Streamax Technology Co., Ltd. Class A 002970
SZSE · Çin · Elektronik Teknoloji
CNY 41,70+1,05 (+%2,58)
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 41,70 | +%2,58 | CNY 41,37 | CNY 42,29 | CNY 41,00 | 3,13M |
| 2026-09-29 | CNY 40,65 | +%1,88 | CNY 39,75 | CNY 41,09 | CNY 39,75 | 2,73M |
| 2026-09-28 | CNY 39,90 | -%5,79 | CNY 42,32 | CNY 42,39 | CNY 39,75 | 4,04M |
| 2026-09-24 | CNY 42,35 | -%3,60 | CNY 43,68 | CNY 43,77 | CNY 42,24 | 3,24M |
| 2026-09-23 | CNY 43,93 | -%2,55 | CNY 44,98 | CNY 44,99 | CNY 43,63 | 3,55M |
| 2026-09-22 | CNY 45,08 | +%3,09 | CNY 44,30 | CNY 45,38 | CNY 44,30 | 5,60M |
| 2026-09-21 | CNY 43,73 | +%0,48 | CNY 43,71 | CNY 44,73 | CNY 43,36 | 3,24M |
| 2026-09-18 | CNY 43,52 | -%0,18 | CNY 44,21 | CNY 44,40 | CNY 43,43 | 4,15M |
| 2026-09-17 | CNY 43,60 | -%0,02 | CNY 44,00 | CNY 44,61 | CNY 43,14 | 2,77M |
| 2026-09-16 | CNY 43,61 | +%1,02 | CNY 43,14 | CNY 43,80 | CNY 42,51 | 3,17M |
| 2026-09-15 | CNY 43,17 | -%1,28 | CNY 43,65 | CNY 44,33 | CNY 43,11 | 2,43M |
| 2026-09-14 | CNY 43,73 | -%0,84 | CNY 43,84 | CNY 44,70 | CNY 42,91 | 3,20M |
| 2026-09-11 | CNY 44,10 | -%4,55 | CNY 45,71 | CNY 45,72 | CNY 43,80 | 4,54M |
| 2026-09-10 | CNY 46,20 | -%3,29 | CNY 47,11 | CNY 47,21 | CNY 46,00 | 3,37M |
| 2026-09-09 | CNY 47,77 | -%3,10 | CNY 49,25 | CNY 49,59 | CNY 47,06 | 4,82M |
| 2026-09-08 | CNY 49,30 | -%4,18 | CNY 51,00 | CNY 51,22 | CNY 49,00 | 6,66M |
| 2026-09-07 | CNY 51,45 | +%6,08 | CNY 49,34 | CNY 51,59 | CNY 48,24 | 11,14M |
| 2026-09-04 | CNY 48,50 | +%4,39 | CNY 47,49 | CNY 51,11 | CNY 47,00 | 11,98M |
| 2026-09-03 | CNY 46,46 | -%1,04 | CNY 47,24 | CNY 47,70 | CNY 46,10 | 3,18M |
| 2026-09-02 | CNY 46,95 | -%2,51 | CNY 47,32 | CNY 47,88 | CNY 46,71 | 2,96M |
| 2026-09-01 | CNY 48,16 | -%1,07 | CNY 48,93 | CNY 50,50 | CNY 47,03 | 4,10M |
| 2026-08-31 | CNY 48,68 | -%0,12 | CNY 47,94 | CNY 49,11 | CNY 47,51 | 2,53M |
| 2026-08-28 | CNY 48,74 | -%1,42 | CNY 49,80 | CNY 50,85 | CNY 48,62 | 2,93M |
| 2026-08-27 | CNY 49,44 | +%0,49 | CNY 48,88 | CNY 50,10 | CNY 48,30 | 3,51M |
| 2026-08-26 | CNY 49,20 | -%2,63 | CNY 50,48 | CNY 51,30 | CNY 48,76 | 4,08M |
| 2026-08-25 | CNY 50,53 | +%1,55 | CNY 49,27 | CNY 50,78 | CNY 47,97 | 2,83M |
| 2026-08-24 | CNY 49,76 | -%1,39 | CNY 50,57 | CNY 50,94 | CNY 48,74 | 2,20M |
| 2026-08-21 | CNY 50,46 | +%1,53 | CNY 49,49 | CNY 50,79 | CNY 48,68 | 2,10M |
| 2026-08-20 | CNY 49,70 | +%0,65 | CNY 50,10 | CNY 50,61 | CNY 49,61 | 2,40M |
| 2026-08-19 | CNY 49,38 | -%7,55 | CNY 52,54 | CNY 52,54 | CNY 49,07 | 4,45M |
| 2026-08-18 | CNY 53,41 | -%0,60 | CNY 54,74 | CNY 54,74 | CNY 52,70 | 2,79M |
| 2026-08-17 | CNY 53,73 | +%2,60 | CNY 52,14 | CNY 54,19 | CNY 52,00 | 4,09M |
| 2026-08-14 | CNY 52,37 | +%0,34 | CNY 52,27 | CNY 52,60 | CNY 51,18 | 2,58M |
| 2026-08-13 | CNY 52,19 | -%4,99 | CNY 55,25 | CNY 57,28 | CNY 52,12 | 4,77M |
| 2026-08-12 | CNY 54,93 | +%0,72 | CNY 54,35 | CNY 55,98 | CNY 53,65 | 3,27M |
| 2026-08-11 | CNY 54,54 | +%2,52 | CNY 52,70 | CNY 55,48 | CNY 52,39 | 5,01M |
| 2026-08-10 | CNY 53,20 | +%3,50 | CNY 51,35 | CNY 53,40 | CNY 51,28 | 4,49M |
| 2026-08-07 | CNY 51,40 | -%3,78 | CNY 53,20 | CNY 53,40 | CNY 50,90 | 5,85M |
| 2026-08-06 | CNY 53,42 | +%0,56 | CNY 52,33 | CNY 54,15 | CNY 52,10 | 3,84M |
| 2026-08-05 | CNY 53,12 | +%6,86 | CNY 50,21 | CNY 54,40 | CNY 50,20 | 4,76M |
| 2026-08-04 | CNY 49,71 | +%2,92 | CNY 49,16 | CNY 50,19 | CNY 48,00 | 3,65M |
| 2026-08-03 | CNY 48,30 | +%1,56 | CNY 47,90 | CNY 48,50 | CNY 47,23 | 5,06M |
| 2026-07-31 | CNY 47,56 | +%8,88 | CNY 46,47 | CNY 48,05 | CNY 45,67 | 7,15M |
| 2026-07-30 | CNY 43,68 | -%5,45 | CNY 46,00 | CNY 46,20 | CNY 43,33 | 3,59M |
| 2026-07-29 | CNY 46,20 | +%0,22 | CNY 46,05 | CNY 46,44 | CNY 44,15 | 3,48M |
| 2026-07-28 | CNY 46,10 | -%3,15 | CNY 46,75 | CNY 47,28 | CNY 45,33 | 2,62M |
| 2026-07-27 | CNY 47,60 | +%4,27 | CNY 45,68 | CNY 48,16 | CNY 45,10 | 3,48M |
| 2026-07-24 | CNY 45,65 | -%2,48 | CNY 46,19 | CNY 47,88 | CNY 45,50 | 3,09M |
| 2026-07-23 | CNY 46,81 | -%2,50 | CNY 48,53 | CNY 48,60 | CNY 46,60 | 3,13M |
| 2026-07-22 | CNY 48,01 | -%3,36 | CNY 49,69 | CNY 50,00 | CNY 47,89 | 5,08M |
| 2026-07-21 | CNY 49,68 | +%10,01 | CNY 45,60 | CNY 49,68 | CNY 42,64 | 7,96M |
| 2026-07-20 | CNY 45,16 | -%5,36 | CNY 48,12 | CNY 49,08 | CNY 44,00 | 5,76M |
| 2026-07-17 | CNY 47,72 | -%7,88 | CNY 51,30 | CNY 51,80 | CNY 46,62 | 5,63M |
| 2026-07-16 | CNY 51,80 | -%2,67 | CNY 53,17 | CNY 54,37 | CNY 51,67 | 3,82M |
| 2026-07-15 | CNY 53,22 | -%4,45 | CNY 56,25 | CNY 56,25 | CNY 52,96 | 3,34M |
| 2026-07-14 | CNY 55,70 | +%0,38 | CNY 55,80 | CNY 57,67 | CNY 52,73 | 5,13M |
| 2026-07-13 | CNY 55,49 | -%5,73 | CNY 61,98 | CNY 61,98 | CNY 55,20 | 8,21M |
| 2026-07-10 | CNY 58,86 | +%10,00 | CNY 54,00 | CNY 58,86 | CNY 53,60 | 7,13M |
| 2026-07-09 | CNY 53,51 | +%4,76 | CNY 51,09 | CNY 54,15 | CNY 50,85 | 4,26M |
| 2026-07-08 | CNY 51,08 | -%4,99 | CNY 53,90 | CNY 56,56 | CNY 51,01 | 3,73M |
| 2026-07-07 | CNY 53,76 | +%1,05 | CNY 53,20 | CNY 54,64 | CNY 52,52 | 3,39M |
| 2026-07-06 | CNY 53,20 | -%1,94 | CNY 54,00 | CNY 54,17 | CNY 51,92 | 3,34M |
| 2026-07-03 | CNY 54,25 | +%1,01 | CNY 53,72 | CNY 55,88 | CNY 53,72 | 3,10M |
| 2026-07-02 | CNY 53,71 | -%5,01 | CNY 56,40 | CNY 56,41 | CNY 53,30 | 4,71M |
| 2026-07-01 | CNY 56,54 | +%5,82 | CNY 53,70 | CNY 58,04 | CNY 53,16 | 6,78M |
| 2026-06-30 | CNY 53,43 | +%0,26 | CNY 53,51 | CNY 55,64 | CNY 53,00 | 5,28M |
| 2026-06-29 | CNY 53,29 | -%3,41 | CNY 55,39 | CNY 56,70 | CNY 53,07 | 4,55M |
| 2026-06-26 | CNY 55,17 | -%8,14 | CNY 60,12 | CNY 60,49 | CNY 55,00 | 6,41M |
| 2026-06-25 | CNY 60,06 | -%3,64 | CNY 62,36 | CNY 63,20 | CNY 59,70 | 4,31M |
| 2026-06-24 | CNY 62,33 | -%1,66 | CNY 63,10 | CNY 63,85 | CNY 60,10 | 5,19M |
| 2026-06-23 | CNY 63,38 | -%1,28 | CNY 63,37 | CNY 65,88 | CNY 62,83 | 4,34M |
| 2026-06-22 | CNY 64,20 | -%3,39 | CNY 67,11 | CNY 67,11 | CNY 62,46 | 6,08M |
| 2026-06-18 | CNY 66,45 | -%2,74 | CNY 68,81 | CNY 68,88 | CNY 65,78 | 5,41M |
| 2026-06-17 | CNY 68,32 | +%1,23 | CNY 66,99 | CNY 68,50 | CNY 66,58 | 4,53M |
| 2026-06-16 | CNY 67,49 | +%1,83 | CNY 66,28 | CNY 69,58 | CNY 65,50 | 6,97M |
| 2026-06-15 | CNY 66,28 | +%6,90 | CNY 62,88 | CNY 66,44 | CNY 62,85 | 6,35M |
| 2026-06-12 | CNY 62,00 | -%3,00 | CNY 65,50 | CNY 66,38 | CNY 62,00 | 4,94M |
| 2026-06-11 | CNY 63,92 | -%2,87 | CNY 65,48 | CNY 65,93 | CNY 63,13 | 4,77M |
| 2026-06-10 | CNY 65,81 | -%1,53 | CNY 67,90 | CNY 70,00 | CNY 65,02 | 9,10M |
| 2026-06-09 | CNY 66,83 | +%10,01 | CNY 62,00 | CNY 66,83 | CNY 60,20 | 7,88M |
| 2026-06-08 | CNY 60,75 | -%2,83 | CNY 61,00 | CNY 62,15 | CNY 58,68 | 5,12M |
| 2026-06-05 | CNY 62,52 | -%1,90 | CNY 63,80 | CNY 65,80 | CNY 61,92 | 4,87M |
| 2026-06-04 | CNY 63,73 | +%1,35 | CNY 62,64 | CNY 64,98 | CNY 62,55 | 4,55M |
| 2026-06-03 | CNY 62,88 | -%0,51 | CNY 62,90 | CNY 66,00 | CNY 61,86 | 6,52M |
| 2026-06-02 | CNY 63,20 | +%0,56 | CNY 62,85 | CNY 65,90 | CNY 61,73 | 4,58M |
| 2026-06-01 | CNY 62,85 | -%0,71 | CNY 63,50 | CNY 64,80 | CNY 62,42 | 4,42M |
| 2026-05-29 | CNY 63,30 | -%6,12 | CNY 67,06 | CNY 67,50 | CNY 62,32 | 5,74M |
| 2026-05-28 | CNY 67,43 | +%1,25 | CNY 66,01 | CNY 67,58 | CNY 64,70 | 5,72M |
| 2026-05-27 | CNY 66,60 | -%0,97 | CNY 68,70 | CNY 69,44 | CNY 66,19 | 6,44M |
| 2026-05-26 | CNY 67,25 | -%4,91 | CNY 70,50 | CNY 70,50 | CNY 66,37 | 8,08M |