Kingsignal Technology Co., Ltd. Class A 300252
SZSE · Çin · Elektronik Teknoloji
CNY 11,39-0,11 (-%0,96)
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 11,39 | -%0,96 | CNY 11,66 | CNY 11,88 | CNY 11,36 | 14,72M |
| 2026-09-29 | CNY 11,50 | +%1,95 | CNY 11,17 | CNY 11,58 | CNY 11,16 | 17,63M |
| 2026-09-28 | CNY 11,28 | -%7,54 | CNY 12,21 | CNY 12,24 | CNY 11,21 | 29,01M |
| 2026-09-24 | CNY 12,20 | -%2,87 | CNY 12,51 | CNY 12,61 | CNY 12,19 | 18,84M |
| 2026-09-23 | CNY 12,56 | -%1,26 | CNY 12,68 | CNY 12,72 | CNY 12,35 | 23,38M |
| 2026-09-22 | CNY 12,72 | -%1,85 | CNY 13,03 | CNY 13,09 | CNY 12,63 | 33,20M |
| 2026-09-21 | CNY 12,96 | +%1,97 | CNY 12,66 | CNY 12,98 | CNY 12,63 | 35,14M |
| 2026-09-18 | CNY 12,71 | +%0,87 | CNY 12,73 | CNY 12,95 | CNY 12,59 | 31,63M |
| 2026-09-17 | CNY 12,60 | -%2,93 | CNY 12,80 | CNY 12,96 | CNY 12,48 | 38,52M |
| 2026-09-16 | CNY 12,98 | +%2,45 | CNY 12,68 | CNY 13,06 | CNY 12,61 | 49,12M |
| 2026-09-15 | CNY 12,67 | -%2,31 | CNY 12,71 | CNY 12,90 | CNY 12,61 | 37,39M |
| 2026-09-14 | CNY 12,97 | -%2,04 | CNY 13,17 | CNY 13,20 | CNY 12,70 | 54,89M |
| 2026-09-11 | CNY 13,24 | +%7,12 | CNY 12,12 | CNY 13,57 | CNY 12,09 | 87,43M |
| 2026-09-10 | CNY 12,36 | -%2,98 | CNY 12,46 | CNY 12,60 | CNY 12,30 | 31,91M |
| 2026-09-09 | CNY 12,74 | +%2,82 | CNY 12,41 | CNY 13,10 | CNY 12,41 | 51,52M |
| 2026-09-08 | CNY 12,39 | +%1,64 | CNY 12,23 | CNY 12,75 | CNY 12,15 | 44,36M |
| 2026-09-07 | CNY 12,19 | +%1,84 | CNY 11,86 | CNY 12,27 | CNY 11,86 | 34,90M |
| 2026-09-04 | CNY 11,97 | -%4,77 | CNY 12,69 | CNY 12,70 | CNY 11,86 | 54,43M |
| 2026-09-03 | CNY 12,57 | -%0,63 | CNY 13,12 | CNY 13,54 | CNY 12,49 | 76,10M |
| 2026-09-02 | CNY 12,65 | +%6,75 | CNY 11,71 | CNY 12,78 | CNY 11,66 | 66,31M |
| 2026-09-01 | CNY 11,85 | -%0,25 | CNY 11,84 | CNY 11,94 | CNY 11,68 | 17,76M |
| 2026-08-31 | CNY 11,88 | +%1,02 | CNY 11,50 | CNY 11,90 | CNY 11,44 | 17,26M |
| 2026-08-28 | CNY 11,76 | -%1,84 | CNY 12,11 | CNY 12,19 | CNY 11,74 | 27,52M |
| 2026-08-27 | CNY 11,98 | +%3,81 | CNY 11,47 | CNY 11,98 | CNY 11,47 | 25,04M |
| 2026-08-26 | CNY 11,54 | -%0,94 | CNY 11,75 | CNY 11,86 | CNY 11,36 | 19,41M |
| 2026-08-25 | CNY 11,65 | +%1,92 | CNY 11,28 | CNY 11,74 | CNY 11,11 | 20,19M |
| 2026-08-24 | CNY 11,43 | -%1,72 | CNY 11,71 | CNY 11,78 | CNY 11,20 | 18,97M |
| 2026-08-21 | CNY 11,63 | +%2,11 | CNY 11,28 | CNY 11,76 | CNY 11,26 | 19,99M |
| 2026-08-20 | CNY 11,39 | +%3,36 | CNY 11,22 | CNY 11,54 | CNY 11,09 | 23,79M |
| 2026-08-19 | CNY 11,02 | -%7,39 | CNY 11,72 | CNY 11,74 | CNY 10,99 | 26,85M |
| 2026-08-18 | CNY 11,90 | -%2,46 | CNY 12,18 | CNY 12,19 | CNY 11,74 | 23,75M |
| 2026-08-17 | CNY 12,20 | +%1,24 | CNY 11,98 | CNY 12,24 | CNY 11,91 | 25,51M |
| 2026-08-14 | CNY 12,05 | +%3,26 | CNY 11,75 | CNY 12,12 | CNY 11,75 | 27,27M |
| 2026-08-13 | CNY 11,67 | -%1,68 | CNY 12,00 | CNY 12,10 | CNY 11,63 | 22,28M |
| 2026-08-12 | CNY 11,87 | +%2,33 | CNY 11,59 | CNY 11,88 | CNY 11,57 | 19,57M |
| 2026-08-11 | CNY 11,60 | -%1,69 | CNY 11,70 | CNY 11,77 | CNY 11,50 | 18,60M |
| 2026-08-10 | CNY 11,80 | -%1,67 | CNY 11,93 | CNY 11,99 | CNY 11,62 | 26,57M |
| 2026-08-07 | CNY 12,00 | +%1,44 | CNY 11,82 | CNY 12,03 | CNY 11,62 | 33,10M |
| 2026-08-06 | CNY 11,83 | +%1,46 | CNY 11,51 | CNY 11,94 | CNY 11,48 | 30,10M |
| 2026-08-05 | CNY 11,66 | +%2,46 | CNY 11,20 | CNY 11,74 | CNY 11,11 | 32,47M |
| 2026-08-04 | CNY 11,38 | +%2,52 | CNY 11,17 | CNY 11,46 | CNY 11,06 | 25,33M |
| 2026-08-03 | CNY 11,10 | +%2,78 | CNY 10,73 | CNY 11,11 | CNY 10,70 | 23,25M |
| 2026-07-31 | CNY 10,80 | +%4,05 | CNY 10,82 | CNY 11,04 | CNY 10,72 | 27,03M |
| 2026-07-30 | CNY 10,38 | -%4,07 | CNY 10,77 | CNY 10,84 | CNY 10,27 | 22,26M |
| 2026-07-29 | CNY 10,82 | +%1,50 | CNY 10,62 | CNY 10,86 | CNY 10,33 | 20,19M |
| 2026-07-28 | CNY 10,66 | -%1,57 | CNY 10,64 | CNY 10,88 | CNY 10,60 | 17,51M |
| 2026-07-27 | CNY 10,83 | +%2,95 | CNY 10,37 | CNY 10,83 | CNY 10,33 | 17,34M |
| 2026-07-24 | CNY 10,52 | -%4,19 | CNY 10,79 | CNY 10,88 | CNY 10,48 | 18,49M |
| 2026-07-23 | CNY 10,98 | +%2,91 | CNY 10,64 | CNY 10,99 | CNY 10,63 | 21,45M |
| 2026-07-22 | CNY 10,67 | -%3,35 | CNY 10,86 | CNY 11,08 | CNY 10,63 | 24,23M |
| 2026-07-21 | CNY 11,04 | +%5,65 | CNY 10,51 | CNY 11,05 | CNY 9,76 | 35,81M |
| 2026-07-20 | CNY 10,45 | -%5,43 | CNY 11,10 | CNY 11,32 | CNY 10,28 | 31,01M |
| 2026-07-17 | CNY 11,05 | -%6,51 | CNY 11,72 | CNY 11,78 | CNY 10,96 | 30,27M |
| 2026-07-16 | CNY 11,82 | -%3,04 | CNY 11,99 | CNY 12,26 | CNY 11,60 | 24,49M |
| 2026-07-15 | CNY 12,19 | -%4,24 | CNY 12,61 | CNY 12,92 | CNY 12,10 | 24,41M |
| 2026-07-14 | CNY 12,73 | +%0,39 | CNY 12,55 | CNY 12,79 | CNY 11,84 | 35,10M |
| 2026-07-13 | CNY 12,68 | -%11,02 | CNY 14,01 | CNY 14,05 | CNY 12,59 | 41,87M |
| 2026-07-10 | CNY 14,25 | -%0,42 | CNY 14,27 | CNY 14,78 | CNY 14,03 | 48,28M |
| 2026-07-09 | CNY 14,31 | +%4,68 | CNY 13,72 | CNY 14,37 | CNY 13,36 | 39,60M |
| 2026-07-08 | CNY 13,67 | -%2,22 | CNY 14,00 | CNY 14,40 | CNY 13,60 | 35,47M |
| 2026-07-07 | CNY 13,98 | -%5,22 | CNY 14,70 | CNY 14,88 | CNY 13,85 | 36,83M |
| 2026-07-06 | CNY 14,75 | -%3,91 | CNY 15,60 | CNY 15,80 | CNY 14,53 | 38,41M |
| 2026-07-03 | CNY 15,35 | -%5,31 | CNY 16,11 | CNY 16,50 | CNY 15,32 | 42,42M |
| 2026-07-02 | CNY 16,21 | -%3,68 | CNY 16,38 | CNY 16,98 | CNY 15,88 | 42,28M |
| 2026-07-01 | CNY 16,83 | -%2,43 | CNY 17,20 | CNY 17,65 | CNY 16,72 | 51,24M |
| 2026-06-30 | CNY 17,25 | +%4,86 | CNY 16,63 | CNY 17,49 | CNY 16,44 | 51,26M |
| 2026-06-29 | CNY 16,45 | -%6,32 | CNY 17,52 | CNY 17,88 | CNY 15,97 | 66,79M |
| 2026-06-26 | CNY 17,56 | -%5,69 | CNY 18,73 | CNY 18,88 | CNY 17,45 | 65,56M |
| 2026-06-25 | CNY 18,62 | +%7,01 | CNY 17,60 | CNY 19,28 | CNY 17,23 | 89,58M |
| 2026-06-24 | CNY 17,40 | -%1,47 | CNY 17,28 | CNY 18,01 | CNY 17,03 | 54,75M |
| 2026-06-23 | CNY 17,66 | -%5,51 | CNY 18,24 | CNY 18,29 | CNY 17,47 | 62,42M |
| 2026-06-22 | CNY 18,69 | +%4,47 | CNY 17,86 | CNY 19,00 | CNY 17,55 | 91,80M |
| 2026-06-18 | CNY 17,89 | -%0,89 | CNY 17,73 | CNY 18,11 | CNY 17,55 | 54,84M |
| 2026-06-17 | CNY 18,05 | -%2,43 | CNY 18,14 | CNY 18,15 | CNY 17,59 | 77,81M |
| 2026-06-16 | CNY 18,50 | +%4,70 | CNY 17,49 | CNY 18,65 | CNY 17,24 | 97,75M |
| 2026-06-15 | CNY 17,67 | +%6,64 | CNY 16,65 | CNY 17,67 | CNY 16,60 | 75,44M |
| 2026-06-12 | CNY 16,57 | -%1,49 | CNY 17,09 | CNY 17,35 | CNY 16,49 | 70,63M |
| 2026-06-11 | CNY 16,82 | +%3,44 | CNY 16,13 | CNY 17,10 | CNY 16,07 | 74,18M |
| 2026-06-10 | CNY 16,26 | -%2,28 | CNY 16,31 | CNY 16,97 | CNY 16,00 | 51,88M |
| 2026-06-09 | CNY 16,64 | +%2,91 | CNY 16,34 | CNY 16,89 | CNY 16,24 | 61,81M |
| 2026-06-08 | CNY 16,17 | -%5,33 | CNY 16,49 | CNY 17,22 | CNY 15,95 | 64,94M |
| 2026-06-05 | CNY 17,08 | +%2,71 | CNY 16,40 | CNY 17,88 | CNY 16,40 | 99,32M |
| 2026-06-04 | CNY 16,63 | +%7,78 | CNY 15,34 | CNY 17,38 | CNY 15,34 | 110,98M |
| 2026-06-03 | CNY 15,43 | +%7,45 | CNY 14,70 | CNY 16,98 | CNY 14,70 | 83,55M |
| 2026-06-02 | CNY 14,36 | +%1,63 | CNY 14,19 | CNY 14,53 | CNY 13,79 | 29,48M |
| 2026-06-01 | CNY 14,13 | -%4,59 | CNY 14,86 | CNY 14,86 | CNY 14,08 | 29,64M |
| 2026-05-29 | CNY 14,81 | -%3,27 | CNY 15,30 | CNY 15,88 | CNY 14,58 | 33,24M |
| 2026-05-28 | CNY 15,31 | +%4,15 | CNY 14,68 | CNY 15,41 | CNY 14,59 | 27,77M |
| 2026-05-27 | CNY 14,70 | -%4,92 | CNY 15,34 | CNY 15,52 | CNY 14,59 | 27,93M |
| 2026-05-26 | CNY 15,46 | -%4,33 | CNY 16,01 | CNY 16,02 | CNY 15,15 | 30,90M |