Lingyuan Iron & Steel Co., Ltd. Class A 600231
SSE · Çin · Enerji Dışı Mineraller
CNY 1,69+0,04 (+%2,42)
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 1,69 | +%2,42 | CNY 1,66 | CNY 1,69 | CNY 1,63 | 30,58M |
| 2026-09-29 | CNY 1,65 | +%2,48 | CNY 1,63 | CNY 1,67 | CNY 1,61 | 29,13M |
| 2026-09-28 | CNY 1,61 | -%2,42 | CNY 1,65 | CNY 1,66 | CNY 1,59 | 32,73M |
| 2026-09-24 | CNY 1,65 | -%6,25 | CNY 1,70 | CNY 1,73 | CNY 1,64 | 75,84M |
| 2026-09-23 | CNY 1,76 | +%4,76 | CNY 1,68 | CNY 1,85 | CNY 1,66 | 94,06M |
| 2026-09-22 | CNY 1,68 | -%2,33 | CNY 1,72 | CNY 1,72 | CNY 1,67 | 20,30M |
| 2026-09-21 | CNY 1,72 | +%1,78 | CNY 1,69 | CNY 1,72 | CNY 1,68 | 15,11M |
| 2026-09-18 | CNY 1,69 | -%0,59 | CNY 1,70 | CNY 1,71 | CNY 1,67 | 19,03M |
| 2026-09-17 | CNY 1,70 | +%0,59 | CNY 1,69 | CNY 1,70 | CNY 1,64 | 17,97M |
| 2026-09-16 | CNY 1,69 | %0,00 | CNY 1,69 | CNY 1,71 | CNY 1,66 | 13,22M |
| 2026-09-15 | CNY 1,69 | -%2,87 | CNY 1,74 | CNY 1,74 | CNY 1,68 | 14,21M |
| 2026-09-14 | CNY 1,74 | %0,00 | CNY 1,73 | CNY 1,75 | CNY 1,70 | 13,57M |
| 2026-09-11 | CNY 1,74 | -%3,87 | CNY 1,80 | CNY 1,80 | CNY 1,71 | 20,67M |
| 2026-09-10 | CNY 1,81 | +%0,56 | CNY 1,80 | CNY 1,83 | CNY 1,78 | 18,25M |
| 2026-09-09 | CNY 1,80 | +%0,56 | CNY 1,79 | CNY 1,82 | CNY 1,76 | 19,46M |
| 2026-09-08 | CNY 1,79 | +%2,87 | CNY 1,73 | CNY 1,80 | CNY 1,72 | 25,49M |
| 2026-09-07 | CNY 1,74 | -%0,57 | CNY 1,75 | CNY 1,76 | CNY 1,71 | 16,56M |
| 2026-09-04 | CNY 1,75 | %0,00 | CNY 1,76 | CNY 1,78 | CNY 1,73 | 11,95M |
| 2026-09-03 | CNY 1,75 | -%0,57 | CNY 1,77 | CNY 1,78 | CNY 1,74 | 14,72M |
| 2026-09-02 | CNY 1,76 | -%1,12 | CNY 1,77 | CNY 1,79 | CNY 1,73 | 17,99M |
| 2026-09-01 | CNY 1,78 | +%2,30 | CNY 1,75 | CNY 1,80 | CNY 1,74 | 16,68M |
| 2026-08-31 | CNY 1,74 | -%2,79 | CNY 1,78 | CNY 1,80 | CNY 1,74 | 16,81M |
| 2026-08-28 | CNY 1,79 | +%2,29 | CNY 1,75 | CNY 1,80 | CNY 1,74 | 16,01M |
| 2026-08-27 | CNY 1,75 | -%1,69 | CNY 1,77 | CNY 1,78 | CNY 1,73 | 14,12M |
| 2026-08-26 | CNY 1,78 | +%1,71 | CNY 1,75 | CNY 1,80 | CNY 1,75 | 19,38M |
| 2026-08-25 | CNY 1,75 | +%3,55 | CNY 1,68 | CNY 1,76 | CNY 1,68 | 26,58M |
| 2026-08-24 | CNY 1,69 | -%0,59 | CNY 1,71 | CNY 1,72 | CNY 1,67 | 9,59M |
| 2026-08-21 | CNY 1,70 | +%1,19 | CNY 1,68 | CNY 1,70 | CNY 1,65 | 11,78M |
| 2026-08-20 | CNY 1,68 | +%1,82 | CNY 1,65 | CNY 1,69 | CNY 1,65 | 10,86M |
| 2026-08-19 | CNY 1,65 | -%2,37 | CNY 1,69 | CNY 1,70 | CNY 1,63 | 10,80M |
| 2026-08-18 | CNY 1,69 | -%0,59 | CNY 1,70 | CNY 1,71 | CNY 1,68 | 9,02M |
| 2026-08-17 | CNY 1,70 | +%1,80 | CNY 1,67 | CNY 1,71 | CNY 1,66 | 14,09M |
| 2026-08-14 | CNY 1,67 | -%1,18 | CNY 1,70 | CNY 1,70 | CNY 1,64 | 15,55M |
| 2026-08-13 | CNY 1,69 | -%2,87 | CNY 1,73 | CNY 1,73 | CNY 1,68 | 16,22M |
| 2026-08-12 | CNY 1,74 | +%2,35 | CNY 1,71 | CNY 1,74 | CNY 1,69 | 15,66M |
| 2026-08-11 | CNY 1,70 | -%1,16 | CNY 1,72 | CNY 1,73 | CNY 1,69 | 11,96M |
| 2026-08-10 | CNY 1,72 | +%2,38 | CNY 1,68 | CNY 1,72 | CNY 1,68 | 11,05M |
| 2026-08-07 | CNY 1,68 | -%1,18 | CNY 1,71 | CNY 1,71 | CNY 1,66 | 11,23M |
| 2026-08-06 | CNY 1,70 | -%0,58 | CNY 1,71 | CNY 1,72 | CNY 1,67 | 13,29M |
| 2026-08-05 | CNY 1,71 | %0,00 | CNY 1,71 | CNY 1,72 | CNY 1,69 | 14,07M |
| 2026-08-04 | CNY 1,71 | -%1,72 | CNY 1,75 | CNY 1,76 | CNY 1,70 | 14,56M |
| 2026-08-03 | CNY 1,74 | +%1,16 | CNY 1,72 | CNY 1,75 | CNY 1,71 | 13,61M |
| 2026-07-31 | CNY 1,72 | %0,00 | CNY 1,71 | CNY 1,73 | CNY 1,68 | 16,96M |
| 2026-07-30 | CNY 1,72 | +%1,78 | CNY 1,69 | CNY 1,82 | CNY 1,68 | 32,32M |
| 2026-07-29 | CNY 1,69 | +%1,81 | CNY 1,65 | CNY 1,71 | CNY 1,65 | 18,92M |
| 2026-07-28 | CNY 1,66 | +%0,61 | CNY 1,63 | CNY 1,68 | CNY 1,63 | 11,90M |
| 2026-07-27 | CNY 1,65 | +%2,48 | CNY 1,62 | CNY 1,66 | CNY 1,59 | 13,84M |
| 2026-07-24 | CNY 1,61 | -%4,17 | CNY 1,67 | CNY 1,68 | CNY 1,61 | 13,05M |
| 2026-07-23 | CNY 1,68 | +%3,70 | CNY 1,62 | CNY 1,68 | CNY 1,62 | 18,27M |
| 2026-07-22 | CNY 1,62 | +%0,62 | CNY 1,60 | CNY 1,64 | CNY 1,59 | 12,27M |
| 2026-07-21 | CNY 1,61 | -%0,62 | CNY 1,62 | CNY 1,63 | CNY 1,58 | 11,69M |
| 2026-07-20 | CNY 1,62 | -%0,61 | CNY 1,62 | CNY 1,68 | CNY 1,60 | 14,79M |
| 2026-07-17 | CNY 1,63 | -%2,98 | CNY 1,67 | CNY 1,71 | CNY 1,61 | 18,96M |
| 2026-07-16 | CNY 1,68 | -%0,59 | CNY 1,68 | CNY 1,70 | CNY 1,64 | 13,94M |
| 2026-07-15 | CNY 1,69 | +%3,05 | CNY 1,64 | CNY 1,71 | CNY 1,63 | 16,29M |
| 2026-07-14 | CNY 1,64 | +%3,14 | CNY 1,61 | CNY 1,65 | CNY 1,59 | 13,48M |
| 2026-07-13 | CNY 1,59 | -%3,64 | CNY 1,64 | CNY 1,68 | CNY 1,59 | 17,12M |
| 2026-07-10 | CNY 1,65 | +%3,77 | CNY 1,59 | CNY 1,68 | CNY 1,56 | 24,09M |
| 2026-07-09 | CNY 1,59 | +%1,27 | CNY 1,56 | CNY 1,61 | CNY 1,54 | 21,29M |
| 2026-07-08 | CNY 1,57 | +%1,95 | CNY 1,53 | CNY 1,63 | CNY 1,51 | 25,05M |
| 2026-07-07 | CNY 1,54 | -%3,75 | CNY 1,59 | CNY 1,60 | CNY 1,52 | 18,01M |
| 2026-07-06 | CNY 1,60 | -%0,62 | CNY 1,62 | CNY 1,63 | CNY 1,58 | 13,43M |
| 2026-07-03 | CNY 1,61 | -%1,23 | CNY 1,64 | CNY 1,65 | CNY 1,58 | 18,28M |
| 2026-07-02 | CNY 1,63 | -%1,21 | CNY 1,64 | CNY 1,72 | CNY 1,62 | 19,97M |
| 2026-07-01 | CNY 1,65 | +%3,77 | CNY 1,59 | CNY 1,69 | CNY 1,57 | 30,49M |
| 2026-06-30 | CNY 1,59 | -%2,45 | CNY 1,64 | CNY 1,65 | CNY 1,57 | 20,82M |
| 2026-06-29 | CNY 1,63 | -%0,61 | CNY 1,63 | CNY 1,65 | CNY 1,58 | 29,99M |
| 2026-06-26 | CNY 1,64 | -%2,38 | CNY 1,67 | CNY 1,69 | CNY 1,63 | 15,54M |
| 2026-06-25 | CNY 1,68 | -%1,18 | CNY 1,69 | CNY 1,76 | CNY 1,63 | 19,17M |
| 2026-06-24 | CNY 1,70 | -%3,95 | CNY 1,76 | CNY 1,78 | CNY 1,68 | 17,31M |
| 2026-06-23 | CNY 1,77 | -%0,56 | CNY 1,77 | CNY 1,84 | CNY 1,75 | 12,82M |
| 2026-06-22 | CNY 1,78 | -%1,11 | CNY 1,79 | CNY 1,80 | CNY 1,74 | 15,33M |
| 2026-06-18 | CNY 1,80 | -%1,64 | CNY 1,82 | CNY 1,85 | CNY 1,79 | 7,96M |
| 2026-06-17 | CNY 1,83 | -%2,66 | CNY 1,88 | CNY 1,88 | CNY 1,82 | 9,97M |
| 2026-06-16 | CNY 1,88 | -%0,53 | CNY 1,88 | CNY 1,90 | CNY 1,84 | 11,34M |
| 2026-06-15 | CNY 1,89 | %0,00 | CNY 1,90 | CNY 1,94 | CNY 1,87 | 9,92M |
| 2026-06-12 | CNY 1,89 | +%3,28 | CNY 1,84 | CNY 1,92 | CNY 1,82 | 14,80M |
| 2026-06-11 | CNY 1,83 | -%1,61 | CNY 1,85 | CNY 1,86 | CNY 1,81 | 10,73M |
| 2026-06-10 | CNY 1,86 | -%2,11 | CNY 1,89 | CNY 1,90 | CNY 1,85 | 7,87M |
| 2026-06-09 | CNY 1,90 | %0,00 | CNY 1,92 | CNY 1,93 | CNY 1,86 | 9,96M |
| 2026-06-08 | CNY 1,90 | -%3,55 | CNY 1,95 | CNY 1,97 | CNY 1,89 | 11,64M |
| 2026-06-05 | CNY 1,97 | %0,00 | CNY 1,97 | CNY 2,00 | CNY 1,96 | 8,99M |
| 2026-06-04 | CNY 1,97 | -%1,99 | CNY 2,00 | CNY 2,00 | CNY 1,96 | 10,07M |
| 2026-06-03 | CNY 2,01 | -%0,50 | CNY 2,01 | CNY 2,02 | CNY 1,99 | 11,09M |
| 2026-06-02 | CNY 2,02 | -%0,98 | CNY 2,05 | CNY 2,05 | CNY 2,00 | 10,44M |
| 2026-06-01 | CNY 2,04 | +%0,99 | CNY 2,02 | CNY 2,06 | CNY 1,98 | 13,09M |
| 2026-05-29 | CNY 2,02 | +%0,50 | CNY 2,01 | CNY 2,06 | CNY 2,00 | 10,99M |
| 2026-05-28 | CNY 2,01 | +%0,50 | CNY 2,00 | CNY 2,02 | CNY 1,99 | 6,90M |
| 2026-05-27 | CNY 2,00 | -%1,96 | CNY 2,04 | CNY 2,05 | CNY 2,00 | 11,45M |
| 2026-05-26 | CNY 2,04 | -%0,49 | CNY 2,05 | CNY 2,06 | CNY 2,02 | 11,50M |