GKG Precision Machine Co., Ltd. Class A 301338
SZSE · Çin · Üretici İmalatı
CNY 86,80-2,27 (-%2,55)
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 86,80 | -%2,55 | CNY 90,18 | CNY 90,60 | CNY 86,64 | 3,33M |
| 2026-09-29 | CNY 89,07 | -%0,17 | CNY 89,00 | CNY 90,58 | CNY 87,80 | 4,59M |
| 2026-09-28 | CNY 89,22 | -%10,71 | CNY 98,95 | CNY 99,55 | CNY 88,15 | 6,37M |
| 2026-09-24 | CNY 99,92 | -%4,49 | CNY 106,80 | CNY 107,48 | CNY 99,70 | 7,33M |
| 2026-09-23 | CNY 104,62 | +%2,12 | CNY 103,70 | CNY 106,79 | CNY 103,11 | 7,54M |
| 2026-09-22 | CNY 102,45 | -%0,15 | CNY 104,12 | CNY 106,20 | CNY 101,83 | 5,78M |
| 2026-09-21 | CNY 102,60 | -%0,52 | CNY 104,50 | CNY 105,00 | CNY 101,40 | 5,39M |
| 2026-09-18 | CNY 103,14 | +%2,67 | CNY 102,37 | CNY 103,98 | CNY 99,50 | 5,84M |
| 2026-09-17 | CNY 100,46 | -%2,18 | CNY 102,69 | CNY 104,20 | CNY 99,80 | 4,79M |
| 2026-09-16 | CNY 102,70 | +%5,43 | CNY 97,99 | CNY 104,38 | CNY 97,44 | 6,25M |
| 2026-09-15 | CNY 97,41 | -%0,71 | CNY 97,78 | CNY 101,45 | CNY 97,08 | 3,69M |
| 2026-09-14 | CNY 98,11 | +%1,06 | CNY 95,55 | CNY 99,80 | CNY 93,13 | 4,01M |
| 2026-09-11 | CNY 97,08 | -%1,37 | CNY 97,57 | CNY 98,18 | CNY 92,55 | 4,39M |
| 2026-09-10 | CNY 98,43 | -%1,57 | CNY 98,62 | CNY 101,25 | CNY 97,81 | 3,64M |
| 2026-09-09 | CNY 100,00 | +%0,26 | CNY 101,88 | CNY 103,27 | CNY 98,69 | 5,15M |
| 2026-09-08 | CNY 99,74 | -%1,60 | CNY 102,61 | CNY 103,37 | CNY 98,95 | 4,35M |
| 2026-09-07 | CNY 101,36 | +%7,83 | CNY 95,96 | CNY 102,26 | CNY 93,10 | 6,62M |
| 2026-09-04 | CNY 94,00 | -%4,42 | CNY 98,57 | CNY 101,80 | CNY 93,00 | 4,72M |
| 2026-09-03 | CNY 98,35 | +%2,45 | CNY 97,00 | CNY 99,89 | CNY 96,51 | 4,27M |
| 2026-09-02 | CNY 96,00 | -%0,52 | CNY 94,98 | CNY 97,27 | CNY 94,18 | 3,49M |
| 2026-09-01 | CNY 96,50 | -%6,51 | CNY 104,00 | CNY 104,22 | CNY 95,55 | 5,98M |
| 2026-08-31 | CNY 103,22 | +%4,16 | CNY 97,00 | CNY 103,82 | CNY 96,00 | 5,04M |
| 2026-08-28 | CNY 99,10 | -%4,25 | CNY 103,73 | CNY 103,87 | CNY 98,81 | 4,45M |
| 2026-08-27 | CNY 103,50 | +%7,64 | CNY 97,02 | CNY 103,97 | CNY 95,11 | 5,76M |
| 2026-08-26 | CNY 96,15 | -%1,37 | CNY 98,17 | CNY 99,88 | CNY 93,80 | 3,60M |
| 2026-08-25 | CNY 97,49 | -%0,01 | CNY 96,70 | CNY 99,66 | CNY 93,42 | 4,06M |
| 2026-08-24 | CNY 97,50 | -%3,95 | CNY 102,10 | CNY 102,36 | CNY 93,88 | 5,90M |
| 2026-08-21 | CNY 101,51 | +%5,02 | CNY 96,00 | CNY 102,30 | CNY 93,81 | 6,34M |
| 2026-08-20 | CNY 96,66 | +%1,82 | CNY 97,00 | CNY 99,18 | CNY 95,26 | 4,39M |
| 2026-08-19 | CNY 94,93 | -%10,37 | CNY 102,14 | CNY 103,75 | CNY 94,14 | 5,99M |
| 2026-08-18 | CNY 105,91 | -%0,87 | CNY 108,88 | CNY 108,88 | CNY 103,00 | 4,60M |
| 2026-08-17 | CNY 106,84 | +%5,87 | CNY 102,06 | CNY 107,20 | CNY 101,60 | 5,10M |
| 2026-08-14 | CNY 100,92 | +%2,35 | CNY 99,88 | CNY 101,38 | CNY 98,20 | 3,69M |
| 2026-08-13 | CNY 98,60 | -%1,99 | CNY 102,45 | CNY 104,74 | CNY 98,45 | 5,74M |
| 2026-08-12 | CNY 100,60 | +%3,38 | CNY 97,44 | CNY 103,79 | CNY 96,35 | 4,80M |
| 2026-08-11 | CNY 97,31 | -%1,30 | CNY 97,90 | CNY 100,00 | CNY 95,63 | 3,93M |
| 2026-08-10 | CNY 98,59 | -%3,63 | CNY 103,00 | CNY 103,83 | CNY 96,20 | 6,89M |
| 2026-08-07 | CNY 102,30 | +%7,53 | CNY 95,90 | CNY 102,85 | CNY 94,30 | 7,37M |
| 2026-08-06 | CNY 95,14 | +%5,13 | CNY 88,86 | CNY 95,50 | CNY 88,07 | 7,85M |
| 2026-08-05 | CNY 90,50 | +%6,78 | CNY 83,22 | CNY 91,80 | CNY 82,90 | 6,04M |
| 2026-08-04 | CNY 84,75 | +%10,14 | CNY 77,37 | CNY 85,75 | CNY 77,02 | 6,23M |
| 2026-08-03 | CNY 76,95 | -%1,76 | CNY 79,48 | CNY 80,79 | CNY 76,01 | 5,27M |
| 2026-07-31 | CNY 78,33 | +%5,44 | CNY 79,91 | CNY 85,12 | CNY 78,20 | 6,16M |
| 2026-07-30 | CNY 74,29 | -%11,74 | CNY 83,99 | CNY 85,10 | CNY 72,91 | 7,08M |
| 2026-07-29 | CNY 84,17 | -%3,29 | CNY 86,96 | CNY 87,84 | CNY 79,31 | 5,37M |
| 2026-07-28 | CNY 87,03 | -%7,96 | CNY 92,60 | CNY 94,45 | CNY 86,27 | 3,76M |
| 2026-07-27 | CNY 94,56 | +%2,91 | CNY 92,51 | CNY 95,20 | CNY 89,81 | 3,64M |
| 2026-07-24 | CNY 91,89 | -%2,07 | CNY 91,91 | CNY 94,74 | CNY 89,77 | 3,33M |
| 2026-07-23 | CNY 93,83 | -%0,07 | CNY 95,10 | CNY 97,78 | CNY 92,98 | 3,84M |
| 2026-07-22 | CNY 93,90 | -%4,19 | CNY 97,89 | CNY 99,50 | CNY 93,10 | 5,41M |
| 2026-07-21 | CNY 98,01 | +%14,11 | CNY 88,00 | CNY 98,39 | CNY 76,59 | 8,60M |
| 2026-07-20 | CNY 85,89 | -%10,70 | CNY 99,00 | CNY 100,99 | CNY 83,31 | 6,16M |
| 2026-07-17 | CNY 96,18 | -%10,85 | CNY 106,99 | CNY 108,28 | CNY 95,00 | 5,51M |
| 2026-07-16 | CNY 107,89 | -%3,87 | CNY 111,10 | CNY 114,80 | CNY 106,95 | 4,18M |
| 2026-07-15 | CNY 112,23 | -%6,26 | CNY 121,00 | CNY 122,00 | CNY 111,35 | 3,94M |
| 2026-07-14 | CNY 119,73 | +%4,36 | CNY 115,53 | CNY 119,94 | CNY 112,57 | 4,09M |
| 2026-07-13 | CNY 114,73 | -%6,43 | CNY 122,00 | CNY 125,45 | CNY 114,24 | 5,10M |
| 2026-07-10 | CNY 122,62 | -%5,85 | CNY 132,01 | CNY 136,18 | CNY 116,96 | 5,44M |
| 2026-07-09 | CNY 130,24 | +%3,45 | CNY 128,68 | CNY 130,90 | CNY 121,38 | 5,04M |
| 2026-07-08 | CNY 125,90 | -%3,96 | CNY 132,75 | CNY 133,70 | CNY 124,58 | 3,78M |
| 2026-07-07 | CNY 131,09 | -%5,49 | CNY 138,70 | CNY 139,99 | CNY 127,01 | 6,25M |
| 2026-07-06 | CNY 138,70 | -%11,66 | CNY 159,13 | CNY 161,82 | CNY 136,49 | 7,80M |
| 2026-07-03 | CNY 157,00 | -%0,27 | CNY 157,67 | CNY 163,19 | CNY 152,30 | 5,18M |
| 2026-07-02 | CNY 157,42 | -%6,13 | CNY 161,50 | CNY 169,49 | CNY 156,20 | 5,90M |
| 2026-07-01 | CNY 167,70 | +%2,95 | CNY 161,60 | CNY 176,13 | CNY 161,60 | 9,09M |
| 2026-06-30 | CNY 162,89 | +%6,60 | CNY 151,03 | CNY 166,50 | CNY 150,15 | 6,75M |
| 2026-06-29 | CNY 152,80 | -%2,46 | CNY 156,65 | CNY 163,78 | CNY 145,38 | 6,96M |
| 2026-06-26 | CNY 156,66 | -%9,26 | CNY 167,92 | CNY 171,57 | CNY 156,58 | 7,57M |
| 2026-06-25 | CNY 172,65 | +%2,83 | CNY 167,18 | CNY 175,73 | CNY 166,00 | 10,47M |
| 2026-06-24 | CNY 167,90 | +%7,97 | CNY 152,98 | CNY 172,50 | CNY 151,53 | 10,33M |
| 2026-06-23 | CNY 155,50 | -%3,57 | CNY 159,17 | CNY 163,00 | CNY 151,00 | 7,12M |
| 2026-06-22 | CNY 161,25 | -%4,59 | CNY 168,00 | CNY 170,48 | CNY 157,52 | 8,97M |
| 2026-06-18 | CNY 169,00 | +%3,87 | CNY 164,27 | CNY 170,00 | CNY 161,10 | 9,81M |
| 2026-06-17 | CNY 162,71 | +%0,70 | CNY 161,00 | CNY 171,67 | CNY 160,00 | 8,10M |
| 2026-06-16 | CNY 161,58 | +%4,24 | CNY 157,26 | CNY 163,98 | CNY 153,13 | 7,68M |
| 2026-06-15 | CNY 155,01 | +%9,12 | CNY 148,00 | CNY 156,00 | CNY 146,00 | 7,67M |
| 2026-06-12 | CNY 142,05 | -%4,43 | CNY 154,00 | CNY 155,68 | CNY 141,00 | 7,22M |
| 2026-06-11 | CNY 148,63 | -%0,34 | CNY 148,00 | CNY 152,65 | CNY 146,00 | 5,07M |
| 2026-06-10 | CNY 149,14 | -%6,62 | CNY 156,29 | CNY 156,29 | CNY 146,72 | 6,86M |
| 2026-06-09 | CNY 159,71 | -%4,85 | CNY 169,96 | CNY 170,57 | CNY 156,34 | 10,28M |
| 2026-06-08 | CNY 167,86 | -%8,93 | CNY 170,98 | CNY 175,71 | CNY 162,83 | 7,20M |
| 2026-06-05 | CNY 184,31 | +%1,51 | CNY 175,84 | CNY 192,82 | CNY 169,29 | 8,52M |
| 2026-06-04 | CNY 181,56 | +%2,14 | CNY 172,71 | CNY 184,74 | CNY 171,07 | 7,38M |
| 2026-06-03 | CNY 177,76 | -%3,71 | CNY 185,60 | CNY 189,71 | CNY 175,43 | 9,44M |
| 2026-06-02 | CNY 184,60 | +%10,21 | CNY 167,90 | CNY 189,14 | CNY 167,90 | 8,26M |
| 2026-06-01 | CNY 167,50 | -%5,79 | CNY 174,34 | CNY 178,56 | CNY 163,06 | 7,79M |
| 2026-05-29 | CNY 177,80 | +%13,97 | CNY 159,29 | CNY 184,91 | CNY 159,29 | 11,93M |
| 2026-05-28 | CNY 156,00 | +%3,70 | CNY 147,44 | CNY 156,89 | CNY 141,34 | 6,63M |
| 2026-05-27 | CNY 150,43 | +%0,57 | CNY 150,15 | CNY 158,49 | CNY 147,86 | 6,29M |
| 2026-05-26 | CNY 149,57 | -%5,68 | CNY 156,43 | CNY 157,00 | CNY 146,19 | 6,98M |