Tianjin Keyvia Electric Co., Ltd. Class A 300407
SZSE · Çin · Üretici İmalatı
CNY 10,58+0,03 (+%0,28)
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 10,58 | +%0,28 | CNY 10,61 | CNY 10,79 | CNY 10,55 | 2,37M |
| 2026-09-29 | CNY 10,55 | +%1,44 | CNY 10,38 | CNY 10,61 | CNY 10,30 | 3,64M |
| 2026-09-28 | CNY 10,40 | -%1,70 | CNY 10,58 | CNY 10,67 | CNY 10,33 | 4,45M |
| 2026-09-24 | CNY 10,58 | %0,00 | CNY 10,57 | CNY 10,74 | CNY 10,40 | 5,08M |
| 2026-09-23 | CNY 10,58 | -%2,04 | CNY 10,80 | CNY 10,84 | CNY 10,58 | 4,86M |
| 2026-09-22 | CNY 10,80 | -%2,53 | CNY 11,10 | CNY 11,24 | CNY 10,76 | 6,59M |
| 2026-09-21 | CNY 11,08 | +%4,82 | CNY 10,62 | CNY 11,45 | CNY 10,53 | 9,69M |
| 2026-09-18 | CNY 10,57 | +%0,57 | CNY 10,60 | CNY 10,70 | CNY 10,48 | 3,50M |
| 2026-09-17 | CNY 10,51 | -%0,38 | CNY 10,55 | CNY 10,60 | CNY 10,38 | 3,49M |
| 2026-09-16 | CNY 10,55 | +%1,05 | CNY 10,40 | CNY 10,70 | CNY 10,37 | 3,94M |
| 2026-09-15 | CNY 10,44 | -%0,67 | CNY 10,54 | CNY 10,57 | CNY 10,33 | 5,65M |
| 2026-09-14 | CNY 10,51 | -%1,50 | CNY 10,69 | CNY 10,69 | CNY 10,41 | 7,08M |
| 2026-09-11 | CNY 10,67 | -%4,48 | CNY 11,20 | CNY 11,20 | CNY 10,60 | 7,07M |
| 2026-09-10 | CNY 11,17 | -%3,12 | CNY 11,54 | CNY 11,54 | CNY 11,15 | 5,57M |
| 2026-09-09 | CNY 11,53 | -%0,09 | CNY 11,48 | CNY 11,59 | CNY 11,44 | 2,73M |
| 2026-09-08 | CNY 11,54 | -%0,52 | CNY 11,64 | CNY 11,72 | CNY 11,40 | 4,43M |
| 2026-09-07 | CNY 11,60 | -%1,11 | CNY 11,73 | CNY 11,80 | CNY 11,53 | 4,96M |
| 2026-09-04 | CNY 11,73 | -%0,17 | CNY 11,85 | CNY 11,93 | CNY 11,65 | 3,71M |
| 2026-09-03 | CNY 11,75 | -%0,84 | CNY 11,83 | CNY 12,04 | CNY 11,74 | 5,28M |
| 2026-09-02 | CNY 11,85 | +%0,59 | CNY 11,78 | CNY 11,91 | CNY 11,60 | 4,12M |
| 2026-09-01 | CNY 11,78 | -%0,08 | CNY 11,85 | CNY 12,02 | CNY 11,72 | 4,33M |
| 2026-08-31 | CNY 11,79 | -%1,34 | CNY 11,82 | CNY 11,94 | CNY 11,68 | 4,79M |
| 2026-08-28 | CNY 11,95 | +%0,59 | CNY 11,91 | CNY 12,10 | CNY 11,76 | 6,88M |
| 2026-08-27 | CNY 11,88 | -%0,25 | CNY 11,90 | CNY 12,21 | CNY 11,70 | 8,74M |
| 2026-08-26 | CNY 11,91 | -%0,75 | CNY 11,85 | CNY 12,14 | CNY 11,20 | 15,78M |
| 2026-08-25 | CNY 12,00 | +%1,52 | CNY 11,86 | CNY 12,10 | CNY 11,62 | 5,20M |
| 2026-08-24 | CNY 11,82 | -%3,59 | CNY 12,26 | CNY 12,26 | CNY 11,57 | 9,11M |
| 2026-08-21 | CNY 12,26 | +%5,87 | CNY 11,58 | CNY 12,49 | CNY 11,43 | 13,37M |
| 2026-08-20 | CNY 11,58 | +%1,58 | CNY 11,54 | CNY 11,70 | CNY 11,26 | 7,86M |
| 2026-08-19 | CNY 11,40 | -%3,47 | CNY 11,58 | CNY 11,77 | CNY 11,32 | 8,36M |
| 2026-08-18 | CNY 11,81 | -%3,43 | CNY 12,15 | CNY 12,15 | CNY 11,80 | 9,48M |
| 2026-08-17 | CNY 12,23 | -%3,01 | CNY 12,55 | CNY 12,61 | CNY 12,12 | 9,48M |
| 2026-08-14 | CNY 12,61 | -%0,63 | CNY 12,73 | CNY 12,84 | CNY 12,57 | 8,56M |
| 2026-08-13 | CNY 12,69 | %0,00 | CNY 12,70 | CNY 12,98 | CNY 12,55 | 9,64M |
| 2026-08-12 | CNY 12,69 | +%0,95 | CNY 12,48 | CNY 12,87 | CNY 12,37 | 7,75M |
| 2026-08-11 | CNY 12,57 | -%1,64 | CNY 12,78 | CNY 13,29 | CNY 12,56 | 13,74M |
| 2026-08-10 | CNY 12,78 | +%2,16 | CNY 12,53 | CNY 12,90 | CNY 12,34 | 13,07M |
| 2026-08-07 | CNY 12,51 | -%2,19 | CNY 12,79 | CNY 12,95 | CNY 12,27 | 13,00M |
| 2026-08-06 | CNY 12,79 | +%0,55 | CNY 12,75 | CNY 12,98 | CNY 12,60 | 13,04M |
| 2026-08-05 | CNY 12,72 | +%1,60 | CNY 12,48 | CNY 12,75 | CNY 12,31 | 16,58M |
| 2026-08-04 | CNY 12,52 | +%2,04 | CNY 12,16 | CNY 12,84 | CNY 11,72 | 26,33M |
| 2026-08-03 | CNY 12,27 | +%7,73 | CNY 11,10 | CNY 13,09 | CNY 10,91 | 42,60M |
| 2026-07-31 | CNY 11,39 | -%11,71 | CNY 12,90 | CNY 13,29 | CNY 11,08 | 45,93M |
| 2026-07-30 | CNY 12,90 | +%1,10 | CNY 13,69 | CNY 13,69 | CNY 12,55 | 36,54M |
| 2026-07-29 | CNY 12,76 | +%4,33 | CNY 12,26 | CNY 12,89 | CNY 12,10 | 21,00M |
| 2026-07-28 | CNY 12,23 | -%0,41 | CNY 12,25 | CNY 12,80 | CNY 11,80 | 22,33M |
| 2026-07-27 | CNY 12,28 | +%12,97 | CNY 10,90 | CNY 12,72 | CNY 10,66 | 35,19M |
| 2026-07-24 | CNY 10,87 | +%3,23 | CNY 10,19 | CNY 10,96 | CNY 9,97 | 24,75M |
| 2026-07-23 | CNY 10,53 | +%14,96 | CNY 9,22 | CNY 10,60 | CNY 9,11 | 22,79M |
| 2026-07-22 | CNY 9,16 | -%2,97 | CNY 9,36 | CNY 9,60 | CNY 9,14 | 5,03M |
| 2026-07-21 | CNY 9,44 | -%1,56 | CNY 9,56 | CNY 9,68 | CNY 9,20 | 10,31M |
| 2026-07-20 | CNY 9,59 | +%1,05 | CNY 9,49 | CNY 10,09 | CNY 9,25 | 12,12M |
| 2026-07-17 | CNY 9,49 | -%1,45 | CNY 9,50 | CNY 9,75 | CNY 9,25 | 8,09M |
| 2026-07-16 | CNY 9,63 | -%0,72 | CNY 9,69 | CNY 9,72 | CNY 9,38 | 7,42M |
| 2026-07-15 | CNY 9,70 | -%2,12 | CNY 9,82 | CNY 10,00 | CNY 9,56 | 5,74M |
| 2026-07-14 | CNY 9,91 | +%1,23 | CNY 9,80 | CNY 9,92 | CNY 9,64 | 3,63M |
| 2026-07-13 | CNY 9,79 | -%5,96 | CNY 10,40 | CNY 10,49 | CNY 9,78 | 4,17M |
| 2026-07-10 | CNY 10,41 | +%3,17 | CNY 10,19 | CNY 10,59 | CNY 9,94 | 5,98M |
| 2026-07-09 | CNY 10,09 | +%0,80 | CNY 10,03 | CNY 10,09 | CNY 9,75 | 4,67M |
| 2026-07-08 | CNY 10,01 | -%2,05 | CNY 10,17 | CNY 10,40 | CNY 9,90 | 5,20M |
| 2026-07-07 | CNY 10,22 | -%3,13 | CNY 10,54 | CNY 10,60 | CNY 10,18 | 3,76M |
| 2026-07-06 | CNY 10,55 | -%2,85 | CNY 10,78 | CNY 11,05 | CNY 10,51 | 5,04M |
| 2026-07-03 | CNY 10,86 | +%2,36 | CNY 10,61 | CNY 11,05 | CNY 10,55 | 6,48M |
| 2026-07-02 | CNY 10,61 | -%0,93 | CNY 10,71 | CNY 10,90 | CNY 10,55 | 4,86M |
| 2026-07-01 | CNY 10,71 | -%0,83 | CNY 10,82 | CNY 10,93 | CNY 10,60 | 5,31M |
| 2026-06-30 | CNY 10,80 | +%1,31 | CNY 10,85 | CNY 10,93 | CNY 10,52 | 4,93M |
| 2026-06-29 | CNY 10,66 | -%3,35 | CNY 11,00 | CNY 11,00 | CNY 10,52 | 7,81M |
| 2026-06-26 | CNY 11,03 | -%4,75 | CNY 11,50 | CNY 11,60 | CNY 10,98 | 6,50M |
| 2026-06-25 | CNY 11,58 | +%0,26 | CNY 11,54 | CNY 11,79 | CNY 11,31 | 5,41M |
| 2026-06-24 | CNY 11,55 | -%1,70 | CNY 11,75 | CNY 11,84 | CNY 11,43 | 4,57M |
| 2026-06-23 | CNY 11,75 | -%1,18 | CNY 11,82 | CNY 11,93 | CNY 11,62 | 4,17M |
| 2026-06-22 | CNY 11,89 | +%2,94 | CNY 11,45 | CNY 11,92 | CNY 11,13 | 8,32M |
| 2026-06-18 | CNY 11,55 | -%0,52 | CNY 11,61 | CNY 12,03 | CNY 11,40 | 5,67M |
| 2026-06-17 | CNY 11,61 | -%2,44 | CNY 11,81 | CNY 11,85 | CNY 11,46 | 4,49M |
| 2026-06-16 | CNY 11,90 | -%1,49 | CNY 12,08 | CNY 12,13 | CNY 11,81 | 4,57M |
| 2026-06-15 | CNY 12,08 | +%3,16 | CNY 11,72 | CNY 12,23 | CNY 11,71 | 6,30M |
| 2026-06-12 | CNY 11,71 | +%2,18 | CNY 11,50 | CNY 11,90 | CNY 11,37 | 5,76M |
| 2026-06-11 | CNY 11,46 | -%1,12 | CNY 11,39 | CNY 11,68 | CNY 11,23 | 4,88M |
| 2026-06-10 | CNY 11,59 | -%1,19 | CNY 11,65 | CNY 11,71 | CNY 11,12 | 6,93M |
| 2026-06-09 | CNY 11,73 | -%1,84 | CNY 12,05 | CNY 12,23 | CNY 11,61 | 5,81M |
| 2026-06-08 | CNY 11,95 | -%1,73 | CNY 11,82 | CNY 12,54 | CNY 11,73 | 8,13M |
| 2026-06-05 | CNY 12,16 | +%3,14 | CNY 11,78 | CNY 12,46 | CNY 11,61 | 7,64M |
| 2026-06-04 | CNY 11,79 | -%2,16 | CNY 12,04 | CNY 12,10 | CNY 11,49 | 6,51M |
| 2026-06-03 | CNY 12,05 | -%1,79 | CNY 12,26 | CNY 12,35 | CNY 11,90 | 4,78M |
| 2026-06-02 | CNY 12,27 | -%1,52 | CNY 12,41 | CNY 12,53 | CNY 11,96 | 6,69M |
| 2026-06-01 | CNY 12,46 | +%0,56 | CNY 12,38 | CNY 12,73 | CNY 12,18 | 6,34M |
| 2026-05-29 | CNY 12,39 | -%4,84 | CNY 12,99 | CNY 13,11 | CNY 12,23 | 9,86M |
| 2026-05-28 | CNY 13,02 | -%0,69 | CNY 13,12 | CNY 13,37 | CNY 12,74 | 6,47M |
| 2026-05-27 | CNY 13,11 | -%2,89 | CNY 13,38 | CNY 13,52 | CNY 13,00 | 6,56M |
| 2026-05-26 | CNY 13,50 | -%0,95 | CNY 13,63 | CNY 14,02 | CNY 13,25 | 9,16M |