Fushun Special Steel Co., Ltd. Class A 600399
SSE · Çin · Enerji Dışı Mineraller
CNY 4,29+0,04 (+%0,94)
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 4,29 | +%0,94 | CNY 4,27 | CNY 4,33 | CNY 4,26 | 18,35M |
| 2026-09-29 | CNY 4,25 | +%0,71 | CNY 4,21 | CNY 4,28 | CNY 4,20 | 16,74M |
| 2026-09-28 | CNY 4,22 | -%2,09 | CNY 4,32 | CNY 4,33 | CNY 4,17 | 22,38M |
| 2026-09-24 | CNY 4,31 | -%1,37 | CNY 4,35 | CNY 4,38 | CNY 4,29 | 22,67M |
| 2026-09-23 | CNY 4,37 | -%0,23 | CNY 4,37 | CNY 4,42 | CNY 4,32 | 23,22M |
| 2026-09-22 | CNY 4,38 | -%2,88 | CNY 4,56 | CNY 4,56 | CNY 4,38 | 34,86M |
| 2026-09-21 | CNY 4,51 | +%1,81 | CNY 4,43 | CNY 4,57 | CNY 4,43 | 27,14M |
| 2026-09-18 | CNY 4,43 | +%0,45 | CNY 4,40 | CNY 4,51 | CNY 4,40 | 26,38M |
| 2026-09-17 | CNY 4,41 | -%1,34 | CNY 4,45 | CNY 4,51 | CNY 4,39 | 27,39M |
| 2026-09-16 | CNY 4,47 | -%0,67 | CNY 4,49 | CNY 4,57 | CNY 4,42 | 34,56M |
| 2026-09-15 | CNY 4,50 | -%1,53 | CNY 4,60 | CNY 4,62 | CNY 4,49 | 25,36M |
| 2026-09-14 | CNY 4,57 | -%1,51 | CNY 4,60 | CNY 4,66 | CNY 4,50 | 31,16M |
| 2026-09-11 | CNY 4,64 | -%3,33 | CNY 4,76 | CNY 4,80 | CNY 4,60 | 44,61M |
| 2026-09-10 | CNY 4,80 | %0,00 | CNY 4,78 | CNY 4,88 | CNY 4,74 | 40,10M |
| 2026-09-09 | CNY 4,80 | +%0,84 | CNY 4,74 | CNY 4,89 | CNY 4,71 | 48,83M |
| 2026-09-08 | CNY 4,76 | +%5,08 | CNY 4,53 | CNY 4,79 | CNY 4,50 | 64,87M |
| 2026-09-07 | CNY 4,53 | +%1,12 | CNY 4,48 | CNY 4,56 | CNY 4,41 | 37,14M |
| 2026-09-04 | CNY 4,48 | +%1,13 | CNY 4,44 | CNY 4,52 | CNY 4,43 | 31,30M |
| 2026-09-03 | CNY 4,43 | -%0,67 | CNY 4,46 | CNY 4,50 | CNY 4,41 | 19,50M |
| 2026-09-02 | CNY 4,46 | -%0,22 | CNY 4,45 | CNY 4,47 | CNY 4,36 | 28,66M |
| 2026-09-01 | CNY 4,47 | +%2,05 | CNY 4,38 | CNY 4,53 | CNY 4,36 | 33,59M |
| 2026-08-31 | CNY 4,38 | -%1,13 | CNY 4,44 | CNY 4,45 | CNY 4,35 | 23,81M |
| 2026-08-28 | CNY 4,43 | +%2,55 | CNY 4,32 | CNY 4,45 | CNY 4,32 | 40,39M |
| 2026-08-27 | CNY 4,32 | -%0,23 | CNY 4,32 | CNY 4,34 | CNY 4,26 | 23,51M |
| 2026-08-26 | CNY 4,33 | %0,00 | CNY 4,34 | CNY 4,38 | CNY 4,31 | 26,38M |
| 2026-08-25 | CNY 4,33 | +%3,59 | CNY 4,18 | CNY 4,36 | CNY 4,17 | 44,69M |
| 2026-08-24 | CNY 4,18 | -%3,46 | CNY 4,14 | CNY 4,29 | CNY 4,04 | 44,31M |
| 2026-08-21 | CNY 4,33 | +%1,88 | CNY 4,23 | CNY 4,45 | CNY 4,15 | 52,05M |
| 2026-08-20 | CNY 4,25 | +%1,19 | CNY 4,20 | CNY 4,26 | CNY 4,19 | 25,35M |
| 2026-08-19 | CNY 4,20 | -%4,11 | CNY 4,38 | CNY 4,41 | CNY 4,20 | 41,45M |
| 2026-08-18 | CNY 4,38 | +%0,23 | CNY 4,36 | CNY 4,39 | CNY 4,32 | 27,83M |
| 2026-08-17 | CNY 4,37 | +%3,07 | CNY 4,26 | CNY 4,39 | CNY 4,22 | 40,00M |
| 2026-08-14 | CNY 4,24 | %0,00 | CNY 4,24 | CNY 4,30 | CNY 4,21 | 23,63M |
| 2026-08-13 | CNY 4,24 | -%2,08 | CNY 4,35 | CNY 4,35 | CNY 4,23 | 27,83M |
| 2026-08-12 | CNY 4,33 | +%1,64 | CNY 4,26 | CNY 4,35 | CNY 4,24 | 25,27M |
| 2026-08-11 | CNY 4,26 | -%2,74 | CNY 4,34 | CNY 4,36 | CNY 4,24 | 31,07M |
| 2026-08-10 | CNY 4,38 | +%1,62 | CNY 4,31 | CNY 4,41 | CNY 4,27 | 33,79M |
| 2026-08-07 | CNY 4,31 | +%0,94 | CNY 4,27 | CNY 4,33 | CNY 4,19 | 33,48M |
| 2026-08-06 | CNY 4,27 | -%0,93 | CNY 4,30 | CNY 4,33 | CNY 4,22 | 30,85M |
| 2026-08-05 | CNY 4,31 | +%0,23 | CNY 4,29 | CNY 4,36 | CNY 4,24 | 33,98M |
| 2026-08-04 | CNY 4,30 | -%2,05 | CNY 4,39 | CNY 4,40 | CNY 4,29 | 40,31M |
| 2026-08-03 | CNY 4,39 | +%4,52 | CNY 4,21 | CNY 4,39 | CNY 4,21 | 44,48M |
| 2026-07-31 | CNY 4,20 | +%0,72 | CNY 4,15 | CNY 4,23 | CNY 4,15 | 32,96M |
| 2026-07-30 | CNY 4,17 | +%0,97 | CNY 4,12 | CNY 4,24 | CNY 4,11 | 37,09M |
| 2026-07-29 | CNY 4,13 | +%2,99 | CNY 4,03 | CNY 4,15 | CNY 4,01 | 38,29M |
| 2026-07-28 | CNY 4,01 | +%0,75 | CNY 3,95 | CNY 4,04 | CNY 3,94 | 27,26M |
| 2026-07-27 | CNY 3,98 | +%2,58 | CNY 3,92 | CNY 3,99 | CNY 3,86 | 33,11M |
| 2026-07-24 | CNY 3,88 | -%2,27 | CNY 3,95 | CNY 3,98 | CNY 3,86 | 30,67M |
| 2026-07-23 | CNY 3,97 | +%3,66 | CNY 3,82 | CNY 3,99 | CNY 3,81 | 41,20M |
| 2026-07-22 | CNY 3,83 | -%0,52 | CNY 3,89 | CNY 3,89 | CNY 3,79 | 29,79M |
| 2026-07-21 | CNY 3,85 | +%1,05 | CNY 3,82 | CNY 3,89 | CNY 3,75 | 41,43M |
| 2026-07-20 | CNY 3,81 | +%0,26 | CNY 3,83 | CNY 3,89 | CNY 3,74 | 42,73M |
| 2026-07-17 | CNY 3,80 | -%3,80 | CNY 3,94 | CNY 3,98 | CNY 3,78 | 47,92M |
| 2026-07-16 | CNY 3,95 | +%1,02 | CNY 3,91 | CNY 3,97 | CNY 3,86 | 33,88M |
| 2026-07-15 | CNY 3,91 | +%1,56 | CNY 3,84 | CNY 3,99 | CNY 3,80 | 42,65M |
| 2026-07-14 | CNY 3,85 | -%0,26 | CNY 3,90 | CNY 3,91 | CNY 3,79 | 47,04M |
| 2026-07-13 | CNY 3,86 | -%6,54 | CNY 4,13 | CNY 4,16 | CNY 3,86 | 68,58M |
| 2026-07-10 | CNY 4,13 | +%5,90 | CNY 3,90 | CNY 4,29 | CNY 3,83 | 99,71M |
| 2026-07-09 | CNY 3,90 | -%1,27 | CNY 3,95 | CNY 3,96 | CNY 3,81 | 38,43M |
| 2026-07-08 | CNY 3,95 | -%2,47 | CNY 4,03 | CNY 4,07 | CNY 3,95 | 39,03M |
| 2026-07-07 | CNY 4,05 | -%2,41 | CNY 4,14 | CNY 4,21 | CNY 4,03 | 32,19M |
| 2026-07-06 | CNY 4,15 | -%2,12 | CNY 4,23 | CNY 4,31 | CNY 4,13 | 37,39M |
| 2026-07-03 | CNY 4,24 | +%0,71 | CNY 4,23 | CNY 4,28 | CNY 4,18 | 37,91M |
| 2026-07-02 | CNY 4,21 | -%0,24 | CNY 4,20 | CNY 4,41 | CNY 4,18 | 48,29M |
| 2026-07-01 | CNY 4,22 | +%2,68 | CNY 4,10 | CNY 4,26 | CNY 4,10 | 47,20M |
| 2026-06-30 | CNY 4,11 | +%0,24 | CNY 4,08 | CNY 4,20 | CNY 4,07 | 33,72M |
| 2026-06-29 | CNY 4,10 | -%0,97 | CNY 4,11 | CNY 4,19 | CNY 3,99 | 48,05M |
| 2026-06-26 | CNY 4,14 | -%3,04 | CNY 4,28 | CNY 4,30 | CNY 4,14 | 46,43M |
| 2026-06-25 | CNY 4,27 | -%3,17 | CNY 4,36 | CNY 4,42 | CNY 4,21 | 51,66M |
| 2026-06-24 | CNY 4,41 | -%1,56 | CNY 4,49 | CNY 4,50 | CNY 4,28 | 56,29M |
| 2026-06-23 | CNY 4,48 | -%0,88 | CNY 4,52 | CNY 4,77 | CNY 4,46 | 88,38M |
| 2026-06-22 | CNY 4,52 | -%3,62 | CNY 4,62 | CNY 4,62 | CNY 4,42 | 109,79M |
| 2026-06-18 | CNY 4,69 | +%10,09 | CNY 4,21 | CNY 4,69 | CNY 4,19 | 77,08M |
| 2026-06-17 | CNY 4,26 | -%2,52 | CNY 4,37 | CNY 4,38 | CNY 4,24 | 33,63M |
| 2026-06-16 | CNY 4,37 | -%1,80 | CNY 4,47 | CNY 4,48 | CNY 4,33 | 36,73M |
| 2026-06-15 | CNY 4,45 | +%3,01 | CNY 4,39 | CNY 4,49 | CNY 4,36 | 64,56M |
| 2026-06-12 | CNY 4,32 | +%3,85 | CNY 4,19 | CNY 4,35 | CNY 4,19 | 79,10M |
| 2026-06-11 | CNY 4,16 | -%1,65 | CNY 4,22 | CNY 4,24 | CNY 4,13 | 36,20M |
| 2026-06-10 | CNY 4,23 | -%1,63 | CNY 4,26 | CNY 4,29 | CNY 4,16 | 35,50M |
| 2026-06-09 | CNY 4,30 | -%1,60 | CNY 4,36 | CNY 4,39 | CNY 4,23 | 44,90M |
| 2026-06-08 | CNY 4,37 | -%4,79 | CNY 4,53 | CNY 4,57 | CNY 4,30 | 48,55M |
| 2026-06-05 | CNY 4,59 | +%1,32 | CNY 4,52 | CNY 4,68 | CNY 4,44 | 48,92M |
| 2026-06-04 | CNY 4,53 | -%0,66 | CNY 4,52 | CNY 4,60 | CNY 4,49 | 35,15M |
| 2026-06-03 | CNY 4,56 | -%1,94 | CNY 4,68 | CNY 4,68 | CNY 4,56 | 38,01M |
| 2026-06-02 | CNY 4,65 | -%3,33 | CNY 4,82 | CNY 4,84 | CNY 4,61 | 44,96M |
| 2026-06-01 | CNY 4,81 | +%0,21 | CNY 4,79 | CNY 4,87 | CNY 4,75 | 32,24M |
| 2026-05-29 | CNY 4,80 | -%3,23 | CNY 4,96 | CNY 4,99 | CNY 4,80 | 45,52M |
| 2026-05-28 | CNY 4,96 | %0,00 | CNY 4,96 | CNY 5,02 | CNY 4,88 | 37,42M |
| 2026-05-27 | CNY 4,96 | -%1,39 | CNY 5,03 | CNY 5,17 | CNY 4,95 | 41,25M |
| 2026-05-26 | CNY 5,03 | -%0,59 | CNY 5,06 | CNY 5,06 | CNY 4,95 | 35,34M |