Xiamen Intretech Inc. Class A 002925
SZSE · Çin · Elektronik Teknoloji
CNY 22,20-0,30 (-%1,33)
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 22,20 | -%1,33 | CNY 22,80 | CNY 22,80 | CNY 22,15 | 7,62M |
| 2026-09-29 | CNY 22,50 | +%1,72 | CNY 22,20 | CNY 22,72 | CNY 22,00 | 8,12M |
| 2026-09-28 | CNY 22,12 | -%3,91 | CNY 22,87 | CNY 23,08 | CNY 21,76 | 12,91M |
| 2026-09-24 | CNY 23,02 | -%6,35 | CNY 24,52 | CNY 24,52 | CNY 22,98 | 14,05M |
| 2026-09-23 | CNY 24,58 | -%1,60 | CNY 24,83 | CNY 25,13 | CNY 24,51 | 9,57M |
| 2026-09-22 | CNY 24,98 | +%0,73 | CNY 24,80 | CNY 25,38 | CNY 24,71 | 12,98M |
| 2026-09-21 | CNY 24,80 | +%1,02 | CNY 24,48 | CNY 24,87 | CNY 24,47 | 12,46M |
| 2026-09-18 | CNY 24,55 | +%0,49 | CNY 24,60 | CNY 24,85 | CNY 24,47 | 11,76M |
| 2026-09-17 | CNY 24,43 | -%0,93 | CNY 24,45 | CNY 24,78 | CNY 24,27 | 11,75M |
| 2026-09-16 | CNY 24,66 | +%1,94 | CNY 24,16 | CNY 24,77 | CNY 24,09 | 15,69M |
| 2026-09-15 | CNY 24,19 | -%1,43 | CNY 24,60 | CNY 24,79 | CNY 24,12 | 14,37M |
| 2026-09-14 | CNY 24,54 | +%4,38 | CNY 23,30 | CNY 24,70 | CNY 22,50 | 25,73M |
| 2026-09-11 | CNY 23,51 | +%1,82 | CNY 22,97 | CNY 23,81 | CNY 22,42 | 20,26M |
| 2026-09-10 | CNY 23,09 | +%1,67 | CNY 22,65 | CNY 23,85 | CNY 22,36 | 15,76M |
| 2026-09-09 | CNY 22,71 | -%1,56 | CNY 23,16 | CNY 23,25 | CNY 22,62 | 8,91M |
| 2026-09-08 | CNY 23,07 | -%0,22 | CNY 23,14 | CNY 23,34 | CNY 22,85 | 9,55M |
| 2026-09-07 | CNY 23,12 | -%0,90 | CNY 23,50 | CNY 23,63 | CNY 22,80 | 11,20M |
| 2026-09-04 | CNY 23,33 | -%1,27 | CNY 23,68 | CNY 24,11 | CNY 23,19 | 12,02M |
| 2026-09-03 | CNY 23,63 | -%0,51 | CNY 23,74 | CNY 24,40 | CNY 23,35 | 13,61M |
| 2026-09-02 | CNY 23,75 | +%2,77 | CNY 22,88 | CNY 23,80 | CNY 21,90 | 19,67M |
| 2026-09-01 | CNY 23,11 | -%1,37 | CNY 23,47 | CNY 23,48 | CNY 23,10 | 9,58M |
| 2026-08-31 | CNY 23,43 | +%0,99 | CNY 22,97 | CNY 23,49 | CNY 22,80 | 8,76M |
| 2026-08-28 | CNY 23,20 | -%1,53 | CNY 23,53 | CNY 23,93 | CNY 23,10 | 13,33M |
| 2026-08-27 | CNY 23,56 | +%2,43 | CNY 22,99 | CNY 23,66 | CNY 22,70 | 15,50M |
| 2026-08-26 | CNY 23,00 | +%2,13 | CNY 22,75 | CNY 24,50 | CNY 22,50 | 18,15M |
| 2026-08-25 | CNY 22,52 | +%1,58 | CNY 21,94 | CNY 22,70 | CNY 21,57 | 9,42M |
| 2026-08-24 | CNY 22,17 | -%0,85 | CNY 22,58 | CNY 22,98 | CNY 21,61 | 11,96M |
| 2026-08-21 | CNY 22,36 | +%0,77 | CNY 22,00 | CNY 22,55 | CNY 21,76 | 10,50M |
| 2026-08-20 | CNY 22,19 | -%0,89 | CNY 22,60 | CNY 22,80 | CNY 22,05 | 10,29M |
| 2026-08-19 | CNY 22,39 | -%5,77 | CNY 23,30 | CNY 23,75 | CNY 22,29 | 16,58M |
| 2026-08-18 | CNY 23,76 | -%1,41 | CNY 24,09 | CNY 24,86 | CNY 23,46 | 23,33M |
| 2026-08-17 | CNY 24,10 | +%2,95 | CNY 23,40 | CNY 24,24 | CNY 23,08 | 15,19M |
| 2026-08-14 | CNY 23,41 | +%1,34 | CNY 23,00 | CNY 24,49 | CNY 23,00 | 16,95M |
| 2026-08-13 | CNY 23,10 | -%1,24 | CNY 23,39 | CNY 23,80 | CNY 23,09 | 12,25M |
| 2026-08-12 | CNY 23,39 | -%1,10 | CNY 23,44 | CNY 23,64 | CNY 23,29 | 10,21M |
| 2026-08-11 | CNY 23,65 | +%1,90 | CNY 23,00 | CNY 23,98 | CNY 22,98 | 15,71M |
| 2026-08-10 | CNY 23,21 | -%1,78 | CNY 23,50 | CNY 23,68 | CNY 22,98 | 13,19M |
| 2026-08-07 | CNY 23,63 | +%2,12 | CNY 23,14 | CNY 23,84 | CNY 22,65 | 16,47M |
| 2026-08-06 | CNY 23,14 | -%1,45 | CNY 23,19 | CNY 23,77 | CNY 22,98 | 14,40M |
| 2026-08-05 | CNY 23,48 | +%3,21 | CNY 22,53 | CNY 23,70 | CNY 22,38 | 18,17M |
| 2026-08-04 | CNY 22,75 | +%3,46 | CNY 22,05 | CNY 22,79 | CNY 21,72 | 13,60M |
| 2026-08-03 | CNY 21,99 | +%0,55 | CNY 21,71 | CNY 22,02 | CNY 21,42 | 9,98M |
| 2026-07-31 | CNY 21,87 | +%2,01 | CNY 22,10 | CNY 22,40 | CNY 21,68 | 12,27M |
| 2026-07-30 | CNY 21,44 | -%5,96 | CNY 22,50 | CNY 22,68 | CNY 21,40 | 13,77M |
| 2026-07-29 | CNY 22,80 | +%1,97 | CNY 22,01 | CNY 22,85 | CNY 21,13 | 23,90M |
| 2026-07-28 | CNY 22,36 | -%2,06 | CNY 22,61 | CNY 23,34 | CNY 22,31 | 29,08M |
| 2026-07-27 | CNY 22,83 | +%10,02 | CNY 20,90 | CNY 22,83 | CNY 20,80 | 17,40M |
| 2026-07-24 | CNY 20,75 | +%1,62 | CNY 20,15 | CNY 21,53 | CNY 19,96 | 12,31M |
| 2026-07-23 | CNY 20,42 | +%1,54 | CNY 20,05 | CNY 20,83 | CNY 20,00 | 8,94M |
| 2026-07-22 | CNY 20,11 | +%0,90 | CNY 19,83 | CNY 20,75 | CNY 19,68 | 11,81M |
| 2026-07-21 | CNY 19,93 | +%6,24 | CNY 18,57 | CNY 20,22 | CNY 18,00 | 17,14M |
| 2026-07-20 | CNY 18,76 | -%7,54 | CNY 20,00 | CNY 20,19 | CNY 18,26 | 21,61M |
| 2026-07-17 | CNY 20,29 | -%9,98 | CNY 22,25 | CNY 22,44 | CNY 20,29 | 18,73M |
| 2026-07-16 | CNY 22,54 | -%0,62 | CNY 22,38 | CNY 23,13 | CNY 22,01 | 16,35M |
| 2026-07-15 | CNY 22,68 | +%5,78 | CNY 21,76 | CNY 22,96 | CNY 21,66 | 16,77M |
| 2026-07-14 | CNY 21,44 | +%1,13 | CNY 21,10 | CNY 21,69 | CNY 20,43 | 16,55M |
| 2026-07-13 | CNY 21,20 | -%5,78 | CNY 22,49 | CNY 22,75 | CNY 21,10 | 13,90M |
| 2026-07-10 | CNY 22,50 | -%1,75 | CNY 23,23 | CNY 24,38 | CNY 22,48 | 25,50M |
| 2026-07-09 | CNY 22,90 | +%6,07 | CNY 21,55 | CNY 23,21 | CNY 21,25 | 17,39M |
| 2026-07-08 | CNY 21,59 | -%5,31 | CNY 22,82 | CNY 22,98 | CNY 21,55 | 13,59M |
| 2026-07-07 | CNY 22,80 | +%1,38 | CNY 22,34 | CNY 23,22 | CNY 22,16 | 14,11M |
| 2026-07-06 | CNY 22,49 | -%5,58 | CNY 23,78 | CNY 23,82 | CNY 22,44 | 17,85M |
| 2026-07-03 | CNY 23,82 | -%0,13 | CNY 24,05 | CNY 24,42 | CNY 23,40 | 20,18M |
| 2026-07-02 | CNY 23,85 | -%5,66 | CNY 24,76 | CNY 25,85 | CNY 23,81 | 26,74M |
| 2026-07-01 | CNY 25,28 | +%2,51 | CNY 24,75 | CNY 26,55 | CNY 24,55 | 27,51M |
| 2026-06-30 | CNY 24,66 | +%5,57 | CNY 23,40 | CNY 24,80 | CNY 23,07 | 21,74M |
| 2026-06-29 | CNY 23,36 | -%6,56 | CNY 24,68 | CNY 25,02 | CNY 22,84 | 33,63M |
| 2026-06-26 | CNY 25,00 | +%1,63 | CNY 24,29 | CNY 25,84 | CNY 23,92 | 34,44M |
| 2026-06-25 | CNY 24,60 | +%4,02 | CNY 23,20 | CNY 24,60 | CNY 22,91 | 33,85M |
| 2026-06-24 | CNY 23,65 | +%4,19 | CNY 22,53 | CNY 23,65 | CNY 22,41 | 29,26M |
| 2026-06-23 | CNY 22,70 | -%0,70 | CNY 22,32 | CNY 23,36 | CNY 22,30 | 23,55M |
| 2026-06-22 | CNY 22,86 | +%5,69 | CNY 21,64 | CNY 22,86 | CNY 21,55 | 29,19M |
| 2026-06-18 | CNY 21,63 | -%1,01 | CNY 21,83 | CNY 22,02 | CNY 21,03 | 24,26M |
| 2026-06-17 | CNY 21,85 | +%1,91 | CNY 21,51 | CNY 22,00 | CNY 21,30 | 20,77M |
| 2026-06-16 | CNY 21,44 | -%0,97 | CNY 21,40 | CNY 21,72 | CNY 21,01 | 15,25M |
| 2026-06-15 | CNY 21,65 | +%3,54 | CNY 21,01 | CNY 21,75 | CNY 20,98 | 18,82M |
| 2026-06-12 | CNY 20,91 | -%0,81 | CNY 21,21 | CNY 22,00 | CNY 20,76 | 12,87M |
| 2026-06-11 | CNY 21,08 | -%1,03 | CNY 21,10 | CNY 21,66 | CNY 20,55 | 12,32M |
| 2026-06-10 | CNY 21,30 | -%2,52 | CNY 21,61 | CNY 22,00 | CNY 21,00 | 13,51M |
| 2026-06-09 | CNY 21,85 | %0,00 | CNY 21,97 | CNY 22,18 | CNY 21,42 | 12,99M |
| 2026-06-08 | CNY 21,85 | -%2,93 | CNY 21,83 | CNY 22,82 | CNY 21,56 | 17,30M |
| 2026-06-05 | CNY 22,51 | -%0,40 | CNY 22,61 | CNY 22,97 | CNY 22,20 | 22,65M |
| 2026-06-04 | CNY 22,60 | +%0,62 | CNY 22,21 | CNY 23,06 | CNY 22,09 | 23,19M |
| 2026-06-03 | CNY 22,46 | +%1,81 | CNY 21,60 | CNY 22,89 | CNY 21,59 | 33,52M |
| 2026-06-02 | CNY 22,06 | +%5,20 | CNY 21,38 | CNY 22,08 | CNY 20,68 | 34,87M |
| 2026-06-01 | CNY 20,97 | +%10,02 | CNY 19,07 | CNY 20,97 | CNY 18,98 | 17,40M |
| 2026-05-29 | CNY 19,06 | -%4,08 | CNY 19,87 | CNY 20,08 | CNY 18,98 | 11,62M |
| 2026-05-28 | CNY 19,87 | -%2,07 | CNY 20,20 | CNY 20,27 | CNY 19,30 | 13,37M |
| 2026-05-27 | CNY 20,29 | -%1,98 | CNY 20,69 | CNY 20,92 | CNY 20,21 | 10,42M |
| 2026-05-26 | CNY 20,70 | -%1,38 | CNY 21,00 | CNY 21,00 | CNY 20,27 | 11,31M |