Wintao Communications Co., Ltd. 301139.SZ
Shenzhen
CNY 0,9100-2,40 (-%72,51)
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.
Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 0,91 | -%72,51 | CNY 0,80 | CNY 1,27 | CNY 0,75 | 32,90M |
| 2026-09-29 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-28 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-24 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-23 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-22 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-21 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-18 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-17 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-16 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-15 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-14 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-11 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-10 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-09 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-08 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-07 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-04 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-03 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-02 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-09-01 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-08-31 | CNY 3,31 | %0,00 | CNY 3,31 | CNY 3,31 | CNY 3,31 | 0 |
| 2026-08-28 | CNY 3,31 | -%5,70 | CNY 3,53 | CNY 3,56 | CNY 3,31 | 10,69M |
| 2026-08-27 | CNY 3,51 | +%6,04 | CNY 3,30 | CNY 3,67 | CNY 3,22 | 14,53M |
| 2026-08-26 | CNY 3,31 | -%3,78 | CNY 3,37 | CNY 3,43 | CNY 3,27 | 9,03M |
| 2026-08-25 | CNY 3,44 | +%0,29 | CNY 3,39 | CNY 3,50 | CNY 3,10 | 8,87M |
| 2026-08-24 | CNY 3,43 | +%0,88 | CNY 3,48 | CNY 3,53 | CNY 3,40 | 6,82M |
| 2026-08-21 | CNY 3,40 | -%6,34 | CNY 3,59 | CNY 3,65 | CNY 3,37 | 11,57M |
| 2026-08-20 | CNY 3,63 | -%3,71 | CNY 3,60 | CNY 3,78 | CNY 3,60 | 10,18M |
| 2026-08-19 | CNY 3,77 | -%2,08 | CNY 3,75 | CNY 3,99 | CNY 3,75 | 13,47M |
| 2026-08-18 | CNY 3,85 | -%2,28 | CNY 3,93 | CNY 4,04 | CNY 3,75 | 14,46M |
| 2026-08-17 | CNY 3,94 | -%1,01 | CNY 3,89 | CNY 4,05 | CNY 3,80 | 15,29M |
| 2026-08-14 | CNY 3,98 | -%1,97 | CNY 3,96 | CNY 4,25 | CNY 3,85 | 21,72M |
| 2026-08-13 | CNY 4,06 | +%8,85 | CNY 3,68 | CNY 4,15 | CNY 3,63 | 22,56M |
| 2026-08-12 | CNY 3,73 | -%0,27 | CNY 3,61 | CNY 3,87 | CNY 3,51 | 15,38M |
| 2026-08-11 | CNY 3,74 | +%2,47 | CNY 3,56 | CNY 3,99 | CNY 3,55 | 17,90M |
| 2026-08-10 | CNY 3,65 | -%6,17 | CNY 3,73 | CNY 3,84 | CNY 3,52 | 16,17M |
| 2026-08-07 | CNY 3,89 | +%4,57 | CNY 3,70 | CNY 4,13 | CNY 3,65 | 22,57M |
| 2026-08-06 | CNY 3,72 | -%6,53 | CNY 3,92 | CNY 3,98 | CNY 3,64 | 19,78M |
| 2026-08-05 | CNY 3,98 | -%1,97 | CNY 3,86 | CNY 4,15 | CNY 3,79 | 21,98M |
| 2026-08-04 | CNY 4,06 | +%7,12 | CNY 3,80 | CNY 4,26 | CNY 3,78 | 31,16M |
| 2026-08-03 | CNY 3,79 | +%19,94 | CNY 3,17 | CNY 3,79 | CNY 3,17 | 26,05M |
| 2026-07-31 | CNY 3,16 | -%2,17 | CNY 3,05 | CNY 3,49 | CNY 3,05 | 20,94M |
| 2026-07-30 | CNY 3,23 | -%13,64 | CNY 3,36 | CNY 3,67 | CNY 3,08 | 26,81M |
| 2026-07-29 | CNY 3,74 | +%19,87 | CNY 3,23 | CNY 3,74 | CNY 2,98 | 33,25M |
| 2026-07-28 | CNY 3,12 | +%20,00 | CNY 2,46 | CNY 3,12 | CNY 2,46 | 24,60M |
| 2026-07-27 | CNY 2,60 | +%8,79 | CNY 2,39 | CNY 2,70 | CNY 2,34 | 15,44M |
| 2026-07-24 | CNY 2,39 | -%6,64 | CNY 2,53 | CNY 2,59 | CNY 2,37 | 8,88M |
| 2026-07-23 | CNY 2,56 | -%2,29 | CNY 2,51 | CNY 2,61 | CNY 2,51 | 8,41M |
| 2026-07-22 | CNY 2,62 | -%0,38 | CNY 2,60 | CNY 2,77 | CNY 2,53 | 8,67M |
| 2026-07-21 | CNY 2,63 | -%5,73 | CNY 2,71 | CNY 2,73 | CNY 2,45 | 11,21M |
| 2026-07-20 | CNY 2,79 | +%2,95 | CNY 2,80 | CNY 2,96 | CNY 2,70 | 9,95M |
| 2026-07-17 | CNY 2,71 | -%10,56 | CNY 2,90 | CNY 3,10 | CNY 2,69 | 13,61M |
| 2026-07-16 | CNY 3,03 | +%10,18 | CNY 2,66 | CNY 3,27 | CNY 2,51 | 18,35M |
| 2026-07-15 | CNY 2,75 | -%1,43 | CNY 2,74 | CNY 2,92 | CNY 2,71 | 9,92M |
| 2026-07-14 | CNY 2,79 | -%7,31 | CNY 2,98 | CNY 2,99 | CNY 2,69 | 12,09M |
| 2026-07-13 | CNY 3,01 | -%7,67 | CNY 3,25 | CNY 3,28 | CNY 2,99 | 10,31M |
| 2026-07-10 | CNY 3,26 | -%3,83 | CNY 3,28 | CNY 3,40 | CNY 3,18 | 12,36M |
| 2026-07-09 | CNY 3,39 | +%1,50 | CNY 3,33 | CNY 3,49 | CNY 3,25 | 11,04M |
| 2026-07-08 | CNY 3,34 | -%1,18 | CNY 3,35 | CNY 3,46 | CNY 3,23 | 10,52M |
| 2026-07-07 | CNY 3,38 | -%16,34 | CNY 3,86 | CNY 3,86 | CNY 3,23 | 19,43M |
| 2026-07-06 | CNY 4,04 | +%10,08 | CNY 3,73 | CNY 4,26 | CNY 3,73 | 20,75M |
| 2026-07-03 | CNY 3,67 | -%6,85 | CNY 3,97 | CNY 4,01 | CNY 3,65 | 15,67M |
| 2026-07-02 | CNY 3,94 | -%9,43 | CNY 3,83 | CNY 4,17 | CNY 3,83 | 17,57M |
| 2026-07-01 | CNY 4,35 | -%0,23 | CNY 4,29 | CNY 4,51 | CNY 4,17 | 13,84M |
| 2026-06-30 | CNY 4,36 | +%1,87 | CNY 4,21 | CNY 4,66 | CNY 4,13 | 12,99M |
| 2026-06-29 | CNY 4,28 | -%3,60 | CNY 4,24 | CNY 4,45 | CNY 4,24 | 11,42M |
| 2026-06-26 | CNY 4,44 | +%0,23 | CNY 4,36 | CNY 4,68 | CNY 4,16 | 16,24M |
| 2026-06-25 | CNY 4,43 | -%6,93 | CNY 4,56 | CNY 4,77 | CNY 4,40 | 18,60M |
| 2026-06-24 | CNY 4,76 | -%1,45 | CNY 4,47 | CNY 5,14 | CNY 4,47 | 20,94M |
| 2026-06-23 | CNY 4,83 | -%3,78 | CNY 5,17 | CNY 5,66 | CNY 4,81 | 29,19M |
| 2026-06-22 | CNY 5,02 | +%20,10 | CNY 4,15 | CNY 5,02 | CNY 4,11 | 24,84M |
| 2026-06-18 | CNY 4,18 | -%6,07 | CNY 4,34 | CNY 4,52 | CNY 4,18 | 14,41M |
| 2026-06-17 | CNY 4,45 | -%8,25 | CNY 4,75 | CNY 4,81 | CNY 4,44 | 17,69M |
| 2026-06-16 | CNY 4,85 | +%1,68 | CNY 4,71 | CNY 4,95 | CNY 4,47 | 20,78M |
| 2026-06-15 | CNY 4,77 | +%1,27 | CNY 4,59 | CNY 5,07 | CNY 4,58 | 16,24M |
| 2026-06-12 | CNY 4,71 | -%4,66 | CNY 4,80 | CNY 5,10 | CNY 4,67 | 15,94M |
| 2026-06-11 | CNY 4,94 | -%8,35 | CNY 5,42 | CNY 5,48 | CNY 4,84 | 18,51M |
| 2026-06-10 | CNY 5,39 | -%8,80 | CNY 5,70 | CNY 5,88 | CNY 5,32 | 19,60M |
| 2026-06-09 | CNY 5,91 | -%2,48 | CNY 5,96 | CNY 6,47 | CNY 5,70 | 27,12M |
| 2026-06-08 | CNY 6,06 | +%12,01 | CNY 5,37 | CNY 6,30 | CNY 5,18 | 27,60M |
| 2026-06-05 | CNY 5,41 | -%8,31 | CNY 5,61 | CNY 6,06 | CNY 5,39 | 23,01M |
| 2026-06-04 | CNY 5,90 | -%6,79 | CNY 5,90 | CNY 6,68 | CNY 5,90 | 29,21M |
| 2026-06-03 | CNY 6,33 | +%2,10 | CNY 6,00 | CNY 7,11 | CNY 5,35 | 38,21M |
| 2026-06-02 | CNY 6,20 | +%19,92 | CNY 5,31 | CNY 6,20 | CNY 5,26 | 35,65M |
| 2026-06-01 | CNY 5,17 | +%19,95 | CNY 4,15 | CNY 5,17 | CNY 4,12 | 28,97M |
| 2026-05-29 | CNY 4,31 | -%10,21 | CNY 4,58 | CNY 4,86 | CNY 4,29 | 19,61M |
| 2026-05-28 | CNY 4,80 | -%4,19 | CNY 4,83 | CNY 5,27 | CNY 4,61 | 18,76M |
| 2026-05-27 | CNY 5,01 | -%3,28 | CNY 4,99 | CNY 5,49 | CNY 4,89 | 21,32M |
| 2026-05-26 | CNY 5,18 | +%2,37 | CNY 4,95 | CNY 5,44 | CNY 4,58 | 22,87M |