Newcapec Electronics Co., Ltd. Class A 300248
SZSE · Çin · Elektronik Teknoloji
CNY 8,25-0,05 (-%0,60)
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 8,25 | -%0,60 | CNY 8,37 | CNY 8,38 | CNY 8,19 | 4,78M |
| 2026-09-29 | CNY 8,30 | +%2,72 | CNY 8,15 | CNY 8,37 | CNY 8,08 | 7,13M |
| 2026-09-28 | CNY 8,08 | -%1,46 | CNY 8,19 | CNY 8,25 | CNY 8,03 | 4,58M |
| 2026-09-24 | CNY 8,20 | -%0,85 | CNY 8,27 | CNY 8,32 | CNY 8,18 | 3,34M |
| 2026-09-23 | CNY 8,27 | -%1,66 | CNY 8,35 | CNY 8,39 | CNY 8,23 | 5,28M |
| 2026-09-22 | CNY 8,41 | +%1,08 | CNY 8,42 | CNY 8,58 | CNY 8,36 | 9,32M |
| 2026-09-21 | CNY 8,32 | +%1,59 | CNY 8,23 | CNY 8,34 | CNY 8,21 | 5,80M |
| 2026-09-18 | CNY 8,19 | -%0,12 | CNY 8,29 | CNY 8,33 | CNY 8,14 | 6,33M |
| 2026-09-17 | CNY 8,20 | +%0,37 | CNY 8,16 | CNY 8,26 | CNY 8,04 | 5,54M |
| 2026-09-16 | CNY 8,17 | +%0,86 | CNY 8,05 | CNY 8,21 | CNY 8,00 | 4,66M |
| 2026-09-15 | CNY 8,10 | -%1,94 | CNY 8,34 | CNY 8,35 | CNY 8,07 | 5,34M |
| 2026-09-14 | CNY 8,26 | +%0,36 | CNY 8,23 | CNY 8,35 | CNY 8,21 | 4,72M |
| 2026-09-11 | CNY 8,23 | -%2,26 | CNY 8,32 | CNY 8,36 | CNY 8,07 | 7,05M |
| 2026-09-10 | CNY 8,42 | -%1,64 | CNY 8,55 | CNY 8,55 | CNY 8,40 | 5,27M |
| 2026-09-09 | CNY 8,56 | -%2,39 | CNY 8,75 | CNY 8,76 | CNY 8,52 | 6,69M |
| 2026-09-08 | CNY 8,77 | +%0,11 | CNY 8,74 | CNY 8,88 | CNY 8,68 | 6,35M |
| 2026-09-07 | CNY 8,76 | -%1,57 | CNY 9,08 | CNY 9,08 | CNY 8,68 | 9,23M |
| 2026-09-04 | CNY 8,90 | +%0,68 | CNY 8,96 | CNY 9,19 | CNY 8,85 | 12,10M |
| 2026-09-03 | CNY 8,84 | -%2,54 | CNY 9,05 | CNY 9,15 | CNY 8,82 | 8,80M |
| 2026-09-02 | CNY 9,07 | -%1,52 | CNY 9,08 | CNY 9,18 | CNY 8,93 | 10,74M |
| 2026-09-01 | CNY 9,21 | +%3,14 | CNY 9,00 | CNY 9,32 | CNY 8,94 | 15,77M |
| 2026-08-31 | CNY 8,93 | +%1,82 | CNY 8,68 | CNY 8,93 | CNY 8,52 | 7,60M |
| 2026-08-28 | CNY 8,77 | -%0,45 | CNY 8,85 | CNY 8,95 | CNY 8,76 | 8,44M |
| 2026-08-27 | CNY 8,81 | +%0,34 | CNY 8,71 | CNY 8,87 | CNY 8,69 | 7,33M |
| 2026-08-26 | CNY 8,78 | +%0,92 | CNY 8,70 | CNY 8,87 | CNY 8,61 | 10,32M |
| 2026-08-25 | CNY 8,70 | +%3,20 | CNY 8,29 | CNY 8,73 | CNY 8,19 | 11,87M |
| 2026-08-24 | CNY 8,43 | -%4,64 | CNY 8,66 | CNY 8,78 | CNY 8,39 | 12,71M |
| 2026-08-21 | CNY 8,84 | +%2,79 | CNY 8,57 | CNY 9,05 | CNY 8,53 | 17,73M |
| 2026-08-20 | CNY 8,60 | +%0,12 | CNY 8,59 | CNY 8,65 | CNY 8,52 | 8,25M |
| 2026-08-19 | CNY 8,59 | -%4,45 | CNY 8,85 | CNY 9,16 | CNY 8,57 | 16,45M |
| 2026-08-18 | CNY 8,99 | -%0,55 | CNY 9,03 | CNY 9,03 | CNY 8,78 | 11,64M |
| 2026-08-17 | CNY 9,04 | +%1,12 | CNY 8,94 | CNY 9,05 | CNY 8,80 | 10,95M |
| 2026-08-14 | CNY 8,94 | -%0,11 | CNY 9,00 | CNY 9,26 | CNY 8,75 | 15,78M |
| 2026-08-13 | CNY 8,95 | -%3,87 | CNY 9,26 | CNY 9,40 | CNY 8,95 | 24,11M |
| 2026-08-12 | CNY 9,31 | -%0,43 | CNY 9,26 | CNY 9,44 | CNY 9,23 | 16,03M |
| 2026-08-11 | CNY 9,35 | -%3,41 | CNY 9,53 | CNY 9,57 | CNY 9,25 | 25,48M |
| 2026-08-10 | CNY 9,68 | +%0,21 | CNY 9,94 | CNY 10,12 | CNY 9,56 | 34,87M |
| 2026-08-07 | CNY 9,66 | -%2,91 | CNY 9,84 | CNY 9,84 | CNY 9,21 | 42,88M |
| 2026-08-06 | CNY 9,95 | -%1,19 | CNY 9,75 | CNY 10,38 | CNY 9,56 | 61,89M |
| 2026-08-05 | CNY 10,07 | +%20,02 | CNY 8,39 | CNY 10,07 | CNY 8,35 | 35,55M |
| 2026-08-04 | CNY 8,39 | +%1,33 | CNY 8,33 | CNY 8,45 | CNY 8,25 | 11,19M |
| 2026-08-03 | CNY 8,28 | +%0,61 | CNY 8,20 | CNY 8,33 | CNY 8,09 | 12,41M |
| 2026-07-31 | CNY 8,23 | +%4,97 | CNY 7,91 | CNY 8,34 | CNY 7,89 | 13,52M |
| 2026-07-30 | CNY 7,84 | -%0,63 | CNY 7,83 | CNY 8,08 | CNY 7,83 | 10,60M |
| 2026-07-29 | CNY 7,89 | +%1,54 | CNY 7,76 | CNY 7,92 | CNY 7,75 | 8,87M |
| 2026-07-28 | CNY 7,77 | +%1,97 | CNY 7,57 | CNY 7,82 | CNY 7,55 | 8,18M |
| 2026-07-27 | CNY 7,62 | +%2,28 | CNY 7,43 | CNY 7,65 | CNY 7,42 | 6,46M |
| 2026-07-24 | CNY 7,45 | -%3,12 | CNY 7,60 | CNY 7,64 | CNY 7,45 | 5,33M |
| 2026-07-23 | CNY 7,69 | +%2,12 | CNY 7,46 | CNY 7,70 | CNY 7,43 | 7,34M |
| 2026-07-22 | CNY 7,53 | -%2,96 | CNY 7,76 | CNY 7,77 | CNY 7,45 | 8,46M |
| 2026-07-21 | CNY 7,76 | +%2,24 | CNY 7,57 | CNY 7,77 | CNY 7,36 | 11,93M |
| 2026-07-20 | CNY 7,59 | +%1,61 | CNY 7,59 | CNY 7,72 | CNY 7,34 | 7,77M |
| 2026-07-17 | CNY 7,47 | -%2,99 | CNY 7,67 | CNY 7,83 | CNY 7,33 | 10,19M |
| 2026-07-16 | CNY 7,70 | +%2,94 | CNY 7,41 | CNY 7,80 | CNY 7,38 | 9,40M |
| 2026-07-15 | CNY 7,48 | +%2,33 | CNY 7,23 | CNY 7,58 | CNY 7,23 | 8,80M |
| 2026-07-14 | CNY 7,31 | +%0,27 | CNY 7,28 | CNY 7,35 | CNY 7,07 | 7,16M |
| 2026-07-13 | CNY 7,29 | -%5,08 | CNY 7,67 | CNY 7,69 | CNY 7,28 | 9,47M |
| 2026-07-10 | CNY 7,68 | +%1,99 | CNY 7,49 | CNY 7,87 | CNY 7,40 | 9,84M |
| 2026-07-09 | CNY 7,53 | +%0,13 | CNY 7,45 | CNY 7,64 | CNY 7,32 | 8,08M |
| 2026-07-08 | CNY 7,52 | +%1,48 | CNY 7,41 | CNY 7,62 | CNY 7,32 | 7,45M |
| 2026-07-07 | CNY 7,41 | -%4,39 | CNY 7,77 | CNY 7,79 | CNY 7,38 | 7,48M |
| 2026-07-06 | CNY 7,75 | -%2,52 | CNY 7,91 | CNY 8,02 | CNY 7,74 | 5,63M |
| 2026-07-03 | CNY 7,95 | +%1,66 | CNY 7,88 | CNY 8,02 | CNY 7,80 | 6,98M |
| 2026-07-02 | CNY 7,82 | -%2,25 | CNY 7,95 | CNY 8,11 | CNY 7,81 | 8,59M |
| 2026-07-01 | CNY 8,00 | +%3,76 | CNY 7,69 | CNY 8,38 | CNY 7,63 | 15,19M |
| 2026-06-30 | CNY 7,71 | +%1,98 | CNY 7,64 | CNY 7,77 | CNY 7,51 | 6,79M |
| 2026-06-29 | CNY 7,56 | -%1,31 | CNY 7,61 | CNY 7,70 | CNY 7,41 | 7,17M |
| 2026-06-26 | CNY 7,66 | -%3,40 | CNY 7,92 | CNY 7,92 | CNY 7,64 | 6,84M |
| 2026-06-25 | CNY 7,93 | -%2,46 | CNY 8,01 | CNY 8,19 | CNY 7,86 | 6,79M |
| 2026-06-24 | CNY 8,13 | -%3,33 | CNY 8,35 | CNY 8,45 | CNY 7,98 | 8,80M |
| 2026-06-23 | CNY 8,41 | -%1,29 | CNY 8,40 | CNY 8,62 | CNY 8,36 | 7,35M |
| 2026-06-22 | CNY 8,52 | +%2,77 | CNY 8,22 | CNY 8,54 | CNY 8,04 | 10,24M |
| 2026-06-18 | CNY 8,29 | -%1,54 | CNY 8,40 | CNY 8,53 | CNY 8,24 | 7,60M |
| 2026-06-17 | CNY 8,42 | -%1,52 | CNY 8,49 | CNY 8,59 | CNY 8,35 | 6,95M |
| 2026-06-16 | CNY 8,55 | +%1,18 | CNY 8,46 | CNY 8,57 | CNY 8,32 | 7,72M |
| 2026-06-15 | CNY 8,45 | +%1,32 | CNY 8,45 | CNY 8,64 | CNY 8,33 | 9,76M |
| 2026-06-12 | CNY 8,34 | +%0,60 | CNY 8,38 | CNY 8,65 | CNY 8,20 | 10,32M |
| 2026-06-11 | CNY 8,29 | -%3,60 | CNY 8,51 | CNY 8,56 | CNY 8,18 | 10,01M |
| 2026-06-10 | CNY 8,60 | -%2,82 | CNY 8,72 | CNY 9,11 | CNY 8,48 | 12,30M |
| 2026-06-09 | CNY 8,85 | -%1,23 | CNY 8,99 | CNY 9,19 | CNY 8,74 | 14,56M |
| 2026-06-08 | CNY 8,96 | +%4,92 | CNY 8,21 | CNY 9,27 | CNY 8,20 | 23,04M |
| 2026-06-05 | CNY 8,54 | +%1,67 | CNY 8,34 | CNY 8,73 | CNY 8,27 | 8,12M |
| 2026-06-04 | CNY 8,40 | -%2,33 | CNY 8,56 | CNY 8,63 | CNY 8,34 | 6,23M |
| 2026-06-03 | CNY 8,60 | -%1,71 | CNY 8,74 | CNY 8,77 | CNY 8,51 | 6,53M |
| 2026-06-02 | CNY 8,75 | -%2,45 | CNY 9,03 | CNY 9,03 | CNY 8,65 | 7,68M |
| 2026-06-01 | CNY 8,97 | +%2,28 | CNY 8,84 | CNY 9,15 | CNY 8,70 | 9,73M |
| 2026-05-29 | CNY 8,77 | -%4,36 | CNY 9,16 | CNY 9,27 | CNY 8,70 | 9,35M |
| 2026-05-28 | CNY 9,17 | +%0,22 | CNY 9,14 | CNY 9,29 | CNY 8,92 | 8,59M |
| 2026-05-27 | CNY 9,15 | -%5,28 | CNY 9,65 | CNY 9,65 | CNY 9,10 | 12,79M |
| 2026-05-26 | CNY 9,66 | -%1,63 | CNY 9,81 | CNY 9,95 | CNY 9,44 | 11,21M |