Yusys Technologies Co., Ltd. Class A 300674
SZSE · Çin · Teknoloji Hizmetleri
CNY 15,04-0,94 (-%5,88)
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 15,04 | -%5,88 | CNY 16,10 | CNY 16,10 | CNY 14,99 | 36,36M |
| 2026-09-29 | CNY 15,98 | +%0,95 | CNY 15,75 | CNY 16,02 | CNY 15,74 | 7,42M |
| 2026-09-28 | CNY 15,83 | -%1,92 | CNY 16,12 | CNY 16,13 | CNY 15,63 | 9,79M |
| 2026-09-24 | CNY 16,14 | -%1,94 | CNY 16,33 | CNY 16,46 | CNY 16,08 | 9,00M |
| 2026-09-23 | CNY 16,46 | -%2,26 | CNY 16,79 | CNY 16,80 | CNY 16,43 | 13,05M |
| 2026-09-22 | CNY 16,84 | +%1,20 | CNY 16,76 | CNY 17,11 | CNY 16,73 | 21,72M |
| 2026-09-21 | CNY 16,64 | +%1,77 | CNY 16,67 | CNY 16,77 | CNY 16,40 | 14,71M |
| 2026-09-18 | CNY 16,35 | %0,00 | CNY 16,50 | CNY 16,59 | CNY 16,26 | 13,36M |
| 2026-09-17 | CNY 16,35 | -%0,43 | CNY 16,32 | CNY 16,49 | CNY 16,27 | 8,73M |
| 2026-09-16 | CNY 16,42 | +%0,31 | CNY 16,31 | CNY 16,47 | CNY 16,08 | 11,80M |
| 2026-09-15 | CNY 16,37 | -%2,44 | CNY 16,82 | CNY 17,01 | CNY 16,31 | 11,94M |
| 2026-09-14 | CNY 16,78 | +%1,45 | CNY 16,69 | CNY 17,08 | CNY 16,65 | 14,60M |
| 2026-09-11 | CNY 16,54 | -%2,19 | CNY 16,69 | CNY 16,83 | CNY 16,29 | 14,89M |
| 2026-09-10 | CNY 16,91 | -%1,11 | CNY 17,12 | CNY 17,20 | CNY 16,80 | 11,08M |
| 2026-09-09 | CNY 17,10 | -%2,29 | CNY 17,42 | CNY 17,52 | CNY 17,02 | 15,77M |
| 2026-09-08 | CNY 17,50 | -%0,62 | CNY 17,62 | CNY 17,89 | CNY 17,43 | 20,95M |
| 2026-09-07 | CNY 17,61 | -%3,19 | CNY 18,22 | CNY 18,29 | CNY 17,52 | 31,75M |
| 2026-09-04 | CNY 18,19 | +%5,27 | CNY 17,72 | CNY 19,15 | CNY 17,71 | 55,47M |
| 2026-09-03 | CNY 17,28 | -%1,31 | CNY 17,60 | CNY 17,71 | CNY 17,27 | 17,32M |
| 2026-09-02 | CNY 17,51 | -%1,41 | CNY 17,50 | CNY 17,71 | CNY 17,26 | 20,80M |
| 2026-09-01 | CNY 17,76 | +%3,86 | CNY 17,15 | CNY 18,12 | CNY 17,11 | 35,21M |
| 2026-08-31 | CNY 17,10 | -%0,06 | CNY 17,01 | CNY 17,15 | CNY 16,71 | 20,47M |
| 2026-08-28 | CNY 17,11 | +%0,12 | CNY 17,05 | CNY 17,50 | CNY 17,02 | 33,00M |
| 2026-08-27 | CNY 17,09 | +%2,89 | CNY 16,68 | CNY 17,31 | CNY 16,55 | 38,49M |
| 2026-08-26 | CNY 16,61 | +%6,68 | CNY 16,42 | CNY 17,13 | CNY 16,42 | 43,42M |
| 2026-08-25 | CNY 15,57 | +%2,70 | CNY 15,01 | CNY 15,70 | CNY 15,00 | 14,01M |
| 2026-08-24 | CNY 15,16 | -%4,17 | CNY 15,51 | CNY 15,82 | CNY 15,13 | 15,45M |
| 2026-08-21 | CNY 15,82 | +%3,81 | CNY 15,34 | CNY 15,92 | CNY 15,34 | 24,32M |
| 2026-08-20 | CNY 15,24 | +%1,94 | CNY 15,10 | CNY 15,34 | CNY 14,98 | 9,28M |
| 2026-08-19 | CNY 14,95 | -%3,61 | CNY 15,37 | CNY 15,43 | CNY 14,92 | 12,28M |
| 2026-08-18 | CNY 15,51 | -%1,52 | CNY 15,71 | CNY 15,73 | CNY 15,21 | 13,65M |
| 2026-08-17 | CNY 15,75 | -%0,06 | CNY 15,75 | CNY 15,77 | CNY 15,40 | 9,58M |
| 2026-08-14 | CNY 15,76 | -%1,56 | CNY 16,00 | CNY 16,21 | CNY 15,58 | 13,44M |
| 2026-08-13 | CNY 16,01 | -%1,23 | CNY 16,29 | CNY 16,53 | CNY 16,00 | 17,32M |
| 2026-08-12 | CNY 16,21 | +%0,06 | CNY 16,29 | CNY 16,35 | CNY 16,09 | 10,42M |
| 2026-08-11 | CNY 16,20 | -%0,43 | CNY 16,33 | CNY 16,47 | CNY 16,03 | 12,76M |
| 2026-08-10 | CNY 16,27 | +%0,12 | CNY 16,25 | CNY 16,36 | CNY 15,99 | 12,44M |
| 2026-08-07 | CNY 16,25 | -%2,46 | CNY 16,70 | CNY 16,78 | CNY 15,95 | 24,14M |
| 2026-08-06 | CNY 16,66 | -%1,13 | CNY 16,62 | CNY 17,28 | CNY 16,53 | 23,88M |
| 2026-08-05 | CNY 16,85 | +%0,90 | CNY 16,66 | CNY 17,15 | CNY 16,65 | 21,70M |
| 2026-08-04 | CNY 16,70 | +%0,24 | CNY 16,66 | CNY 16,80 | CNY 16,52 | 18,38M |
| 2026-08-03 | CNY 16,66 | +%0,18 | CNY 16,60 | CNY 16,82 | CNY 16,30 | 17,90M |
| 2026-07-31 | CNY 16,63 | +%3,61 | CNY 15,95 | CNY 17,00 | CNY 15,93 | 31,30M |
| 2026-07-30 | CNY 16,05 | +%1,01 | CNY 15,90 | CNY 16,34 | CNY 15,86 | 20,40M |
| 2026-07-29 | CNY 15,89 | +%1,86 | CNY 15,67 | CNY 15,92 | CNY 15,35 | 17,99M |
| 2026-07-28 | CNY 15,60 | +%0,91 | CNY 15,18 | CNY 15,72 | CNY 15,06 | 16,97M |
| 2026-07-27 | CNY 15,46 | +%1,91 | CNY 14,90 | CNY 15,49 | CNY 14,73 | 16,25M |
| 2026-07-24 | CNY 15,17 | -%6,59 | CNY 15,91 | CNY 15,95 | CNY 15,16 | 21,33M |
| 2026-07-23 | CNY 16,24 | -%1,99 | CNY 16,15 | CNY 16,53 | CNY 16,00 | 24,33M |
| 2026-07-22 | CNY 16,57 | -%4,77 | CNY 16,35 | CNY 16,81 | CNY 16,12 | 45,59M |
| 2026-07-21 | CNY 17,40 | +%15,61 | CNY 14,92 | CNY 18,04 | CNY 14,82 | 60,15M |
| 2026-07-20 | CNY 15,05 | +%3,58 | CNY 15,35 | CNY 15,75 | CNY 14,58 | 19,04M |
| 2026-07-17 | CNY 14,53 | -%2,55 | CNY 15,08 | CNY 15,49 | CNY 14,48 | 16,73M |
| 2026-07-16 | CNY 14,91 | +%1,50 | CNY 14,64 | CNY 15,20 | CNY 14,57 | 11,22M |
| 2026-07-15 | CNY 14,69 | +%2,30 | CNY 14,29 | CNY 14,78 | CNY 14,21 | 9,06M |
| 2026-07-14 | CNY 14,36 | -%1,51 | CNY 14,53 | CNY 14,69 | CNY 14,12 | 9,28M |
| 2026-07-13 | CNY 14,58 | -%1,02 | CNY 14,75 | CNY 14,96 | CNY 14,50 | 12,26M |
| 2026-07-10 | CNY 14,73 | +%1,03 | CNY 14,47 | CNY 15,11 | CNY 14,35 | 12,42M |
| 2026-07-09 | CNY 14,58 | -%0,95 | CNY 14,77 | CNY 14,80 | CNY 14,34 | 9,28M |
| 2026-07-08 | CNY 14,72 | +%2,01 | CNY 14,49 | CNY 14,88 | CNY 14,41 | 8,98M |
| 2026-07-07 | CNY 14,43 | -%3,86 | CNY 15,00 | CNY 15,04 | CNY 14,42 | 8,85M |
| 2026-07-06 | CNY 15,01 | -%2,60 | CNY 15,49 | CNY 15,50 | CNY 15,01 | 7,82M |
| 2026-07-03 | CNY 15,41 | +%1,18 | CNY 15,23 | CNY 15,54 | CNY 15,21 | 8,37M |
| 2026-07-02 | CNY 15,23 | -%1,68 | CNY 15,57 | CNY 15,75 | CNY 15,18 | 10,48M |
| 2026-07-01 | CNY 15,49 | +%2,92 | CNY 15,05 | CNY 15,72 | CNY 14,90 | 13,00M |
| 2026-06-30 | CNY 15,05 | +%0,80 | CNY 14,95 | CNY 15,15 | CNY 14,80 | 8,41M |
| 2026-06-29 | CNY 14,93 | -%1,19 | CNY 15,10 | CNY 15,23 | CNY 14,77 | 9,00M |
| 2026-06-26 | CNY 15,11 | -%5,44 | CNY 15,90 | CNY 15,90 | CNY 15,11 | 12,86M |
| 2026-06-25 | CNY 15,98 | -%3,79 | CNY 16,52 | CNY 16,64 | CNY 15,90 | 14,14M |
| 2026-06-24 | CNY 16,61 | -%2,98 | CNY 17,00 | CNY 17,16 | CNY 16,30 | 13,11M |
| 2026-06-23 | CNY 17,12 | +%0,53 | CNY 16,77 | CNY 17,45 | CNY 16,77 | 17,76M |
| 2026-06-22 | CNY 17,03 | +%6,37 | CNY 16,20 | CNY 17,04 | CNY 15,98 | 19,87M |
| 2026-06-18 | CNY 16,01 | -%0,87 | CNY 16,14 | CNY 16,29 | CNY 15,88 | 8,11M |
| 2026-06-17 | CNY 16,15 | -%0,31 | CNY 16,09 | CNY 16,39 | CNY 15,95 | 10,16M |
| 2026-06-16 | CNY 16,20 | -%1,16 | CNY 16,28 | CNY 16,38 | CNY 16,05 | 10,44M |
| 2026-06-15 | CNY 16,39 | +%2,05 | CNY 16,20 | CNY 16,60 | CNY 16,18 | 10,66M |
| 2026-06-12 | CNY 16,06 | +%2,62 | CNY 15,86 | CNY 16,17 | CNY 15,65 | 12,84M |
| 2026-06-11 | CNY 15,65 | -%5,84 | CNY 16,35 | CNY 16,64 | CNY 15,45 | 15,63M |
| 2026-06-10 | CNY 16,62 | +%5,79 | CNY 16,16 | CNY 17,28 | CNY 16,16 | 22,77M |
| 2026-06-09 | CNY 15,71 | -%0,13 | CNY 15,74 | CNY 15,85 | CNY 15,45 | 8,44M |
| 2026-06-08 | CNY 15,73 | -%3,67 | CNY 16,15 | CNY 16,23 | CNY 15,45 | 10,54M |
| 2026-06-05 | CNY 16,33 | +%0,55 | CNY 16,28 | CNY 16,61 | CNY 16,14 | 7,05M |
| 2026-06-04 | CNY 16,24 | -%2,70 | CNY 16,57 | CNY 16,76 | CNY 16,10 | 8,48M |
| 2026-06-03 | CNY 16,69 | -%1,13 | CNY 16,86 | CNY 17,06 | CNY 16,57 | 7,52M |
| 2026-06-02 | CNY 16,88 | -%1,75 | CNY 17,23 | CNY 17,26 | CNY 16,78 | 7,26M |
| 2026-06-01 | CNY 17,18 | +%3,49 | CNY 16,70 | CNY 17,36 | CNY 16,67 | 10,49M |
| 2026-05-29 | CNY 16,60 | -%3,15 | CNY 17,15 | CNY 17,26 | CNY 16,51 | 9,10M |
| 2026-05-28 | CNY 17,14 | -%0,52 | CNY 17,16 | CNY 17,31 | CNY 16,79 | 8,89M |
| 2026-05-27 | CNY 17,23 | -%3,80 | CNY 17,89 | CNY 18,03 | CNY 17,20 | 10,70M |
| 2026-05-26 | CNY 17,91 | +%0,28 | CNY 17,86 | CNY 18,15 | CNY 17,58 | 8,34M |