Beijing Dynamic Power Co., Ltd. Class A 600405
SSE · Çin · Üretici İmalatı
CNY 4,94-0,08 (-%1,59)
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 4,94 | -%1,59 | CNY 5,02 | CNY 5,05 | CNY 4,91 | 7,56M |
| 2026-09-29 | CNY 5,02 | -%0,99 | CNY 5,04 | CNY 5,12 | CNY 5,00 | 5,99M |
| 2026-09-28 | CNY 5,07 | +%0,40 | CNY 5,06 | CNY 5,11 | CNY 4,97 | 8,58M |
| 2026-09-24 | CNY 5,05 | %0,00 | CNY 5,02 | CNY 5,10 | CNY 4,98 | 7,08M |
| 2026-09-23 | CNY 5,05 | +%0,80 | CNY 5,02 | CNY 5,16 | CNY 4,98 | 10,67M |
| 2026-09-22 | CNY 5,01 | +%0,20 | CNY 5,03 | CNY 5,03 | CNY 4,97 | 7,04M |
| 2026-09-21 | CNY 5,00 | +%0,20 | CNY 4,99 | CNY 5,01 | CNY 4,96 | 5,31M |
| 2026-09-18 | CNY 4,99 | +%0,40 | CNY 5,01 | CNY 5,02 | CNY 4,94 | 6,73M |
| 2026-09-17 | CNY 4,97 | -%0,60 | CNY 4,95 | CNY 5,02 | CNY 4,93 | 6,50M |
| 2026-09-16 | CNY 5,00 | +%2,67 | CNY 4,91 | CNY 5,03 | CNY 4,82 | 8,49M |
| 2026-09-15 | CNY 4,87 | -%3,75 | CNY 5,08 | CNY 5,08 | CNY 4,86 | 10,01M |
| 2026-09-14 | CNY 5,06 | +%0,40 | CNY 5,10 | CNY 5,10 | CNY 5,00 | 6,70M |
| 2026-09-11 | CNY 5,04 | -%0,98 | CNY 5,06 | CNY 5,10 | CNY 4,94 | 11,26M |
| 2026-09-10 | CNY 5,09 | +%0,20 | CNY 5,08 | CNY 5,12 | CNY 5,01 | 6,30M |
| 2026-09-09 | CNY 5,08 | -%0,39 | CNY 5,11 | CNY 5,13 | CNY 5,03 | 8,92M |
| 2026-09-08 | CNY 5,10 | +%0,79 | CNY 5,13 | CNY 5,13 | CNY 5,03 | 10,97M |
| 2026-09-07 | CNY 5,06 | +%0,20 | CNY 5,11 | CNY 5,11 | CNY 4,99 | 13,95M |
| 2026-09-04 | CNY 5,05 | -%2,32 | CNY 5,20 | CNY 5,26 | CNY 5,03 | 18,93M |
| 2026-09-03 | CNY 5,17 | +%0,19 | CNY 5,17 | CNY 5,40 | CNY 5,13 | 28,66M |
| 2026-09-02 | CNY 5,16 | +%2,99 | CNY 5,00 | CNY 5,17 | CNY 4,96 | 24,09M |
| 2026-09-01 | CNY 5,01 | +%3,09 | CNY 4,83 | CNY 5,07 | CNY 4,83 | 23,83M |
| 2026-08-31 | CNY 4,86 | +%5,19 | CNY 4,60 | CNY 4,90 | CNY 4,58 | 26,69M |
| 2026-08-28 | CNY 4,62 | +%0,43 | CNY 4,61 | CNY 4,64 | CNY 4,58 | 6,43M |
| 2026-08-27 | CNY 4,60 | -%0,22 | CNY 4,56 | CNY 4,66 | CNY 4,56 | 7,96M |
| 2026-08-26 | CNY 4,61 | +%0,88 | CNY 4,58 | CNY 4,65 | CNY 4,56 | 7,08M |
| 2026-08-25 | CNY 4,57 | +%1,33 | CNY 4,51 | CNY 4,58 | CNY 4,46 | 8,50M |
| 2026-08-24 | CNY 4,51 | -%1,53 | CNY 4,59 | CNY 4,60 | CNY 4,47 | 7,88M |
| 2026-08-21 | CNY 4,58 | +%1,55 | CNY 4,59 | CNY 4,59 | CNY 4,49 | 10,41M |
| 2026-08-20 | CNY 4,51 | +%2,50 | CNY 4,41 | CNY 4,59 | CNY 4,41 | 9,33M |
| 2026-08-19 | CNY 4,40 | -%4,35 | CNY 4,53 | CNY 4,59 | CNY 4,37 | 8,81M |
| 2026-08-18 | CNY 4,60 | +%1,10 | CNY 4,56 | CNY 4,66 | CNY 4,51 | 11,06M |
| 2026-08-17 | CNY 4,55 | +%0,66 | CNY 4,53 | CNY 4,56 | CNY 4,42 | 10,26M |
| 2026-08-14 | CNY 4,52 | -%0,66 | CNY 4,50 | CNY 4,64 | CNY 4,46 | 13,80M |
| 2026-08-13 | CNY 4,55 | +%0,89 | CNY 4,51 | CNY 4,86 | CNY 4,48 | 25,12M |
| 2026-08-12 | CNY 4,51 | +%2,73 | CNY 4,42 | CNY 4,53 | CNY 4,41 | 10,78M |
| 2026-08-11 | CNY 4,39 | -%0,68 | CNY 4,44 | CNY 4,45 | CNY 4,32 | 6,73M |
| 2026-08-10 | CNY 4,42 | +%1,61 | CNY 4,32 | CNY 4,45 | CNY 4,32 | 10,13M |
| 2026-08-07 | CNY 4,35 | -%4,61 | CNY 4,55 | CNY 4,58 | CNY 4,29 | 15,54M |
| 2026-08-06 | CNY 4,56 | +%4,11 | CNY 4,33 | CNY 4,60 | CNY 4,32 | 15,04M |
| 2026-08-05 | CNY 4,38 | +%3,30 | CNY 4,29 | CNY 4,46 | CNY 4,25 | 13,73M |
| 2026-08-04 | CNY 4,24 | +%1,19 | CNY 4,19 | CNY 4,26 | CNY 4,19 | 8,11M |
| 2026-08-03 | CNY 4,19 | +%3,20 | CNY 4,06 | CNY 4,19 | CNY 4,05 | 8,74M |
| 2026-07-31 | CNY 4,06 | +%0,74 | CNY 4,09 | CNY 4,10 | CNY 4,03 | 8,12M |
| 2026-07-30 | CNY 4,03 | %0,00 | CNY 4,03 | CNY 4,12 | CNY 3,99 | 11,33M |
| 2026-07-29 | CNY 4,03 | +%2,28 | CNY 3,94 | CNY 4,11 | CNY 3,92 | 10,86M |
| 2026-07-28 | CNY 3,94 | +%1,03 | CNY 3,88 | CNY 3,97 | CNY 3,86 | 9,03M |
| 2026-07-27 | CNY 3,90 | +%2,09 | CNY 3,79 | CNY 3,91 | CNY 3,78 | 7,87M |
| 2026-07-24 | CNY 3,82 | -%1,80 | CNY 3,85 | CNY 3,87 | CNY 3,78 | 6,54M |
| 2026-07-23 | CNY 3,89 | +%1,83 | CNY 3,74 | CNY 3,90 | CNY 3,73 | 10,89M |
| 2026-07-22 | CNY 3,82 | -%1,04 | CNY 3,89 | CNY 3,89 | CNY 3,75 | 9,63M |
| 2026-07-21 | CNY 3,86 | -%2,53 | CNY 3,94 | CNY 3,96 | CNY 3,70 | 15,55M |
| 2026-07-20 | CNY 3,96 | -%2,22 | CNY 4,05 | CNY 4,12 | CNY 3,90 | 15,22M |
| 2026-07-17 | CNY 4,05 | -%3,34 | CNY 4,23 | CNY 4,23 | CNY 4,01 | 14,41M |
| 2026-07-16 | CNY 4,19 | -%1,41 | CNY 4,20 | CNY 4,35 | CNY 4,18 | 15,46M |
| 2026-07-15 | CNY 4,25 | -%4,92 | CNY 4,33 | CNY 4,44 | CNY 4,20 | 18,66M |
| 2026-07-14 | CNY 4,47 | -%6,29 | CNY 4,37 | CNY 4,65 | CNY 4,29 | 32,45M |
| 2026-07-13 | CNY 4,77 | +%3,47 | CNY 5,07 | CNY 5,07 | CNY 4,61 | 49,26M |
| 2026-07-10 | CNY 4,61 | %0,00 | CNY 4,61 | CNY 4,61 | CNY 4,61 | 0 |
| 2026-07-09 | CNY 4,61 | %0,00 | CNY 4,61 | CNY 4,61 | CNY 4,61 | 0 |
| 2026-07-08 | CNY 4,61 | %0,00 | CNY 4,61 | CNY 4,61 | CNY 4,61 | 0 |
| 2026-07-07 | CNY 4,61 | %0,00 | CNY 4,61 | CNY 4,61 | CNY 4,61 | 0 |
| 2026-07-06 | CNY 4,61 | %0,00 | CNY 4,61 | CNY 4,61 | CNY 4,61 | 0 |
| 2026-07-03 | CNY 4,61 | +%0,66 | CNY 4,62 | CNY 4,71 | CNY 4,54 | 17,20M |
| 2026-07-02 | CNY 4,58 | +%1,10 | CNY 4,49 | CNY 4,81 | CNY 4,48 | 28,00M |
| 2026-07-01 | CNY 4,53 | +%0,22 | CNY 4,60 | CNY 4,65 | CNY 4,43 | 28,12M |
| 2026-06-30 | CNY 4,52 | +%9,98 | CNY 4,13 | CNY 4,52 | CNY 4,04 | 22,79M |
| 2026-06-29 | CNY 4,11 | -%3,52 | CNY 4,24 | CNY 4,26 | CNY 4,00 | 19,11M |
| 2026-06-26 | CNY 4,26 | -%3,18 | CNY 4,51 | CNY 4,55 | CNY 4,23 | 22,09M |
| 2026-06-25 | CNY 4,40 | -%6,58 | CNY 4,60 | CNY 4,72 | CNY 4,37 | 41,11M |
| 2026-06-24 | CNY 4,71 | +%6,08 | CNY 4,51 | CNY 4,88 | CNY 4,40 | 61,04M |
| 2026-06-23 | CNY 4,44 | +%9,90 | CNY 4,03 | CNY 4,44 | CNY 4,01 | 24,73M |
| 2026-06-22 | CNY 4,04 | +%0,25 | CNY 4,03 | CNY 4,06 | CNY 3,86 | 14,38M |
| 2026-06-18 | CNY 4,03 | -%0,25 | CNY 4,00 | CNY 4,09 | CNY 3,95 | 11,05M |
| 2026-06-17 | CNY 4,04 | -%4,27 | CNY 4,20 | CNY 4,22 | CNY 4,03 | 15,21M |
| 2026-06-16 | CNY 4,22 | -%1,63 | CNY 4,23 | CNY 4,28 | CNY 4,13 | 11,55M |
| 2026-06-15 | CNY 4,29 | +%0,70 | CNY 4,26 | CNY 4,33 | CNY 4,26 | 8,14M |
| 2026-06-12 | CNY 4,26 | +%0,71 | CNY 4,30 | CNY 4,33 | CNY 4,21 | 7,83M |
| 2026-06-11 | CNY 4,23 | -%3,86 | CNY 4,37 | CNY 4,37 | CNY 4,20 | 9,49M |
| 2026-06-10 | CNY 4,40 | -%3,72 | CNY 4,54 | CNY 4,56 | CNY 4,39 | 8,68M |
| 2026-06-09 | CNY 4,57 | +%1,78 | CNY 4,50 | CNY 4,61 | CNY 4,42 | 8,73M |
| 2026-06-08 | CNY 4,49 | -%1,75 | CNY 4,50 | CNY 4,61 | CNY 4,41 | 9,10M |
| 2026-06-05 | CNY 4,57 | +%1,33 | CNY 4,47 | CNY 4,66 | CNY 4,47 | 11,46M |
| 2026-06-04 | CNY 4,51 | -%3,01 | CNY 4,62 | CNY 4,62 | CNY 4,49 | 11,21M |
| 2026-06-03 | CNY 4,65 | -%3,93 | CNY 4,82 | CNY 4,82 | CNY 4,56 | 19,03M |
| 2026-06-02 | CNY 4,84 | +%5,91 | CNY 4,57 | CNY 4,93 | CNY 4,43 | 27,98M |
| 2026-06-01 | CNY 4,57 | +%3,63 | CNY 4,44 | CNY 4,60 | CNY 4,36 | 12,74M |
| 2026-05-29 | CNY 4,41 | -%4,34 | CNY 4,65 | CNY 4,66 | CNY 4,40 | 11,62M |
| 2026-05-28 | CNY 4,61 | +%1,32 | CNY 4,52 | CNY 4,63 | CNY 4,45 | 9,30M |
| 2026-05-27 | CNY 4,55 | -%1,52 | CNY 4,62 | CNY 4,69 | CNY 4,52 | 11,72M |
| 2026-05-26 | CNY 4,62 | -%4,94 | CNY 4,82 | CNY 4,84 | CNY 4,55 | 17,55M |