Suntak Technology Co., Ltd. Class A 002815
SZSE · Çin · Elektronik Teknoloji
CNY 23,01-1,43 (-%5,85)
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 23,01 | -%5,85 | CNY 24,20 | CNY 24,35 | CNY 23,01 | 65,17M |
| 2026-09-29 | CNY 24,44 | +%9,99 | CNY 21,84 | CNY 24,44 | CNY 21,84 | 81,60M |
| 2026-09-28 | CNY 22,22 | -%6,76 | CNY 23,80 | CNY 23,88 | CNY 22,05 | 59,71M |
| 2026-09-24 | CNY 23,83 | -%4,14 | CNY 24,69 | CNY 24,85 | CNY 23,80 | 63,56M |
| 2026-09-23 | CNY 24,86 | -%2,09 | CNY 25,15 | CNY 25,70 | CNY 24,50 | 68,48M |
| 2026-09-22 | CNY 25,39 | +%6,32 | CNY 24,27 | CNY 26,26 | CNY 24,14 | 92,34M |
| 2026-09-21 | CNY 23,88 | +%2,05 | CNY 23,40 | CNY 24,14 | CNY 23,17 | 75,02M |
| 2026-09-18 | CNY 23,40 | -%1,56 | CNY 24,00 | CNY 24,97 | CNY 23,09 | 141,64M |
| 2026-09-17 | CNY 23,77 | +%1,67 | CNY 23,26 | CNY 24,73 | CNY 23,02 | 112,46M |
| 2026-09-16 | CNY 23,38 | +%7,94 | CNY 21,61 | CNY 23,73 | CNY 21,32 | 112,13M |
| 2026-09-15 | CNY 21,66 | +%2,56 | CNY 21,12 | CNY 22,07 | CNY 20,88 | 112,54M |
| 2026-09-14 | CNY 21,12 | +%5,18 | CNY 19,65 | CNY 21,33 | CNY 19,02 | 154,14M |
| 2026-09-11 | CNY 20,08 | +%10,03 | CNY 18,09 | CNY 20,08 | CNY 17,88 | 104,66M |
| 2026-09-10 | CNY 18,25 | +%1,05 | CNY 18,00 | CNY 18,62 | CNY 17,49 | 101,51M |
| 2026-09-09 | CNY 18,06 | +%5,74 | CNY 17,67 | CNY 18,63 | CNY 17,17 | 134,30M |
| 2026-09-08 | CNY 17,08 | +%6,68 | CNY 17,11 | CNY 17,61 | CNY 16,95 | 198,56M |
| 2026-09-07 | CNY 16,01 | +%10,03 | CNY 14,84 | CNY 16,01 | CNY 14,69 | 85,40M |
| 2026-09-04 | CNY 14,55 | -%0,95 | CNY 14,73 | CNY 14,98 | CNY 14,40 | 28,46M |
| 2026-09-03 | CNY 14,69 | +%1,45 | CNY 14,62 | CNY 14,87 | CNY 14,23 | 29,86M |
| 2026-09-02 | CNY 14,48 | -%0,14 | CNY 14,34 | CNY 14,62 | CNY 14,23 | 27,78M |
| 2026-09-01 | CNY 14,50 | -%1,69 | CNY 14,71 | CNY 14,71 | CNY 14,26 | 31,47M |
| 2026-08-31 | CNY 14,75 | +%0,41 | CNY 14,35 | CNY 14,94 | CNY 14,30 | 39,15M |
| 2026-08-28 | CNY 14,69 | +%2,44 | CNY 14,27 | CNY 15,05 | CNY 14,16 | 49,14M |
| 2026-08-27 | CNY 14,34 | +%5,05 | CNY 13,69 | CNY 14,48 | CNY 13,65 | 45,69M |
| 2026-08-26 | CNY 13,65 | +%1,56 | CNY 13,47 | CNY 13,78 | CNY 13,03 | 35,43M |
| 2026-08-25 | CNY 13,44 | +%0,60 | CNY 13,19 | CNY 13,50 | CNY 13,03 | 28,55M |
| 2026-08-24 | CNY 13,36 | -%3,33 | CNY 13,86 | CNY 13,90 | CNY 13,00 | 49,10M |
| 2026-08-21 | CNY 13,82 | +%6,88 | CNY 12,85 | CNY 14,22 | CNY 12,83 | 74,68M |
| 2026-08-20 | CNY 12,93 | -%1,60 | CNY 13,50 | CNY 13,52 | CNY 12,83 | 32,60M |
| 2026-08-19 | CNY 13,14 | -%8,94 | CNY 14,00 | CNY 14,10 | CNY 13,06 | 51,42M |
| 2026-08-18 | CNY 14,43 | +%6,57 | CNY 13,50 | CNY 14,72 | CNY 13,39 | 79,21M |
| 2026-08-17 | CNY 13,54 | +%3,91 | CNY 13,02 | CNY 13,55 | CNY 12,99 | 30,81M |
| 2026-08-14 | CNY 13,03 | +%2,12 | CNY 12,94 | CNY 13,05 | CNY 12,76 | 24,23M |
| 2026-08-13 | CNY 12,76 | -%2,45 | CNY 13,23 | CNY 13,30 | CNY 12,76 | 30,69M |
| 2026-08-12 | CNY 13,08 | +%1,63 | CNY 12,80 | CNY 13,14 | CNY 12,76 | 23,96M |
| 2026-08-11 | CNY 12,87 | %0,00 | CNY 12,85 | CNY 13,06 | CNY 12,63 | 26,09M |
| 2026-08-10 | CNY 12,87 | -%1,61 | CNY 13,21 | CNY 13,27 | CNY 12,65 | 37,74M |
| 2026-08-07 | CNY 13,08 | +%5,14 | CNY 12,44 | CNY 13,20 | CNY 12,36 | 54,68M |
| 2026-08-06 | CNY 12,44 | +%1,06 | CNY 12,17 | CNY 12,61 | CNY 12,04 | 40,59M |
| 2026-08-05 | CNY 12,31 | +%3,36 | CNY 11,81 | CNY 12,43 | CNY 11,75 | 43,20M |
| 2026-08-04 | CNY 11,91 | +%4,75 | CNY 11,49 | CNY 11,96 | CNY 11,43 | 33,17M |
| 2026-08-03 | CNY 11,37 | +%1,97 | CNY 11,09 | CNY 11,44 | CNY 11,03 | 25,68M |
| 2026-07-31 | CNY 11,15 | +%3,43 | CNY 11,40 | CNY 11,70 | CNY 11,15 | 48,01M |
| 2026-07-30 | CNY 10,78 | -%5,36 | CNY 11,22 | CNY 11,38 | CNY 10,70 | 37,31M |
| 2026-07-29 | CNY 11,39 | -%0,44 | CNY 11,40 | CNY 11,50 | CNY 10,92 | 38,28M |
| 2026-07-28 | CNY 11,44 | -%5,14 | CNY 11,79 | CNY 12,03 | CNY 11,37 | 36,54M |
| 2026-07-27 | CNY 12,06 | +%3,52 | CNY 11,60 | CNY 12,06 | CNY 11,40 | 36,63M |
| 2026-07-24 | CNY 11,65 | -%3,88 | CNY 11,84 | CNY 12,05 | CNY 11,59 | 32,56M |
| 2026-07-23 | CNY 12,12 | +%1,25 | CNY 12,03 | CNY 12,65 | CNY 11,84 | 52,83M |
| 2026-07-22 | CNY 11,97 | -%4,39 | CNY 12,10 | CNY 12,54 | CNY 11,90 | 56,58M |
| 2026-07-21 | CNY 12,52 | +%1,38 | CNY 11,82 | CNY 12,56 | CNY 11,12 | 82,54M |
| 2026-07-20 | CNY 12,35 | -%9,99 | CNY 13,48 | CNY 13,71 | CNY 12,35 | 52,29M |
| 2026-07-17 | CNY 13,72 | -%9,97 | CNY 15,05 | CNY 15,24 | CNY 13,72 | 64,94M |
| 2026-07-16 | CNY 15,24 | -%1,10 | CNY 14,88 | CNY 16,37 | CNY 14,81 | 77,71M |
| 2026-07-15 | CNY 15,41 | -%8,55 | CNY 17,17 | CNY 17,20 | CNY 15,18 | 86,20M |
| 2026-07-14 | CNY 16,85 | +%0,96 | CNY 16,86 | CNY 17,30 | CNY 15,89 | 84,30M |
| 2026-07-13 | CNY 16,69 | -%7,69 | CNY 17,91 | CNY 18,50 | CNY 16,56 | 115,59M |
| 2026-07-10 | CNY 18,08 | +%5,42 | CNY 17,70 | CNY 18,87 | CNY 17,68 | 175,19M |
| 2026-07-09 | CNY 17,15 | +%10,01 | CNY 15,63 | CNY 17,15 | CNY 15,63 | 78,96M |
| 2026-07-08 | CNY 15,59 | +%0,71 | CNY 15,51 | CNY 16,08 | CNY 15,03 | 51,32M |
| 2026-07-07 | CNY 15,48 | -%5,38 | CNY 16,09 | CNY 16,25 | CNY 15,31 | 59,05M |
| 2026-07-06 | CNY 16,36 | +%10,02 | CNY 15,05 | CNY 16,36 | CNY 15,02 | 77,81M |
| 2026-07-03 | CNY 14,87 | -%2,49 | CNY 15,13 | CNY 15,40 | CNY 14,78 | 43,40M |
| 2026-07-02 | CNY 15,25 | -%5,40 | CNY 15,58 | CNY 15,96 | CNY 15,11 | 41,44M |
| 2026-07-01 | CNY 16,12 | -%2,83 | CNY 16,58 | CNY 16,81 | CNY 15,70 | 58,46M |
| 2026-06-30 | CNY 16,59 | +%4,27 | CNY 15,85 | CNY 16,70 | CNY 15,09 | 59,58M |
| 2026-06-29 | CNY 15,91 | -%10,01 | CNY 17,54 | CNY 17,75 | CNY 15,91 | 74,35M |
| 2026-06-26 | CNY 17,68 | -%5,61 | CNY 18,33 | CNY 18,45 | CNY 17,40 | 61,06M |
| 2026-06-25 | CNY 18,73 | +%4,00 | CNY 18,20 | CNY 18,75 | CNY 17,37 | 76,56M |
| 2026-06-24 | CNY 18,01 | +%1,29 | CNY 17,44 | CNY 18,15 | CNY 17,40 | 63,43M |
| 2026-06-23 | CNY 17,78 | -%8,63 | CNY 19,12 | CNY 19,27 | CNY 17,51 | 97,50M |
| 2026-06-22 | CNY 19,46 | -%1,32 | CNY 20,20 | CNY 20,35 | CNY 18,96 | 92,90M |
| 2026-06-18 | CNY 19,72 | -%2,09 | CNY 19,60 | CNY 19,99 | CNY 19,37 | 86,38M |
| 2026-06-17 | CNY 20,14 | +%4,08 | CNY 19,22 | CNY 20,70 | CNY 19,06 | 125,39M |
| 2026-06-16 | CNY 19,35 | +%2,54 | CNY 19,06 | CNY 19,63 | CNY 18,85 | 143,52M |
| 2026-06-15 | CNY 18,87 | +%10,03 | CNY 17,05 | CNY 18,87 | CNY 17,05 | 67,03M |
| 2026-06-12 | CNY 17,15 | -%3,27 | CNY 18,00 | CNY 18,83 | CNY 16,95 | 102,74M |
| 2026-06-11 | CNY 17,73 | +%1,37 | CNY 17,04 | CNY 18,18 | CNY 16,61 | 89,52M |
| 2026-06-10 | CNY 17,49 | -%4,22 | CNY 17,90 | CNY 18,48 | CNY 17,07 | 85,00M |
| 2026-06-09 | CNY 18,26 | +%6,16 | CNY 17,60 | CNY 18,37 | CNY 17,35 | 108,30M |
| 2026-06-08 | CNY 17,20 | -%3,21 | CNY 16,30 | CNY 18,09 | CNY 16,30 | 97,08M |
| 2026-06-05 | CNY 17,77 | -%0,22 | CNY 17,64 | CNY 18,49 | CNY 17,12 | 140,42M |
| 2026-06-04 | CNY 17,81 | +%4,83 | CNY 16,60 | CNY 18,00 | CNY 16,55 | 138,74M |
| 2026-06-03 | CNY 16,99 | +%3,03 | CNY 16,60 | CNY 17,49 | CNY 16,16 | 108,16M |
| 2026-06-02 | CNY 16,49 | -%0,54 | CNY 16,41 | CNY 17,14 | CNY 16,34 | 79,53M |
| 2026-06-01 | CNY 16,58 | +%0,48 | CNY 16,55 | CNY 17,28 | CNY 16,46 | 85,27M |
| 2026-05-29 | CNY 16,50 | -%3,96 | CNY 17,01 | CNY 17,57 | CNY 16,30 | 90,78M |
| 2026-05-28 | CNY 17,18 | +%2,44 | CNY 16,70 | CNY 17,21 | CNY 16,45 | 74,82M |
| 2026-05-27 | CNY 16,77 | -%1,81 | CNY 17,00 | CNY 17,28 | CNY 16,43 | 56,64M |
| 2026-05-26 | CNY 17,08 | +%0,77 | CNY 16,95 | CNY 17,38 | CNY 16,60 | 77,68M |