002730 Geçmiş veriler - Dianguang Explosion-proof Technology Co., Ltd. Class A | Makkler

002730 Geçmiş veriler - Dianguang Explosion-proof Technology Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

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