Daoming Optics & Chemical Co., Ltd. Class A 002632
SZSE · Çin · Üretici İmalatı
CNY 8,94-0,08 (-%0,89)
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 8,94 | -%0,89 | CNY 9,12 | CNY 9,20 | CNY 8,93 | 12,29M |
| 2026-09-29 | CNY 9,02 | -%1,10 | CNY 9,10 | CNY 9,29 | CNY 9,01 | 13,27M |
| 2026-09-28 | CNY 9,12 | -%4,90 | CNY 9,55 | CNY 9,62 | CNY 9,08 | 13,28M |
| 2026-09-24 | CNY 9,59 | -%1,44 | CNY 9,73 | CNY 9,83 | CNY 9,58 | 13,00M |
| 2026-09-23 | CNY 9,73 | -%0,82 | CNY 9,81 | CNY 9,85 | CNY 9,63 | 18,87M |
| 2026-09-22 | CNY 9,81 | -%2,19 | CNY 9,96 | CNY 10,03 | CNY 9,71 | 27,05M |
| 2026-09-21 | CNY 10,03 | +%5,14 | CNY 9,60 | CNY 10,13 | CNY 9,41 | 39,54M |
| 2026-09-18 | CNY 9,54 | +%5,18 | CNY 9,11 | CNY 9,75 | CNY 9,10 | 38,63M |
| 2026-09-17 | CNY 9,07 | -%1,20 | CNY 8,99 | CNY 9,39 | CNY 8,80 | 27,88M |
| 2026-09-16 | CNY 9,18 | -%0,65 | CNY 9,12 | CNY 9,29 | CNY 9,00 | 25,70M |
| 2026-09-15 | CNY 9,24 | -%3,35 | CNY 9,58 | CNY 9,74 | CNY 9,19 | 34,84M |
| 2026-09-14 | CNY 9,56 | -%0,31 | CNY 9,42 | CNY 9,87 | CNY 9,37 | 33,88M |
| 2026-09-11 | CNY 9,59 | +%2,02 | CNY 9,22 | CNY 9,77 | CNY 8,96 | 42,88M |
| 2026-09-10 | CNY 9,40 | +%1,95 | CNY 9,11 | CNY 9,55 | CNY 8,85 | 44,91M |
| 2026-09-09 | CNY 9,22 | -%0,22 | CNY 9,16 | CNY 9,24 | CNY 8,93 | 29,73M |
| 2026-09-08 | CNY 9,24 | -%1,81 | CNY 9,41 | CNY 9,52 | CNY 9,18 | 32,68M |
| 2026-09-07 | CNY 9,41 | -%1,26 | CNY 9,46 | CNY 9,70 | CNY 9,16 | 42,85M |
| 2026-09-04 | CNY 9,53 | +%3,36 | CNY 9,32 | CNY 9,74 | CNY 9,21 | 58,33M |
| 2026-09-03 | CNY 9,22 | -%6,68 | CNY 9,45 | CNY 9,65 | CNY 9,14 | 64,34M |
| 2026-09-02 | CNY 9,88 | +%10,02 | CNY 9,40 | CNY 9,88 | CNY 9,30 | 36,61M |
| 2026-09-01 | CNY 8,98 | +%5,77 | CNY 8,46 | CNY 9,34 | CNY 8,42 | 35,52M |
| 2026-08-31 | CNY 8,49 | +%0,24 | CNY 8,35 | CNY 8,51 | CNY 8,35 | 7,33M |
| 2026-08-28 | CNY 8,47 | -%0,70 | CNY 8,53 | CNY 8,59 | CNY 8,46 | 7,07M |
| 2026-08-27 | CNY 8,53 | +%0,35 | CNY 8,45 | CNY 8,58 | CNY 8,42 | 8,20M |
| 2026-08-26 | CNY 8,50 | +%0,12 | CNY 8,55 | CNY 8,57 | CNY 8,39 | 9,42M |
| 2026-08-25 | CNY 8,49 | +%2,41 | CNY 8,29 | CNY 8,53 | CNY 8,20 | 12,39M |
| 2026-08-24 | CNY 8,29 | -%1,66 | CNY 8,40 | CNY 8,56 | CNY 8,21 | 11,89M |
| 2026-08-21 | CNY 8,43 | -%2,99 | CNY 8,42 | CNY 8,45 | CNY 8,14 | 19,59M |
| 2026-08-20 | CNY 8,69 | +%7,15 | CNY 8,27 | CNY 8,70 | CNY 8,12 | 23,97M |
| 2026-08-19 | CNY 8,11 | -%4,02 | CNY 8,36 | CNY 8,36 | CNY 8,08 | 13,09M |
| 2026-08-18 | CNY 8,45 | -%1,05 | CNY 8,58 | CNY 8,58 | CNY 8,38 | 10,70M |
| 2026-08-17 | CNY 8,54 | +%0,12 | CNY 8,40 | CNY 8,54 | CNY 8,36 | 14,28M |
| 2026-08-14 | CNY 8,53 | +%3,14 | CNY 8,35 | CNY 8,54 | CNY 8,29 | 21,36M |
| 2026-08-13 | CNY 8,27 | -%1,90 | CNY 8,45 | CNY 8,50 | CNY 8,27 | 9,31M |
| 2026-08-12 | CNY 8,43 | +%0,84 | CNY 8,35 | CNY 8,43 | CNY 8,32 | 8,28M |
| 2026-08-11 | CNY 8,36 | -%0,95 | CNY 8,39 | CNY 8,46 | CNY 8,30 | 9,23M |
| 2026-08-10 | CNY 8,44 | +%1,08 | CNY 8,34 | CNY 8,45 | CNY 8,20 | 11,60M |
| 2026-08-07 | CNY 8,35 | +%0,36 | CNY 8,28 | CNY 8,38 | CNY 8,14 | 12,46M |
| 2026-08-06 | CNY 8,32 | +%0,48 | CNY 8,25 | CNY 8,33 | CNY 8,15 | 14,72M |
| 2026-08-05 | CNY 8,28 | +%1,10 | CNY 8,18 | CNY 8,32 | CNY 8,11 | 17,00M |
| 2026-08-04 | CNY 8,19 | +%1,61 | CNY 8,16 | CNY 8,24 | CNY 8,02 | 14,20M |
| 2026-08-03 | CNY 8,06 | +%1,51 | CNY 7,91 | CNY 8,06 | CNY 7,90 | 16,04M |
| 2026-07-31 | CNY 7,94 | +%1,79 | CNY 7,90 | CNY 8,02 | CNY 7,90 | 17,52M |
| 2026-07-30 | CNY 7,80 | -%1,76 | CNY 7,89 | CNY 8,04 | CNY 7,78 | 17,93M |
| 2026-07-29 | CNY 7,94 | +%2,19 | CNY 7,76 | CNY 7,99 | CNY 7,68 | 18,52M |
| 2026-07-28 | CNY 7,77 | -%0,77 | CNY 7,68 | CNY 7,87 | CNY 7,68 | 13,96M |
| 2026-07-27 | CNY 7,83 | +%2,89 | CNY 7,50 | CNY 7,85 | CNY 7,46 | 19,40M |
| 2026-07-24 | CNY 7,61 | -%3,43 | CNY 7,70 | CNY 7,91 | CNY 7,61 | 20,86M |
| 2026-07-23 | CNY 7,88 | -%1,01 | CNY 7,80 | CNY 7,91 | CNY 7,61 | 33,66M |
| 2026-07-22 | CNY 7,96 | -%7,23 | CNY 8,10 | CNY 8,35 | CNY 7,90 | 66,77M |
| 2026-07-21 | CNY 8,58 | -%9,97 | CNY 8,58 | CNY 8,58 | CNY 8,58 | 11,42M |
| 2026-07-20 | CNY 9,53 | -%10,01 | CNY 9,53 | CNY 9,78 | CNY 9,53 | 12,78M |
| 2026-07-17 | CNY 10,59 | +%9,97 | CNY 10,19 | CNY 10,59 | CNY 10,10 | 72,57M |
| 2026-07-16 | CNY 9,63 | +%10,06 | CNY 9,63 | CNY 9,63 | CNY 9,63 | 15,13M |
| 2026-07-15 | CNY 8,75 | +%1,63 | CNY 8,51 | CNY 8,98 | CNY 8,31 | 24,55M |
| 2026-07-14 | CNY 8,61 | +%1,06 | CNY 8,79 | CNY 9,03 | CNY 8,30 | 22,28M |
| 2026-07-13 | CNY 8,52 | -%4,27 | CNY 8,75 | CNY 9,20 | CNY 8,48 | 27,75M |
| 2026-07-10 | CNY 8,90 | -%2,73 | CNY 9,04 | CNY 9,20 | CNY 8,66 | 36,23M |
| 2026-07-09 | CNY 9,15 | +%9,98 | CNY 9,15 | CNY 9,15 | CNY 9,15 | 15,99M |
| 2026-07-08 | CNY 8,32 | -%2,23 | CNY 8,55 | CNY 8,62 | CNY 8,25 | 9,45M |
| 2026-07-07 | CNY 8,51 | -%2,07 | CNY 8,66 | CNY 8,77 | CNY 8,48 | 9,33M |
| 2026-07-06 | CNY 8,69 | -%2,69 | CNY 8,90 | CNY 9,04 | CNY 8,68 | 11,63M |
| 2026-07-03 | CNY 8,93 | +%2,29 | CNY 8,75 | CNY 9,11 | CNY 8,75 | 13,57M |
| 2026-07-02 | CNY 8,73 | -%2,13 | CNY 8,85 | CNY 9,03 | CNY 8,70 | 12,99M |
| 2026-07-01 | CNY 8,92 | -%1,00 | CNY 8,99 | CNY 9,09 | CNY 8,82 | 11,85M |
| 2026-06-30 | CNY 9,01 | +%1,58 | CNY 8,85 | CNY 9,04 | CNY 8,68 | 11,06M |
| 2026-06-29 | CNY 8,87 | -%4,83 | CNY 9,27 | CNY 9,29 | CNY 8,71 | 18,09M |
| 2026-06-26 | CNY 9,32 | -%6,61 | CNY 9,89 | CNY 9,90 | CNY 9,31 | 22,96M |
| 2026-06-25 | CNY 9,98 | +%1,84 | CNY 9,85 | CNY 10,68 | CNY 9,80 | 32,43M |
| 2026-06-24 | CNY 9,80 | -%3,07 | CNY 9,90 | CNY 10,06 | CNY 9,64 | 14,19M |
| 2026-06-23 | CNY 10,11 | +%3,48 | CNY 9,85 | CNY 10,18 | CNY 9,71 | 18,92M |
| 2026-06-22 | CNY 9,77 | +%0,10 | CNY 9,66 | CNY 9,82 | CNY 9,45 | 15,97M |
| 2026-06-18 | CNY 9,76 | -%2,11 | CNY 9,88 | CNY 10,02 | CNY 9,53 | 15,00M |
| 2026-06-17 | CNY 9,97 | -%1,09 | CNY 10,00 | CNY 10,21 | CNY 9,92 | 8,49M |
| 2026-06-16 | CNY 10,08 | +%1,10 | CNY 9,97 | CNY 10,22 | CNY 9,73 | 11,07M |
| 2026-06-15 | CNY 9,97 | +%3,21 | CNY 9,72 | CNY 10,02 | CNY 9,72 | 11,23M |
| 2026-06-12 | CNY 9,66 | -%0,31 | CNY 9,80 | CNY 9,99 | CNY 9,60 | 12,85M |
| 2026-06-11 | CNY 9,69 | -%3,00 | CNY 9,90 | CNY 9,97 | CNY 9,60 | 11,22M |
| 2026-06-10 | CNY 9,99 | -%1,96 | CNY 10,11 | CNY 10,19 | CNY 9,87 | 11,31M |
| 2026-06-09 | CNY 10,19 | +%3,14 | CNY 10,03 | CNY 10,55 | CNY 10,03 | 12,81M |
| 2026-06-08 | CNY 9,88 | -%5,82 | CNY 10,11 | CNY 10,40 | CNY 9,75 | 16,74M |
| 2026-06-05 | CNY 10,49 | +%1,75 | CNY 10,22 | CNY 10,77 | CNY 10,02 | 21,25M |
| 2026-06-04 | CNY 10,31 | +%0,19 | CNY 10,34 | CNY 10,55 | CNY 10,21 | 14,19M |
| 2026-06-03 | CNY 10,29 | -%0,87 | CNY 10,31 | CNY 10,65 | CNY 10,18 | 14,06M |
| 2026-06-02 | CNY 10,38 | +%0,29 | CNY 10,37 | CNY 10,60 | CNY 10,29 | 12,42M |
| 2026-06-01 | CNY 10,35 | +%1,77 | CNY 10,28 | CNY 10,84 | CNY 10,27 | 17,24M |
| 2026-05-29 | CNY 10,17 | -%7,46 | CNY 11,02 | CNY 11,12 | CNY 10,15 | 28,19M |
| 2026-05-28 | CNY 10,99 | +%7,53 | CNY 10,24 | CNY 11,24 | CNY 10,24 | 20,12M |
| 2026-05-27 | CNY 10,22 | -%3,49 | CNY 10,59 | CNY 10,72 | CNY 10,13 | 11,25M |
| 2026-05-26 | CNY 10,59 | -%2,22 | CNY 10,70 | CNY 10,92 | CNY 10,41 | 12,84M |