Kyland Technology Co., Ltd. Class A 300353
SZSE · Çin · Dağıtım Hizmetleri
CNY 16,66+0,47 (+%2,90)
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 16,66 | +%2,90 | CNY 16,46 | CNY 16,82 | CNY 16,33 | 10,29M |
| 2026-09-29 | CNY 16,19 | -%0,67 | CNY 16,31 | CNY 16,48 | CNY 16,19 | 5,62M |
| 2026-09-28 | CNY 16,30 | -%3,32 | CNY 16,85 | CNY 16,99 | CNY 16,14 | 9,34M |
| 2026-09-24 | CNY 16,86 | -%0,18 | CNY 16,90 | CNY 17,30 | CNY 16,72 |
| 8,60M |
| 2026-09-23 | CNY 16,89 | +%2,80 | CNY 16,43 | CNY 17,15 | CNY 16,35 | 11,31M |
| 2026-09-22 | CNY 16,43 | -%1,91 | CNY 16,89 | CNY 16,89 | CNY 16,43 | 9,71M |
| 2026-09-21 | CNY 16,75 | +%0,30 | CNY 16,76 | CNY 16,85 | CNY 16,60 | 7,81M |
| 2026-09-18 | CNY 16,70 | +%2,83 | CNY 16,33 | CNY 16,92 | CNY 16,32 | 13,03M |
| 2026-09-17 | CNY 16,24 | -%0,12 | CNY 16,18 | CNY 16,47 | CNY 15,90 | 10,17M |
| 2026-09-16 | CNY 16,26 | +%2,72 | CNY 15,82 | CNY 16,33 | CNY 15,66 | 8,57M |
| 2026-09-15 | CNY 15,83 | -%1,86 | CNY 16,10 | CNY 16,28 | CNY 15,83 | 7,05M |
| 2026-09-14 | CNY 16,13 | -%1,04 | CNY 16,25 | CNY 16,35 | CNY 16,00 | 5,99M |
| 2026-09-11 | CNY 16,30 | +%0,62 | CNY 16,16 | CNY 16,38 | CNY 15,86 | 9,94M |
| 2026-09-10 | CNY 16,20 | -%1,58 | CNY 16,33 | CNY 16,35 | CNY 16,16 | 6,57M |
| 2026-09-09 | CNY 16,46 | -%0,66 | CNY 16,61 | CNY 16,68 | CNY 16,36 | 7,60M |
| 2026-09-08 | CNY 16,57 | +%0,24 | CNY 16,50 | CNY 16,65 | CNY 16,24 | 7,46M |
| 2026-09-07 | CNY 16,53 | +%0,98 | CNY 16,37 | CNY 16,61 | CNY 16,32 | 8,48M |
| 2026-09-04 | CNY 16,37 | -%2,44 | CNY 16,89 | CNY 17,06 | CNY 16,32 | 14,07M |
| 2026-09-03 | CNY 16,78 | -%0,83 | CNY 17,00 | CNY 17,11 | CNY 16,63 | 11,33M |
| 2026-09-02 | CNY 16,92 | -%4,62 | CNY 17,60 | CNY 17,61 | CNY 16,90 | 17,52M |
| 2026-09-01 | CNY 17,74 | -%3,53 | CNY 18,40 | CNY 18,57 | CNY 17,73 | 19,08M |
| 2026-08-31 | CNY 18,39 | -%1,13 | CNY 18,13 | CNY 18,48 | CNY 18,11 | 10,07M |
| 2026-08-28 | CNY 18,60 | -%1,22 | CNY 18,79 | CNY 19,09 | CNY 18,60 | 10,91M |
| 2026-08-27 | CNY 18,83 | -%0,21 | CNY 18,78 | CNY 18,93 | CNY 18,63 | 8,97M |
| 2026-08-26 | CNY 18,87 | +%0,05 | CNY 18,85 | CNY 19,15 | CNY 18,65 | 10,62M |
| 2026-08-25 | CNY 18,86 | +%1,13 | CNY 18,47 | CNY 19,16 | CNY 17,95 | 14,61M |
| 2026-08-24 | CNY 18,65 | +%3,55 | CNY 18,01 | CNY 18,67 | CNY 17,93 | 14,26M |
| 2026-08-21 | CNY 18,01 | -%0,94 | CNY 18,14 | CNY 18,19 | CNY 17,77 | 7,76M |
| 2026-08-20 | CNY 18,18 | +%0,44 | CNY 18,31 | CNY 18,62 | CNY 17,95 | 10,98M |
| 2026-08-19 | CNY 18,10 | -%8,26 | CNY 19,30 | CNY 19,35 | CNY 18,03 | 20,47M |
| 2026-08-18 | CNY 19,73 | +%2,71 | CNY 19,11 | CNY 19,84 | CNY 18,86 | 20,29M |
| 2026-08-17 | CNY 19,21 | +%1,75 | CNY 18,93 | CNY 19,33 | CNY 18,66 | 12,28M |
| 2026-08-14 | CNY 18,88 | -%0,79 | CNY 19,05 | CNY 19,27 | CNY 18,63 | 11,92M |
| 2026-08-13 | CNY 19,03 | -%2,26 | CNY 19,51 | CNY 19,77 | CNY 19,02 | 16,02M |
| 2026-08-12 | CNY 19,47 | -%0,56 | CNY 19,65 | CNY 20,99 | CNY 19,35 | 27,86M |
| 2026-08-11 | CNY 19,58 | -%3,45 | CNY 20,03 | CNY 20,20 | CNY 19,53 | 16,93M |
| 2026-08-10 | CNY 20,28 | +%5,57 | CNY 19,27 | CNY 20,47 | CNY 18,80 | 25,93M |
| 2026-08-07 | CNY 19,21 | -%1,69 | CNY 19,60 | CNY 19,68 | CNY 18,98 | 13,87M |
| 2026-08-06 | CNY 19,54 | -%1,51 | CNY 19,69 | CNY 19,93 | CNY 19,28 | 15,72M |
| 2026-08-05 | CNY 19,84 | +%2,32 | CNY 19,30 | CNY 20,24 | CNY 19,21 | 21,73M |
| 2026-08-04 | CNY 19,39 | +%7,78 | CNY 18,20 | CNY 19,77 | CNY 18,10 | 25,42M |
| 2026-08-03 | CNY 17,99 | +%2,04 | CNY 17,80 | CNY 18,14 | CNY 17,67 | 10,55M |
| 2026-07-31 | CNY 17,63 | +%6,14 | CNY 17,10 | CNY 18,11 | CNY 17,09 | 19,95M |
| 2026-07-30 | CNY 16,61 | -%4,92 | CNY 17,34 | CNY 17,57 | CNY 16,61 | 13,37M |
| 2026-07-29 | CNY 17,47 | +%2,58 | CNY 17,01 | CNY 17,53 | CNY 16,74 | 14,03M |
| 2026-07-28 | CNY 17,03 | -%1,39 | CNY 16,93 | CNY 17,23 | CNY 16,90 | 9,57M |
| 2026-07-27 | CNY 17,27 | +%3,41 | CNY 16,70 | CNY 17,34 | CNY 16,62 | 12,86M |
| 2026-07-24 | CNY 16,70 | -%7,38 | CNY 17,76 | CNY 17,85 | CNY 16,70 | 19,24M |
| 2026-07-23 | CNY 18,03 | -%1,04 | CNY 18,04 | CNY 18,25 | CNY 17,80 | 13,16M |
| 2026-07-22 | CNY 18,22 | -%4,16 | CNY 18,82 | CNY 19,07 | CNY 18,14 | 18,62M |
| 2026-07-21 | CNY 19,01 | +%2,20 | CNY 18,23 | CNY 19,25 | CNY 17,80 | 19,92M |
| 2026-07-20 | CNY 18,60 | -%4,86 | CNY 19,10 | CNY 19,61 | CNY 17,80 | 21,05M |
| 2026-07-17 | CNY 19,55 | +%0,57 | CNY 19,50 | CNY 20,68 | CNY 19,40 | 23,82M |
| 2026-07-16 | CNY 19,44 | +%0,41 | CNY 19,23 | CNY 19,75 | CNY 19,12 | 10,98M |
| 2026-07-15 | CNY 19,36 | -%2,47 | CNY 19,83 | CNY 19,93 | CNY 19,20 | 12,18M |
| 2026-07-14 | CNY 19,85 | +%0,05 | CNY 19,69 | CNY 20,20 | CNY 18,91 | 16,70M |
| 2026-07-13 | CNY 19,84 | +%0,20 | CNY 19,61 | CNY 20,20 | CNY 19,06 | 18,73M |
| 2026-07-10 | CNY 19,80 | -%4,94 | CNY 20,66 | CNY 20,84 | CNY 19,79 | 21,14M |
| 2026-07-09 | CNY 20,83 | +%2,11 | CNY 20,40 | CNY 21,11 | CNY 19,97 | 17,99M |
| 2026-07-08 | CNY 20,40 | +%0,59 | CNY 20,23 | CNY 20,82 | CNY 19,95 | 15,27M |
| 2026-07-07 | CNY 20,28 | -%6,28 | CNY 21,07 | CNY 21,41 | CNY 20,23 | 22,35M |
| 2026-07-06 | CNY 21,64 | -%5,30 | CNY 22,30 | CNY 22,53 | CNY 20,81 | 34,29M |
| 2026-07-03 | CNY 22,85 | +%3,49 | CNY 21,93 | CNY 23,20 | CNY 21,91 | 39,19M |
| 2026-07-02 | CNY 22,08 | +%1,38 | CNY 21,85 | CNY 23,00 | CNY 21,85 | 36,69M |
| 2026-07-01 | CNY 21,78 | +%4,81 | CNY 22,37 | CNY 23,08 | CNY 21,74 | 36,86M |
| 2026-06-30 | CNY 20,78 | +%5,48 | CNY 19,68 | CNY 21,10 | CNY 19,51 | 20,11M |
| 2026-06-29 | CNY 19,70 | -%2,48 | CNY 20,00 | CNY 20,37 | CNY 19,00 | 21,35M |
| 2026-06-26 | CNY 20,20 | -%7,34 | CNY 21,77 | CNY 21,80 | CNY 20,15 | 26,92M |
| 2026-06-25 | CNY 21,80 | +%0,60 | CNY 22,16 | CNY 22,52 | CNY 21,69 | 25,60M |
| 2026-06-24 | CNY 21,67 | -%2,69 | CNY 22,05 | CNY 22,19 | CNY 21,26 | 23,97M |
| 2026-06-23 | CNY 22,27 | +%0,23 | CNY 21,90 | CNY 22,77 | CNY 21,56 | 28,81M |
| 2026-06-22 | CNY 22,22 | -%1,99 | CNY 22,58 | CNY 23,13 | CNY 21,71 | 32,26M |
| 2026-06-18 | CNY 22,67 | +%1,57 | CNY 22,02 | CNY 22,85 | CNY 21,98 | 30,77M |
| 2026-06-17 | CNY 22,32 | -%3,67 | CNY 22,87 | CNY 22,87 | CNY 22,05 | 33,38M |
| 2026-06-16 | CNY 23,17 | +%3,44 | CNY 22,18 | CNY 23,33 | CNY 21,78 | 48,20M |
| 2026-06-15 | CNY 22,40 | +%0,63 | CNY 22,20 | CNY 22,44 | CNY 21,86 | 35,78M |
| 2026-06-12 | CNY 22,26 | +%8,53 | CNY 20,65 | CNY 22,88 | CNY 20,61 | 54,49M |
| 2026-06-11 | CNY 20,51 | -%4,02 | CNY 21,00 | CNY 21,17 | CNY 20,01 | 32,32M |
| 2026-06-10 | CNY 21,37 | -%4,98 | CNY 22,08 | CNY 22,43 | CNY 21,19 | 38,49M |
| 2026-06-09 | CNY 22,49 | +%2,98 | CNY 22,12 | CNY 22,50 | CNY 21,66 | 52,80M |
| 2026-06-08 | CNY 21,84 | -%0,46 | CNY 21,00 | CNY 22,36 | CNY 20,90 | 65,37M |
| 2026-06-05 | CNY 21,94 | +%20,02 | CNY 18,45 | CNY 21,94 | CNY 17,85 | 71,15M |
| 2026-06-04 | CNY 18,28 | -%3,79 | CNY 18,80 | CNY 19,12 | CNY 18,15 | 21,26M |
| 2026-06-03 | CNY 19,00 | -%4,38 | CNY 19,81 | CNY 20,28 | CNY 18,80 | 27,49M |
| 2026-06-02 | CNY 19,87 | -%3,96 | CNY 20,61 | CNY 20,79 | CNY 19,68 | 20,42M |
| 2026-06-01 | CNY 20,69 | +%1,42 | CNY 20,80 | CNY 21,20 | CNY 20,50 | 17,81M |
| 2026-05-29 | CNY 20,40 | -%7,90 | CNY 22,40 | CNY 22,46 | CNY 20,38 | 28,96M |
| 2026-05-28 | CNY 22,15 | +%3,50 | CNY 21,25 | CNY 22,17 | CNY 21,10 | 29,66M |
| 2026-05-27 | CNY 21,40 | -%2,01 | CNY 21,63 | CNY 21,77 | CNY 20,93 | 28,50M |
| 2026-05-26 | CNY 21,84 | +%5,15 | CNY 20,70 | CNY 21,90 | CNY 20,23 | 42,59M |