71 | CNY 8,14 | CNY 8,34 | CNY 8,08 | 34,55M |
| 2026-08-07 | CNY 8,12 | +%1,75 | CNY 7,98 | CNY 8,15 | CNY 7,78 | 40,90M |
| 2026-08-06 | CNY 7,98 | +%2,44 | CNY 7,70 | CNY 8,00 | CNY 7,70 | 38,97M |
| 2026-08-05 | CNY 7,79 | +%3,18 | CNY 7,58 | CNY 7,81 | CNY 7,53 | 36,97M |
| 2026-08-04 | CNY 7,55 | +%2,72 | CNY 7,40 | CNY 7,58 | CNY 7,38 | 28,48M |
| 2026-08-03 | CNY 7,35 | +%1,80 | CNY 7,22 | CNY 7,37 | CNY 7,16 | 31,19M |
| 2026-07-31 | CNY 7,22 | +%3,44 | CNY 7,24 | CNY 7,39 | CNY 7,15 | 41,36M |
| 2026-07-30 | CNY 6,98 | -%4,12 | CNY 7,20 | CNY 7,27 | CNY 6,94 | 36,36M |
| 2026-07-29 | CNY 7,28 | -%0,27 | CNY 7,32 | CNY 7,33 | CNY 7,02 | 36,01M |
| 2026-07-28 | CNY 7,30 | +%0,55 | CNY 7,25 | CNY 7,62 | CNY 7,19 | 43,62M |
| 2026-07-27 | CNY 7,26 | +%4,31 | CNY 6,92 | CNY 7,26 | CNY 6,86 | 39,18M |
| 2026-07-24 | CNY 6,96 | -%2,52 | CNY 7,03 | CNY 7,31 | CNY 6,95 | 36,26M |
| 2026-07-23 | CNY 7,14 | +%2,29 | CNY 7,00 | CNY 7,15 | CNY 6,91 | 35,92M |
| 2026-07-22 | CNY 6,98 | -%1,13 | CNY 6,83 | CNY 7,17 | CNY 6,83 | 44,88M |
| 2026-07-21 | CNY 7,06 | +%2,17 | CNY 6,91 | CNY 7,07 | CNY 6,23 | 66,26M |
| 2026-07-20 | CNY 6,91 | -%9,32 | CNY 7,72 | CNY 7,74 | CNY 6,86 | 62,73M |
| 2026-07-17 | CNY 7,62 | -%5,22 | CNY 8,11 | CNY 8,35 | CNY 7,60 | 54,38M |
| 2026-07-16 | CNY 8,04 | -%2,31 | CNY 7,97 | CNY 8,26 | CNY 7,91 | 39,50M |
| 2026-07-15 | CNY 8,23 | +%0,98 | CNY 8,40 | CNY 8,70 | CNY 8,14 | 59,46M |
| 2026-07-14 | CNY 8,15 | +%1,49 | CNY 8,00 | CNY 8,25 | CNY 7,89 | 44,82M |
| 2026-07-13 | CNY 8,03 | -%8,33 | CNY 8,47 | CNY 9,03 | CNY 7,94 | 69,46M |
| 2026-07-10 | CNY 8,76 | -%3,95 | CNY 8,95 | CNY 9,41 | CNY 8,76 | 81,29M |
| 2026-07-09 | CNY 9,12 | -%4,80 | CNY 9,39 | CNY 9,61 | CNY 8,76 | 92,27M |
| 2026-07-08 | CNY 9,58 | -%3,43 | CNY 10,02 | CNY 10,23 | CNY 9,35 | 88,91M |
| 2026-07-07 | CNY 9,92 | +%5,98 | CNY 9,26 | CNY 10,30 | CNY 9,20 | 102,52M |
| 2026-07-06 | CNY 9,36 | -%5,93 | CNY 10,11 | CNY 10,15 | CNY 9,33 | 76,68M |
| 2026-07-03 | CNY 9,95 | -%9,55 | CNY 10,56 | CNY 10,76 | CNY 9,92 | 121,80M |
| 2026-07-02 | CNY 11,00 | +%10,00 | CNY 9,70 | CNY 11,00 | CNY 9,61 | 109,96M |
| 2026-07-01 | CNY 10,00 | +%5,49 | CNY 9,41 | CNY 10,09 | CNY 9,35 | 121,08M |
| 2026-06-30 | CNY 9,48 | +%1,39 | CNY 9,15 | CNY 9,59 | CNY 8,95 | 92,96M |
| 2026-06-29 | CNY 9,35 | -%2,81 | CNY 9,75 | CNY 10,30 | CNY 8,94 | 129,82M |
| 2026-06-26 | CNY 9,62 | -%6,33 | CNY 9,92 | CNY 10,33 | CNY 9,50 | 142,52M |
| 2026-06-25 | CNY 10,27 | -%6,81 | CNY 11,75 | CNY 11,75 | CNY 9,92 | 219,39M |
| 2026-06-24 | CNY 11,02 | +%9,98 | CNY 11,02 | CNY 11,02 | CNY 11,02 | 14,82M |
| 2026-06-23 | CNY 10,02 | +%9,99 | CNY 9,50 | CNY 10,02 | CNY 9,50 | 70,60M |
| 2026-06-22 | CNY 9,11 | +%2,82 | CNY 9,04 | CNY 9,30 | CNY 8,94 | 100,88M |
| 2026-06-18 | CNY 8,86 | +%4,98 | CNY 8,36 | CNY 9,00 | CNY 8,28 | 78,83M |
| 2026-06-17 | CNY 8,44 | -%0,71 | CNY 8,32 | CNY 8,63 | CNY 8,28 | 53,78M |
| 2026-06-16 | CNY 8,50 | +%3,03 | CNY 8,14 | CNY 8,61 | CNY 8,08 | 68,85M |
| 2026-06-15 | CNY 8,25 | +%4,04 | CNY 7,90 | CNY 8,34 | CNY 7,85 | 48,09M |
| 2026-06-12 | CNY 7,93 | -%3,53 | CNY 8,21 | CNY 8,24 | CNY 7,88 | 47,93M |
| 2026-06-11 | CNY 8,22 | +%1,99 | CNY 8,00 | CNY 8,27 | CNY 7,90 | 61,55M |
| 2026-06-10 | CNY 8,06 | +%2,28 | CNY 7,88 | CNY 8,17 | CNY 7,80 | 67,52M |
| 2026-06-09 | CNY 7,88 | +%10,06 | CNY 7,28 | CNY 7,88 | CNY 7,13 | 42,78M |
| 2026-06-08 | CNY 7,16 | -%5,17 | CNY 7,33 | CNY 7,53 | CNY 7,05 | 22,41M |
| 2026-06-05 | CNY 7,55 | +%0,80 | CNY 7,46 | CNY 7,71 | CNY 7,10 | 31,37M |
| 2026-06-04 | CNY 7,49 | +%1,08 | CNY 7,35 | CNY 7,54 | CNY 7,27 | 17,69M |
| 2026-06-03 | CNY 7,41 | -%0,27 | CNY 7,39 | CNY 7,59 | CNY 7,17 | 21,88M |
| 2026-06-02 | CNY 7,43 | -%2,24 | CNY 7,56 | CNY 7,58 | CNY 7,41 | 16,27M |
| 2026-06-01 | CNY 7,60 | +%1,20 | CNY 7,45 | CNY 7,67 | CNY 7,40 | 18,32M |
| 2026-05-29 | CNY 7,51 | -%7,51 | CNY 8,05 | CNY 8,09 | CNY 7,41 | 41,53M |
| 2026-05-28 | CNY 8,12 | +%2,01 | CNY 7,91 | CNY 8,23 | CNY 7,83 | 23,26M |
| 2026-05-27 | CNY 7,96 | -%3,75 | CNY 8,22 | CNY 8,40 | CNY 7,92 | 29,72M |
| 2026-05-26 | CNY 8,27 | -%2,13 | CNY 8,40 | CNY 8,43 | CNY 8,18 | 30,02M |