Focus Lightings Tech Co., Ltd. Class A 300708
SZSE · Çin · Elektronik Teknoloji
CNY 9,06-0,07 (-%0,77)
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 9,06 | -%0,77 | CNY 9,36 | CNY 9,45 | CNY 9,04 | 30,38M |
| 2026-09-29 | CNY 9,13 | -%0,11 | CNY 9,08 | CNY 9,29 | CNY 9,05 | 20,42M |
| 2026-09-28 | CNY 9,14 | -%3,28 | CNY 9,41 | CNY 9,46 | CNY 9,11 | 37,78M |
| 2026-09-24 | CNY 9,45 | -%4,35 | CNY 9,80 | CNY 9,87 | CNY 9,45 |
| 50,21M |
| 2026-09-23 | CNY 9,88 | +%4,88 | CNY 9,46 | CNY 10,19 | CNY 9,40 | 87,45M |
| 2026-09-22 | CNY 9,42 | +%1,51 | CNY 9,33 | CNY 9,68 | CNY 9,22 | 54,32M |
| 2026-09-21 | CNY 9,28 | +%6,06 | CNY 8,81 | CNY 9,35 | CNY 8,69 | 51,98M |
| 2026-09-18 | CNY 8,75 | +%1,98 | CNY 8,67 | CNY 8,80 | CNY 8,57 | 29,29M |
| 2026-09-17 | CNY 8,58 | -%0,58 | CNY 8,59 | CNY 8,94 | CNY 8,55 | 31,70M |
| 2026-09-16 | CNY 8,63 | -%0,35 | CNY 8,49 | CNY 8,73 | CNY 8,43 | 31,22M |
| 2026-09-15 | CNY 8,66 | +%3,71 | CNY 8,35 | CNY 8,72 | CNY 8,18 | 49,66M |
| 2026-09-14 | CNY 8,35 | +%3,21 | CNY 8,12 | CNY 8,76 | CNY 8,00 | 35,15M |
| 2026-09-11 | CNY 8,09 | -%1,22 | CNY 8,18 | CNY 8,20 | CNY 7,98 | 13,39M |
| 2026-09-10 | CNY 8,19 | -%1,80 | CNY 8,31 | CNY 8,31 | CNY 8,18 | 10,06M |
| 2026-09-09 | CNY 8,34 | -%0,60 | CNY 8,40 | CNY 8,48 | CNY 8,33 | 11,24M |
| 2026-09-08 | CNY 8,39 | -%0,83 | CNY 8,49 | CNY 8,49 | CNY 8,36 | 12,16M |
| 2026-09-07 | CNY 8,46 | -%0,94 | CNY 8,64 | CNY 8,64 | CNY 8,33 | 19,58M |
| 2026-09-04 | CNY 8,54 | +%0,95 | CNY 8,50 | CNY 8,77 | CNY 8,46 | 26,62M |
| 2026-09-03 | CNY 8,46 | -%1,40 | CNY 8,51 | CNY 8,74 | CNY 8,45 | 28,98M |
| 2026-09-02 | CNY 8,58 | +%3,62 | CNY 8,22 | CNY 8,68 | CNY 8,17 | 41,12M |
| 2026-09-01 | CNY 8,28 | +%1,47 | CNY 8,12 | CNY 8,32 | CNY 8,08 | 18,68M |
| 2026-08-31 | CNY 8,16 | +%2,26 | CNY 7,88 | CNY 8,18 | CNY 7,84 | 18,16M |
| 2026-08-28 | CNY 7,98 | %0,00 | CNY 7,98 | CNY 8,05 | CNY 7,94 | 14,82M |
| 2026-08-27 | CNY 7,98 | +%2,44 | CNY 7,77 | CNY 8,05 | CNY 7,75 | 17,19M |
| 2026-08-26 | CNY 7,79 | -%0,26 | CNY 7,83 | CNY 7,97 | CNY 7,79 | 9,49M |
| 2026-08-25 | CNY 7,81 | +%2,23 | CNY 7,60 | CNY 7,83 | CNY 7,50 | 10,47M |
| 2026-08-24 | CNY 7,64 | -%2,68 | CNY 7,80 | CNY 7,85 | CNY 7,54 | 12,84M |
| 2026-08-21 | CNY 7,85 | +%0,51 | CNY 7,75 | CNY 7,93 | CNY 7,61 | 13,67M |
| 2026-08-20 | CNY 7,81 | +%2,23 | CNY 7,79 | CNY 7,86 | CNY 7,68 | 10,69M |
| 2026-08-19 | CNY 7,64 | -%5,33 | CNY 8,00 | CNY 8,04 | CNY 7,60 | 20,41M |
| 2026-08-18 | CNY 8,07 | -%1,94 | CNY 8,23 | CNY 8,29 | CNY 8,07 | 16,05M |
| 2026-08-17 | CNY 8,23 | -%0,60 | CNY 8,22 | CNY 8,25 | CNY 8,13 | 15,44M |
| 2026-08-14 | CNY 8,28 | +%0,12 | CNY 8,20 | CNY 8,28 | CNY 8,02 | 26,83M |
| 2026-08-13 | CNY 8,27 | +%2,61 | CNY 8,06 | CNY 8,41 | CNY 7,94 | 43,58M |
| 2026-08-12 | CNY 8,06 | +%4,27 | CNY 7,69 | CNY 8,07 | CNY 7,69 | 26,13M |
| 2026-08-11 | CNY 7,73 | -%1,15 | CNY 7,82 | CNY 7,82 | CNY 7,69 | 9,49M |
| 2026-08-10 | CNY 7,82 | +%1,16 | CNY 7,75 | CNY 7,87 | CNY 7,67 | 13,88M |
| 2026-08-07 | CNY 7,73 | -%0,13 | CNY 7,80 | CNY 7,84 | CNY 7,67 | 13,85M |
| 2026-08-06 | CNY 7,74 | -%1,78 | CNY 7,79 | CNY 7,82 | CNY 7,65 | 19,60M |
| 2026-08-05 | CNY 7,88 | +%0,13 | CNY 7,85 | CNY 7,99 | CNY 7,81 | 25,61M |
| 2026-08-04 | CNY 7,87 | +%3,15 | CNY 7,68 | CNY 7,89 | CNY 7,62 | 23,65M |
| 2026-08-03 | CNY 7,63 | +%1,87 | CNY 7,36 | CNY 7,64 | CNY 7,36 | 14,38M |
| 2026-07-31 | CNY 7,49 | +%1,90 | CNY 7,50 | CNY 7,61 | CNY 7,48 | 19,60M |
| 2026-07-30 | CNY 7,35 | -%1,47 | CNY 7,38 | CNY 7,49 | CNY 7,30 | 14,03M |
| 2026-07-29 | CNY 7,46 | +%1,77 | CNY 7,38 | CNY 7,47 | CNY 7,21 | 16,47M |
| 2026-07-28 | CNY 7,33 | -%0,68 | CNY 7,28 | CNY 7,42 | CNY 7,25 | 13,89M |
| 2026-07-27 | CNY 7,38 | +%1,37 | CNY 7,10 | CNY 7,38 | CNY 7,07 | 16,86M |
| 2026-07-24 | CNY 7,28 | +%1,82 | CNY 7,07 | CNY 7,49 | CNY 7,02 | 19,06M |
| 2026-07-23 | CNY 7,15 | +%1,71 | CNY 7,00 | CNY 7,18 | CNY 7,00 | 9,81M |
| 2026-07-22 | CNY 7,03 | -%3,43 | CNY 7,23 | CNY 7,29 | CNY 7,00 | 16,56M |
| 2026-07-21 | CNY 7,28 | +%3,41 | CNY 7,12 | CNY 7,29 | CNY 6,78 | 21,76M |
| 2026-07-20 | CNY 7,04 | -%4,61 | CNY 7,21 | CNY 7,35 | CNY 6,97 | 25,40M |
| 2026-07-17 | CNY 7,38 | +%0,54 | CNY 7,60 | CNY 7,94 | CNY 7,35 | 39,05M |
| 2026-07-16 | CNY 7,34 | +%0,82 | CNY 7,26 | CNY 7,51 | CNY 7,16 | 16,46M |
| 2026-07-15 | CNY 7,28 | -%2,28 | CNY 7,45 | CNY 7,45 | CNY 7,28 | 12,30M |
| 2026-07-14 | CNY 7,45 | -%1,32 | CNY 7,47 | CNY 7,61 | CNY 7,19 | 17,02M |
| 2026-07-13 | CNY 7,55 | -%4,43 | CNY 7,85 | CNY 7,86 | CNY 7,55 | 19,82M |
| 2026-07-10 | CNY 7,90 | +%0,38 | CNY 7,83 | CNY 8,04 | CNY 7,78 | 19,19M |
| 2026-07-09 | CNY 7,87 | -%0,13 | CNY 7,82 | CNY 7,94 | CNY 7,52 | 24,96M |
| 2026-07-08 | CNY 7,88 | -%4,72 | CNY 8,09 | CNY 8,10 | CNY 7,86 | 22,51M |
| 2026-07-07 | CNY 8,27 | +%2,61 | CNY 8,14 | CNY 8,37 | CNY 8,11 | 31,67M |
| 2026-07-06 | CNY 8,06 | -%0,62 | CNY 8,13 | CNY 8,20 | CNY 7,93 | 18,38M |
| 2026-07-03 | CNY 8,11 | +%0,37 | CNY 8,08 | CNY 8,14 | CNY 7,93 | 22,08M |
| 2026-07-02 | CNY 8,08 | -%4,38 | CNY 8,35 | CNY 8,35 | CNY 8,06 | 34,93M |
| 2026-07-01 | CNY 8,45 | -%1,52 | CNY 8,46 | CNY 8,61 | CNY 8,37 | 36,89M |
| 2026-06-30 | CNY 8,58 | +%7,38 | CNY 7,94 | CNY 8,59 | CNY 7,92 | 50,05M |
| 2026-06-29 | CNY 7,99 | -%2,80 | CNY 8,23 | CNY 8,40 | CNY 7,86 | 28,58M |
| 2026-06-26 | CNY 8,22 | +%1,99 | CNY 7,92 | CNY 8,44 | CNY 7,78 | 42,37M |
| 2026-06-25 | CNY 8,06 | +%1,26 | CNY 7,94 | CNY 8,18 | CNY 7,72 | 35,01M |
| 2026-06-24 | CNY 7,96 | -%3,05 | CNY 8,12 | CNY 8,15 | CNY 7,86 | 28,78M |
| 2026-06-23 | CNY 8,21 | -%0,24 | CNY 8,13 | CNY 8,43 | CNY 8,08 | 23,06M |
| 2026-06-22 | CNY 8,23 | -%2,37 | CNY 8,49 | CNY 8,52 | CNY 8,03 | 29,43M |
| 2026-06-18 | CNY 8,43 | -%2,20 | CNY 8,50 | CNY 8,55 | CNY 8,36 | 22,86M |
| 2026-06-17 | CNY 8,62 | +%3,11 | CNY 8,24 | CNY 8,62 | CNY 8,22 | 29,74M |
| 2026-06-16 | CNY 8,36 | +%0,12 | CNY 8,28 | CNY 8,43 | CNY 8,18 | 24,41M |
| 2026-06-15 | CNY 8,35 | +%3,47 | CNY 8,15 | CNY 8,36 | CNY 8,15 | 19,88M |
| 2026-06-12 | CNY 8,07 | %0,00 | CNY 8,21 | CNY 8,32 | CNY 8,05 | 18,60M |
| 2026-06-11 | CNY 8,07 | -%6,38 | CNY 8,45 | CNY 8,49 | CNY 8,06 | 30,85M |
| 2026-06-10 | CNY 8,62 | -%0,92 | CNY 8,72 | CNY 8,95 | CNY 8,56 | 27,54M |
| 2026-06-09 | CNY 8,70 | +%3,08 | CNY 8,50 | CNY 8,71 | CNY 8,32 | 25,94M |
| 2026-06-08 | CNY 8,44 | -%4,20 | CNY 8,45 | CNY 8,89 | CNY 8,30 | 31,73M |
| 2026-06-05 | CNY 8,81 | -%0,23 | CNY 8,75 | CNY 9,09 | CNY 8,38 | 40,06M |
| 2026-06-04 | CNY 8,83 | -%0,90 | CNY 8,78 | CNY 9,04 | CNY 8,73 | 26,71M |
| 2026-06-03 | CNY 8,91 | +%1,95 | CNY 8,74 | CNY 9,15 | CNY 8,71 | 32,31M |
| 2026-06-02 | CNY 8,74 | -%2,89 | CNY 8,99 | CNY 9,05 | CNY 8,64 | 30,95M |
| 2026-06-01 | CNY 9,00 | -%1,32 | CNY 9,10 | CNY 9,25 | CNY 8,94 | 31,31M |
| 2026-05-29 | CNY 9,12 | -%9,07 | CNY 9,94 | CNY 9,96 | CNY 9,05 | 59,71M |
| 2026-05-28 | CNY 10,03 | -%0,10 | CNY 9,94 | CNY 10,03 | CNY 9,73 | 61,70M |
| 2026-05-27 | CNY 10,04 | +%3,08 | CNY 9,63 | CNY 10,04 | CNY 9,61 | 81,60M |
| 2026-05-26 | CNY 9,74 | +%0,93 | CNY 9,50 | CNY 9,84 | CNY 9,37 | 60,74M |