Shanghai Kinetic Medical Co., Ltd. Class A 300326
SZSE · Çin · Sağlık Teknolojisi
CNY 6,22-0,04 (-%0,64)
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 6,22 | -%0,64 | CNY 6,22 | CNY 6,26 | CNY 6,21 | 3,68M |
| 2026-09-29 | CNY 6,26 | +%2,12 | CNY 6,13 | CNY 6,29 | CNY 6,11 | 4,57M |
| 2026-09-28 | CNY 6,13 | -%1,76 | CNY 6,24 | CNY 6,24 | CNY 6,12 | 3,77M |
| 2026-09-24 | CNY 6,24 | -%1,11 | CNY 6,29 | CNY 6,30 | CNY 6,21 | 3,99M |
| 2026-09-23 | CNY 6,31 | +%0,48 | CNY 6,28 | CNY 6,35 | CNY 6,26 | 5,53M |
| 2026-09-22 | CNY 6,28 | %0,00 | CNY 6,28 | CNY 6,30 | CNY 6,23 | 4,46M |
| 2026-09-21 | CNY 6,28 | +%1,13 | CNY 6,21 | CNY 6,28 | CNY 6,20 | 4,59M |
| 2026-09-18 | CNY 6,21 | +%1,14 | CNY 6,14 | CNY 6,24 | CNY 6,13 | 4,10M |
| 2026-09-17 | CNY 6,14 | +%0,66 | CNY 6,10 | CNY 6,14 | CNY 6,06 | 2,96M |
| 2026-09-16 | CNY 6,10 | +%1,16 | CNY 6,00 | CNY 6,12 | CNY 5,97 | 4,91M |
| 2026-09-15 | CNY 6,03 | -%1,63 | CNY 6,13 | CNY 6,13 | CNY 6,02 | 3,99M |
| 2026-09-14 | CNY 6,13 | -%0,49 | CNY 6,10 | CNY 6,18 | CNY 6,04 | 4,46M |
| 2026-09-11 | CNY 6,16 | -%1,44 | CNY 6,24 | CNY 6,27 | CNY 6,13 | 6,73M |
| 2026-09-10 | CNY 6,25 | +%0,81 | CNY 6,16 | CNY 6,26 | CNY 6,11 | 5,59M |
| 2026-09-09 | CNY 6,20 | -%1,27 | CNY 6,29 | CNY 6,29 | CNY 6,18 | 5,09M |
| 2026-09-08 | CNY 6,28 | +%0,32 | CNY 6,27 | CNY 6,30 | CNY 6,22 | 4,93M |
| 2026-09-07 | CNY 6,26 | -%0,95 | CNY 6,29 | CNY 6,30 | CNY 6,23 | 5,44M |
| 2026-09-04 | CNY 6,32 | +%0,80 | CNY 6,28 | CNY 6,38 | CNY 6,28 | 7,16M |
| 2026-09-03 | CNY 6,27 | +%0,16 | CNY 6,23 | CNY 6,34 | CNY 6,20 | 5,90M |
| 2026-09-02 | CNY 6,26 | -%0,79 | CNY 6,27 | CNY 6,30 | CNY 6,23 | 4,88M |
| 2026-09-01 | CNY 6,31 | +%2,94 | CNY 6,20 | CNY 6,32 | CNY 6,20 | 8,71M |
| 2026-08-31 | CNY 6,13 | -%1,13 | CNY 6,18 | CNY 6,18 | CNY 6,11 | 5,50M |
| 2026-08-28 | CNY 6,20 | +%0,65 | CNY 6,13 | CNY 6,26 | CNY 6,13 | 5,74M |
| 2026-08-27 | CNY 6,16 | %0,00 | CNY 6,14 | CNY 6,17 | CNY 6,11 | 4,53M |
| 2026-08-26 | CNY 6,16 | +%0,49 | CNY 6,15 | CNY 6,16 | CNY 6,09 | 6,34M |
| 2026-08-25 | CNY 6,13 | +%4,07 | CNY 5,98 | CNY 6,13 | CNY 5,98 | 8,72M |
| 2026-08-24 | CNY 5,89 | -%2,32 | CNY 6,03 | CNY 6,03 | CNY 5,87 | 5,65M |
| 2026-08-21 | CNY 6,03 | %0,00 | CNY 6,01 | CNY 6,05 | CNY 5,91 | 4,91M |
| 2026-08-20 | CNY 6,03 | +%2,90 | CNY 5,88 | CNY 6,05 | CNY 5,87 | 5,82M |
| 2026-08-19 | CNY 5,86 | -%1,35 | CNY 5,91 | CNY 5,95 | CNY 5,84 | 5,20M |
| 2026-08-18 | CNY 5,94 | -%2,14 | CNY 6,07 | CNY 6,07 | CNY 5,92 | 6,75M |
| 2026-08-17 | CNY 6,07 | -%1,62 | CNY 6,12 | CNY 6,14 | CNY 6,03 | 5,49M |
| 2026-08-14 | CNY 6,17 | +%1,31 | CNY 6,09 | CNY 6,19 | CNY 6,09 | 5,62M |
| 2026-08-13 | CNY 6,09 | -%2,40 | CNY 6,22 | CNY 6,23 | CNY 6,08 | 6,93M |
| 2026-08-12 | CNY 6,24 | +%0,65 | CNY 6,17 | CNY 6,28 | CNY 6,16 | 2,89M |
| 2026-08-11 | CNY 6,20 | -%0,80 | CNY 6,22 | CNY 6,25 | CNY 6,16 | 3,89M |
| 2026-08-10 | CNY 6,25 | +%1,79 | CNY 6,10 | CNY 6,26 | CNY 6,01 | 6,70M |
| 2026-08-07 | CNY 6,14 | -%0,65 | CNY 6,17 | CNY 6,19 | CNY 6,03 | 6,41M |
| 2026-08-06 | CNY 6,18 | +%4,75 | CNY 5,89 | CNY 6,22 | CNY 5,89 | 10,44M |
| 2026-08-05 | CNY 5,90 | +%1,90 | CNY 5,76 | CNY 5,90 | CNY 5,74 | 6,33M |
| 2026-08-04 | CNY 5,79 | +%1,22 | CNY 5,76 | CNY 5,82 | CNY 5,71 | 3,76M |
| 2026-08-03 | CNY 5,72 | -%0,35 | CNY 5,68 | CNY 5,74 | CNY 5,67 | 3,96M |
| 2026-07-31 | CNY 5,74 | +%1,95 | CNY 5,62 | CNY 5,74 | CNY 5,61 | 5,58M |
| 2026-07-30 | CNY 5,63 | %0,00 | CNY 5,58 | CNY 5,66 | CNY 5,57 | 4,38M |
| 2026-07-29 | CNY 5,63 | +%2,36 | CNY 5,49 | CNY 5,66 | CNY 5,48 | 5,62M |
| 2026-07-28 | CNY 5,50 | +%0,18 | CNY 5,42 | CNY 5,54 | CNY 5,42 | 3,96M |
| 2026-07-27 | CNY 5,49 | +%0,37 | CNY 5,40 | CNY 5,50 | CNY 5,40 | 4,07M |
| 2026-07-24 | CNY 5,47 | +%1,30 | CNY 5,37 | CNY 5,53 | CNY 5,30 | 5,01M |
| 2026-07-23 | CNY 5,40 | +%2,66 | CNY 5,21 | CNY 5,40 | CNY 5,21 | 5,06M |
| 2026-07-22 | CNY 5,26 | -%2,05 | CNY 5,33 | CNY 5,43 | CNY 5,24 | 4,91M |
| 2026-07-21 | CNY 5,37 | -%4,11 | CNY 5,57 | CNY 5,62 | CNY 5,10 | 10,86M |
| 2026-07-20 | CNY 5,60 | -%3,95 | CNY 5,84 | CNY 5,85 | CNY 5,55 | 6,04M |
| 2026-07-17 | CNY 5,83 | -%2,18 | CNY 5,93 | CNY 5,99 | CNY 5,66 | 7,49M |
| 2026-07-16 | CNY 5,96 | -%0,67 | CNY 5,97 | CNY 6,00 | CNY 5,90 | 5,71M |
| 2026-07-15 | CNY 6,00 | +%1,87 | CNY 5,87 | CNY 6,02 | CNY 5,84 | 5,17M |
| 2026-07-14 | CNY 5,89 | +%1,73 | CNY 5,73 | CNY 5,89 | CNY 5,73 | 3,89M |
| 2026-07-13 | CNY 5,79 | -%3,98 | CNY 5,99 | CNY 6,00 | CNY 5,75 | 5,86M |
| 2026-07-10 | CNY 6,03 | +%0,67 | CNY 5,98 | CNY 6,08 | CNY 5,91 | 4,24M |
| 2026-07-09 | CNY 5,99 | -%0,99 | CNY 6,04 | CNY 6,07 | CNY 5,88 | 5,20M |
| 2026-07-08 | CNY 6,05 | -%1,79 | CNY 6,14 | CNY 6,23 | CNY 6,03 | 4,50M |
| 2026-07-07 | CNY 6,16 | -%1,75 | CNY 6,23 | CNY 6,27 | CNY 6,12 | 4,27M |
| 2026-07-06 | CNY 6,27 | -%2,03 | CNY 6,36 | CNY 6,45 | CNY 6,22 | 6,44M |
| 2026-07-03 | CNY 6,40 | +%2,24 | CNY 6,25 | CNY 6,44 | CNY 6,25 | 6,57M |
| 2026-07-02 | CNY 6,26 | +%1,13 | CNY 6,20 | CNY 6,34 | CNY 6,14 | 5,90M |
| 2026-07-01 | CNY 6,19 | +%2,48 | CNY 6,03 | CNY 6,27 | CNY 6,01 | 7,03M |
| 2026-06-30 | CNY 6,04 | -%0,82 | CNY 6,04 | CNY 6,07 | CNY 5,96 | 5,06M |
| 2026-06-29 | CNY 6,09 | +%1,67 | CNY 6,01 | CNY 6,14 | CNY 5,87 | 7,18M |
| 2026-06-26 | CNY 5,99 | +%1,18 | CNY 5,92 | CNY 6,03 | CNY 5,89 | 5,42M |
| 2026-06-25 | CNY 5,92 | -%1,99 | CNY 5,97 | CNY 5,97 | CNY 5,88 | 6,71M |
| 2026-06-24 | CNY 6,04 | -%0,82 | CNY 6,04 | CNY 6,13 | CNY 5,98 | 5,07M |
| 2026-06-23 | CNY 6,09 | +%0,50 | CNY 5,97 | CNY 6,18 | CNY 5,97 | 4,69M |
| 2026-06-22 | CNY 6,06 | -%2,26 | CNY 6,20 | CNY 6,20 | CNY 5,90 | 8,47M |
| 2026-06-18 | CNY 6,20 | -%1,59 | CNY 6,28 | CNY 6,31 | CNY 6,16 | 5,06M |
| 2026-06-17 | CNY 6,30 | %0,00 | CNY 6,28 | CNY 6,34 | CNY 6,22 | 5,14M |
| 2026-06-16 | CNY 6,30 | +%1,94 | CNY 6,14 | CNY 6,32 | CNY 6,06 | 6,30M |
| 2026-06-15 | CNY 6,18 | +%2,49 | CNY 5,99 | CNY 6,23 | CNY 5,99 | 6,36M |
| 2026-06-12 | CNY 6,03 | -%0,99 | CNY 6,13 | CNY 6,13 | CNY 6,00 | 7,05M |
| 2026-06-11 | CNY 6,09 | +%1,33 | CNY 5,94 | CNY 6,14 | CNY 5,78 | 8,09M |
| 2026-06-10 | CNY 6,01 | -%1,96 | CNY 6,08 | CNY 6,10 | CNY 5,85 | 9,21M |
| 2026-06-09 | CNY 6,13 | +%0,66 | CNY 6,06 | CNY 6,20 | CNY 6,06 | 4,68M |
| 2026-06-08 | CNY 6,09 | -%2,72 | CNY 6,11 | CNY 6,22 | CNY 6,01 | 6,96M |
| 2026-06-05 | CNY 6,26 | +%0,48 | CNY 6,24 | CNY 6,32 | CNY 6,05 | 8,64M |
| 2026-06-04 | CNY 6,23 | -%7,29 | CNY 6,63 | CNY 6,69 | CNY 6,20 | 17,47M |
| 2026-06-03 | CNY 6,72 | -%3,45 | CNY 6,91 | CNY 6,95 | CNY 6,71 | 8,49M |
| 2026-06-02 | CNY 6,96 | +%0,14 | CNY 6,93 | CNY 6,98 | CNY 6,85 | 4,55M |
| 2026-06-01 | CNY 6,95 | +%1,31 | CNY 6,84 | CNY 6,98 | CNY 6,80 | 4,74M |
| 2026-05-29 | CNY 6,86 | -%1,01 | CNY 6,93 | CNY 6,98 | CNY 6,83 | 5,60M |
| 2026-05-28 | CNY 6,93 | +%2,67 | CNY 6,71 | CNY 6,98 | CNY 6,71 | 7,60M |
| 2026-05-27 | CNY 6,75 | -%0,59 | CNY 6,77 | CNY 6,88 | CNY 6,72 | 5,09M |
| 2026-05-26 | CNY 6,79 | -%3,14 | CNY 6,98 | CNY 6,98 | CNY 6,73 | 7,58M |