Zhejiang Fenglong Electric Co., Ltd. Class A 002931
SZSE · Çin · Üretici İmalatı
CNY 39,34+0,35 (+%0,90)
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 39,34 | +%0,90 | CNY 39,01 | CNY 41,97 | CNY 38,70 | 11,06M |
| 2026-09-29 | CNY 38,99 | +%0,33 | CNY 38,61 | CNY 39,41 | CNY 38,36 | 3,33M |
| 2026-09-28 | CNY 38,86 | -%4,00 | CNY 40,48 | CNY 40,68 | CNY 38,50 | 5,74M |
| 2026-09-24 | CNY 40,48 | -%0,91 | CNY 40,65 | CNY 42,10 | CNY 40,47 | 5,30M |
| 2026-09-23 | CNY 40,85 | -%1,33 | CNY 41,40 | CNY 41,45 | CNY 40,73 | 3,06M |
| 2026-09-22 | CNY 41,40 | -%0,43 | CNY 41,80 | CNY 42,17 | CNY 41,20 | 4,11M |
| 2026-09-21 | CNY 41,58 | +%0,65 | CNY 41,50 | CNY 42,20 | CNY 41,24 | 4,23M |
| 2026-09-18 | CNY 41,31 | +%0,76 | CNY 41,50 | CNY 41,98 | CNY 40,88 | 3,93M |
| 2026-09-17 | CNY 41,00 | +%0,05 | CNY 40,90 | CNY 41,63 | CNY 40,50 | 4,50M |
| 2026-09-16 | CNY 40,98 | +%1,41 | CNY 40,31 | CNY 41,25 | CNY 40,00 | 4,22M |
| 2026-09-15 | CNY 40,41 | -%2,01 | CNY 41,50 | CNY 41,58 | CNY 40,11 | 2,92M |
| 2026-09-14 | CNY 41,24 | +%1,00 | CNY 40,83 | CNY 41,80 | CNY 39,91 | 4,34M |
| 2026-09-11 | CNY 40,83 | -%2,90 | CNY 41,50 | CNY 41,67 | CNY 40,00 | 4,87M |
| 2026-09-10 | CNY 42,05 | -%2,68 | CNY 42,79 | CNY 42,79 | CNY 41,82 | 3,74M |
| 2026-09-09 | CNY 43,21 | -%2,37 | CNY 44,57 | CNY 44,62 | CNY 42,93 | 4,01M |
| 2026-09-08 | CNY 44,26 | -%1,75 | CNY 45,02 | CNY 45,70 | CNY 44,16 | 4,21M |
| 2026-09-07 | CNY 45,05 | +%3,14 | CNY 43,80 | CNY 46,00 | CNY 43,80 | 6,53M |
| 2026-09-04 | CNY 43,68 | -%3,49 | CNY 45,98 | CNY 45,99 | CNY 43,38 | 6,01M |
| 2026-09-03 | CNY 45,26 | +%1,48 | CNY 44,83 | CNY 46,20 | CNY 44,80 | 5,30M |
| 2026-09-02 | CNY 44,60 | -%1,48 | CNY 44,60 | CNY 45,18 | CNY 44,10 | 3,93M |
| 2026-09-01 | CNY 45,27 | -%2,29 | CNY 46,30 | CNY 46,84 | CNY 45,17 | 4,81M |
| 2026-08-31 | CNY 46,33 | +%0,94 | CNY 47,00 | CNY 47,00 | CNY 45,21 | 5,88M |
| 2026-08-28 | CNY 45,90 | -%2,15 | CNY 46,48 | CNY 47,16 | CNY 45,78 | 4,70M |
| 2026-08-27 | CNY 46,91 | +%1,67 | CNY 46,50 | CNY 47,30 | CNY 46,00 | 4,99M |
| 2026-08-26 | CNY 46,14 | -%1,70 | CNY 46,95 | CNY 47,21 | CNY 45,50 | 4,31M |
| 2026-08-25 | CNY 46,94 | +%1,67 | CNY 46,00 | CNY 47,36 | CNY 45,51 | 5,08M |
| 2026-08-24 | CNY 46,17 | -%4,27 | CNY 48,23 | CNY 48,26 | CNY 45,33 | 5,62M |
| 2026-08-21 | CNY 48,23 | +%2,12 | CNY 47,22 | CNY 48,78 | CNY 46,80 | 5,92M |
| 2026-08-20 | CNY 47,23 | -%4,26 | CNY 48,85 | CNY 49,00 | CNY 46,00 | 10,60M |
| 2026-08-19 | CNY 49,33 | -%10,00 | CNY 53,17 | CNY 54,28 | CNY 49,33 | 12,00M |
| 2026-08-18 | CNY 54,81 | +%4,58 | CNY 53,45 | CNY 55,67 | CNY 52,20 | 16,18M |
| 2026-08-17 | CNY 52,41 | +%2,30 | CNY 52,16 | CNY 52,76 | CNY 51,39 | 6,05M |
| 2026-08-14 | CNY 51,23 | -%0,33 | CNY 51,71 | CNY 52,00 | CNY 49,81 | 6,24M |
| 2026-08-13 | CNY 51,40 | -%1,12 | CNY 52,34 | CNY 53,66 | CNY 51,40 | 8,08M |
| 2026-08-12 | CNY 51,98 | +%1,03 | CNY 51,91 | CNY 52,21 | CNY 51,10 | 6,62M |
| 2026-08-11 | CNY 51,45 | +%0,57 | CNY 50,94 | CNY 52,43 | CNY 50,56 | 9,21M |
| 2026-08-10 | CNY 51,16 | -%1,95 | CNY 52,88 | CNY 52,97 | CNY 50,20 | 9,29M |
| 2026-08-07 | CNY 52,18 | +%2,78 | CNY 51,40 | CNY 52,80 | CNY 50,30 | 12,74M |
| 2026-08-06 | CNY 50,77 | +%2,57 | CNY 49,03 | CNY 51,68 | CNY 48,10 | 15,34M |
| 2026-08-05 | CNY 49,50 | +%3,08 | CNY 47,91 | CNY 49,98 | CNY 47,76 | 12,06M |
| 2026-08-04 | CNY 48,02 | +%3,89 | CNY 47,17 | CNY 48,29 | CNY 45,01 | 12,57M |
| 2026-08-03 | CNY 46,22 | +%2,94 | CNY 46,00 | CNY 47,80 | CNY 45,20 | 14,89M |
| 2026-07-31 | CNY 44,90 | +%10,00 | CNY 42,80 | CNY 44,90 | CNY 42,80 | 8,06M |
| 2026-07-30 | CNY 40,82 | -%6,27 | CNY 43,16 | CNY 43,30 | CNY 40,42 | 10,50M |
| 2026-07-29 | CNY 43,55 | -%2,33 | CNY 44,73 | CNY 45,73 | CNY 42,61 | 10,60M |
| 2026-07-28 | CNY 44,59 | +%0,70 | CNY 44,55 | CNY 48,33 | CNY 44,27 | 14,62M |
| 2026-07-27 | CNY 44,28 | +%5,30 | CNY 42,03 | CNY 44,28 | CNY 41,58 | 7,64M |
| 2026-07-24 | CNY 42,05 | -%4,50 | CNY 43,00 | CNY 43,75 | CNY 41,78 | 6,21M |
| 2026-07-23 | CNY 44,03 | +%1,92 | CNY 43,26 | CNY 44,84 | CNY 42,53 | 8,82M |
| 2026-07-22 | CNY 43,20 | -%3,16 | CNY 44,41 | CNY 45,09 | CNY 42,73 | 10,82M |
| 2026-07-21 | CNY 44,61 | +%1,16 | CNY 43,27 | CNY 44,63 | CNY 39,69 | 18,27M |
| 2026-07-20 | CNY 44,10 | -%10,00 | CNY 49,12 | CNY 50,00 | CNY 44,10 | 12,85M |
| 2026-07-17 | CNY 49,00 | -%2,87 | CNY 50,99 | CNY 53,43 | CNY 47,47 | 14,90M |
| 2026-07-16 | CNY 50,45 | -%1,58 | CNY 50,80 | CNY 53,82 | CNY 50,28 | 10,75M |
| 2026-07-15 | CNY 51,26 | -%3,06 | CNY 52,06 | CNY 53,18 | CNY 50,76 | 9,35M |
| 2026-07-14 | CNY 52,88 | +%0,19 | CNY 52,60 | CNY 53,18 | CNY 50,50 | 11,62M |
| 2026-07-13 | CNY 52,78 | -%9,99 | CNY 57,00 | CNY 57,95 | CNY 52,78 | 15,43M |
| 2026-07-10 | CNY 58,64 | -%2,61 | CNY 58,92 | CNY 61,78 | CNY 58,00 | 20,20M |
| 2026-07-09 | CNY 60,21 | -%6,55 | CNY 59,08 | CNY 61,72 | CNY 57,99 | 24,31M |
| 2026-07-08 | CNY 64,43 | -%10,06 | CNY 68,23 | CNY 69,50 | CNY 64,43 | 12,59M |
| 2026-07-07 | CNY 71,64 | -%10,00 | CNY 77,07 | CNY 77,51 | CNY 71,64 | 17,69M |
| 2026-07-06 | CNY 79,60 | +%5,65 | CNY 73,34 | CNY 81,90 | CNY 71,50 | 35,46M |
| 2026-07-03 | CNY 75,34 | +%5,70 | CNY 71,53 | CNY 78,41 | CNY 69,54 | 40,30M |
| 2026-07-02 | CNY 71,28 | +%10,00 | CNY 65,76 | CNY 71,28 | CNY 65,00 | 14,40M |
| 2026-07-01 | CNY 64,80 | -%6,06 | CNY 68,29 | CNY 69,88 | CNY 63,00 | 22,43M |
| 2026-06-30 | CNY 68,98 | +%10,00 | CNY 63,89 | CNY 68,98 | CNY 63,30 | 9,54M |
| 2026-06-29 | CNY 62,71 | +%0,27 | CNY 62,54 | CNY 65,50 | CNY 61,01 | 10,36M |
| 2026-06-26 | CNY 62,54 | -%6,57 | CNY 66,30 | CNY 66,94 | CNY 62,51 | 13,36M |
| 2026-06-25 | CNY 66,94 | -%10,00 | CNY 72,82 | CNY 73,11 | CNY 66,94 | 14,48M |
| 2026-06-24 | CNY 74,38 | +%3,36 | CNY 73,00 | CNY 74,98 | CNY 70,84 | 14,98M |
| 2026-06-23 | CNY 71,96 | -%4,13 | CNY 74,00 | CNY 74,53 | CNY 71,44 | 12,43M |
| 2026-06-22 | CNY 75,06 | +%0,33 | CNY 74,91 | CNY 78,50 | CNY 72,35 | 18,86M |
| 2026-06-18 | CNY 74,81 | -%1,59 | CNY 76,88 | CNY 83,62 | CNY 74,50 | 26,74M |
| 2026-06-17 | CNY 76,02 | +%5,67 | CNY 72,90 | CNY 76,87 | CNY 70,00 | 26,14M |
| 2026-06-16 | CNY 71,94 | +%10,00 | CNY 65,40 | CNY 71,94 | CNY 65,40 | 12,65M |
| 2026-06-15 | CNY 65,40 | +%1,38 | CNY 65,20 | CNY 66,15 | CNY 63,36 | 14,36M |
| 2026-06-12 | CNY 64,51 | -%0,57 | CNY 65,80 | CNY 66,96 | CNY 64,01 | 16,09M |
| 2026-06-11 | CNY 64,88 | -%5,81 | CNY 68,37 | CNY 68,78 | CNY 63,01 | 24,96M |
| 2026-06-10 | CNY 68,88 | +%0,22 | CNY 68,00 | CNY 75,40 | CNY 67,25 | 34,60M |
| 2026-06-09 | CNY 68,73 | +%4,77 | CNY 65,31 | CNY 69,62 | CNY 65,31 | 33,00M |
| 2026-06-08 | CNY 65,60 | +%9,99 | CNY 58,59 | CNY 65,60 | CNY 58,29 | 19,53M |
| 2026-06-05 | CNY 59,64 | +%3,08 | CNY 58,78 | CNY 61,53 | CNY 55,72 | 25,21M |
| 2026-06-04 | CNY 57,86 | +%10,00 | CNY 52,37 | CNY 57,86 | CNY 51,88 | 8,86M |
| 2026-06-03 | CNY 52,60 | +%0,29 | CNY 52,13 | CNY 54,81 | CNY 51,90 | 11,45M |
| 2026-06-02 | CNY 52,45 | +%0,42 | CNY 54,00 | CNY 54,06 | CNY 51,00 | 10,08M |
| 2026-06-01 | CNY 52,23 | -%0,61 | CNY 52,56 | CNY 53,86 | CNY 51,79 | 11,16M |
| 2026-05-29 | CNY 52,55 | -%8,39 | CNY 56,86 | CNY 57,55 | CNY 51,80 | 21,26M |
| 2026-05-28 | CNY 57,36 | -%4,30 | CNY 59,90 | CNY 62,65 | CNY 56,31 | 22,79M |
| 2026-05-27 | CNY 59,94 | -%10,00 | CNY 64,50 | CNY 67,60 | CNY 59,94 | 22,83M |
| 2026-05-26 | CNY 66,60 | +%2,95 | CNY 64,51 | CNY 67,50 | CNY 61,51 | 31,16M |