Shanghai Feilo Acoustics Co., Ltd. Class A 600651
SSE · Çin · Elektronik Teknoloji
CNY 4,98-0,01 (-%0,20)
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 4,98 | -%0,20 | CNY 4,99 | CNY 5,12 | CNY 4,95 | 12,67M |
| 2026-09-29 | CNY 4,99 | -%1,58 | CNY 5,01 | CNY 5,09 | CNY 4,97 | 16,72M |
| 2026-09-28 | CNY 5,07 | -%2,87 | CNY 5,22 | CNY 5,29 | CNY 5,02 | 20,76M |
| 2026-09-24 | CNY 5,22 | -%1,14 | CNY 5,24 | CNY 5,43 | CNY 5,22 | 23,87M |
| 2026-09-23 | CNY 5,28 | +%0,76 | CNY 5,20 | CNY 5,34 | CNY 5,20 | 20,16M |
| 2026-09-22 | CNY 5,24 | +%0,19 | CNY 5,25 | CNY 5,34 | CNY 5,22 | 15,99M |
| 2026-09-21 | CNY 5,23 | +%0,58 | CNY 5,20 | CNY 5,25 | CNY 5,19 | 11,01M |
| 2026-09-18 | CNY 5,20 | +%0,19 | CNY 5,18 | CNY 5,23 | CNY 5,15 | 11,75M |
| 2026-09-17 | CNY 5,19 | +%0,58 | CNY 5,15 | CNY 5,20 | CNY 5,10 | 9,98M |
| 2026-09-16 | CNY 5,16 | +%0,39 | CNY 5,13 | CNY 5,18 | CNY 5,09 | 9,94M |
| 2026-09-15 | CNY 5,14 | -%1,15 | CNY 5,23 | CNY 5,24 | CNY 5,13 | 10,47M |
| 2026-09-14 | CNY 5,20 | -%1,52 | CNY 5,29 | CNY 5,29 | CNY 5,17 | 11,99M |
| 2026-09-11 | CNY 5,28 | -%1,86 | CNY 5,38 | CNY 5,39 | CNY 5,20 | 17,25M |
| 2026-09-10 | CNY 5,38 | -%4,10 | CNY 5,54 | CNY 5,55 | CNY 5,26 | 24,84M |
| 2026-09-09 | CNY 5,61 | +%0,54 | CNY 5,57 | CNY 5,69 | CNY 5,54 | 14,94M |
| 2026-09-08 | CNY 5,58 | +%1,09 | CNY 5,55 | CNY 5,62 | CNY 5,51 | 11,60M |
| 2026-09-07 | CNY 5,52 | -%0,54 | CNY 5,53 | CNY 5,59 | CNY 5,51 | 11,41M |
| 2026-09-04 | CNY 5,55 | +%0,91 | CNY 5,53 | CNY 5,68 | CNY 5,50 | 20,49M |
| 2026-09-03 | CNY 5,50 | -%0,90 | CNY 5,55 | CNY 5,60 | CNY 5,49 | 10,87M |
| 2026-09-02 | CNY 5,55 | -%2,46 | CNY 5,65 | CNY 5,67 | CNY 5,52 | 13,34M |
| 2026-09-01 | CNY 5,69 | +%0,89 | CNY 5,66 | CNY 5,77 | CNY 5,64 | 15,51M |
| 2026-08-31 | CNY 5,64 | +%2,17 | CNY 5,51 | CNY 5,65 | CNY 5,44 | 16,99M |
| 2026-08-28 | CNY 5,52 | -%2,65 | CNY 5,62 | CNY 5,65 | CNY 5,49 | 25,23M |
| 2026-08-27 | CNY 5,67 | +%0,53 | CNY 5,64 | CNY 5,70 | CNY 5,61 | 12,92M |
| 2026-08-26 | CNY 5,64 | -%0,70 | CNY 5,63 | CNY 5,70 | CNY 5,55 | 17,97M |
| 2026-08-25 | CNY 5,68 | +%0,35 | CNY 5,65 | CNY 5,75 | CNY 5,59 | 18,55M |
| 2026-08-24 | CNY 5,66 | -%0,70 | CNY 5,69 | CNY 6,13 | CNY 5,65 | 38,42M |
| 2026-08-21 | CNY 5,70 | +%0,18 | CNY 5,67 | CNY 5,73 | CNY 5,62 | 10,99M |
| 2026-08-20 | CNY 5,69 | %0,00 | CNY 5,73 | CNY 5,74 | CNY 5,65 | 11,16M |
| 2026-08-19 | CNY 5,69 | -%3,56 | CNY 5,85 | CNY 5,89 | CNY 5,65 | 17,85M |
| 2026-08-18 | CNY 5,90 | -%0,67 | CNY 5,93 | CNY 5,93 | CNY 5,82 | 15,48M |
| 2026-08-17 | CNY 5,94 | -%0,50 | CNY 5,97 | CNY 5,98 | CNY 5,84 | 15,97M |
| 2026-08-14 | CNY 5,97 | -%0,83 | CNY 6,02 | CNY 6,08 | CNY 5,93 | 16,17M |
| 2026-08-13 | CNY 6,02 | -%2,59 | CNY 6,24 | CNY 6,39 | CNY 6,00 | 24,96M |
| 2026-08-12 | CNY 6,18 | %0,00 | CNY 6,20 | CNY 6,28 | CNY 6,16 | 17,25M |
| 2026-08-11 | CNY 6,18 | -%2,52 | CNY 6,31 | CNY 6,36 | CNY 6,17 | 28,43M |
| 2026-08-10 | CNY 6,34 | -%0,94 | CNY 6,58 | CNY 6,67 | CNY 6,29 | 48,35M |
| 2026-08-07 | CNY 6,40 | +%9,97 | CNY 5,84 | CNY 6,40 | CNY 5,82 | 43,14M |
| 2026-08-06 | CNY 5,82 | -%2,35 | CNY 5,90 | CNY 5,98 | CNY 5,78 | 18,70M |
| 2026-08-05 | CNY 5,96 | +%3,11 | CNY 5,85 | CNY 5,98 | CNY 5,78 | 18,88M |
| 2026-08-04 | CNY 5,78 | +%1,05 | CNY 5,72 | CNY 5,81 | CNY 5,66 | 17,46M |
| 2026-08-03 | CNY 5,72 | +%3,44 | CNY 5,56 | CNY 5,73 | CNY 5,51 | 18,50M |
| 2026-07-31 | CNY 5,53 | +%2,98 | CNY 5,45 | CNY 5,60 | CNY 5,40 | 22,47M |
| 2026-07-30 | CNY 5,37 | -%0,19 | CNY 5,32 | CNY 5,48 | CNY 5,32 | 19,02M |
| 2026-07-29 | CNY 5,38 | +%0,37 | CNY 5,30 | CNY 5,42 | CNY 5,23 | 19,96M |
| 2026-07-28 | CNY 5,36 | +%2,68 | CNY 5,30 | CNY 5,53 | CNY 5,29 | 28,71M |
| 2026-07-27 | CNY 5,22 | +%3,57 | CNY 5,01 | CNY 5,23 | CNY 4,98 | 18,66M |
| 2026-07-24 | CNY 5,04 | -%2,70 | CNY 5,14 | CNY 5,20 | CNY 5,04 | 13,18M |
| 2026-07-23 | CNY 5,18 | +%1,37 | CNY 5,08 | CNY 5,20 | CNY 5,07 | 13,09M |
| 2026-07-22 | CNY 5,11 | -%2,67 | CNY 5,23 | CNY 5,25 | CNY 5,03 | 21,65M |
| 2026-07-21 | CNY 5,25 | +%1,74 | CNY 5,17 | CNY 5,31 | CNY 5,09 | 22,31M |
| 2026-07-20 | CNY 5,16 | +%0,39 | CNY 5,14 | CNY 5,31 | CNY 5,07 | 23,69M |
| 2026-07-17 | CNY 5,14 | -%6,55 | CNY 5,52 | CNY 5,55 | CNY 5,13 | 29,05M |
| 2026-07-16 | CNY 5,50 | +%1,85 | CNY 5,39 | CNY 5,54 | CNY 5,33 | 18,87M |
| 2026-07-15 | CNY 5,40 | -%0,18 | CNY 5,40 | CNY 5,49 | CNY 5,36 | 17,87M |
| 2026-07-14 | CNY 5,41 | +%0,37 | CNY 5,40 | CNY 5,53 | CNY 5,33 | 16,88M |
| 2026-07-13 | CNY 5,39 | -%4,60 | CNY 5,65 | CNY 5,73 | CNY 5,37 | 21,55M |
| 2026-07-10 | CNY 5,65 | +%3,29 | CNY 5,47 | CNY 5,80 | CNY 5,42 | 30,82M |
| 2026-07-09 | CNY 5,47 | +%1,30 | CNY 5,40 | CNY 5,50 | CNY 5,33 | 19,45M |
| 2026-07-08 | CNY 5,40 | -%0,55 | CNY 5,41 | CNY 5,49 | CNY 5,30 | 17,85M |
| 2026-07-07 | CNY 5,43 | -%2,34 | CNY 5,56 | CNY 5,65 | CNY 5,40 | 16,58M |
| 2026-07-06 | CNY 5,56 | -%0,18 | CNY 5,53 | CNY 5,61 | CNY 5,44 | 20,46M |
| 2026-07-03 | CNY 5,57 | -%0,18 | CNY 5,62 | CNY 5,70 | CNY 5,48 | 23,38M |
| 2026-07-02 | CNY 5,58 | +%0,90 | CNY 5,52 | CNY 5,70 | CNY 5,48 | 21,39M |
| 2026-07-01 | CNY 5,53 | -%1,07 | CNY 5,59 | CNY 5,62 | CNY 5,48 | 18,80M |
| 2026-06-30 | CNY 5,59 | +%2,19 | CNY 5,47 | CNY 5,61 | CNY 5,40 | 22,24M |
| 2026-06-29 | CNY 5,47 | +%0,37 | CNY 5,45 | CNY 5,55 | CNY 5,32 | 26,71M |
| 2026-06-26 | CNY 5,45 | -%4,22 | CNY 5,65 | CNY 5,69 | CNY 5,45 | 27,14M |
| 2026-06-25 | CNY 5,69 | +%0,53 | CNY 5,60 | CNY 5,99 | CNY 5,52 | 34,32M |
| 2026-06-24 | CNY 5,66 | -%3,25 | CNY 5,88 | CNY 5,90 | CNY 5,58 | 24,17M |
| 2026-06-23 | CNY 5,85 | +%1,74 | CNY 5,70 | CNY 6,22 | CNY 5,70 | 40,70M |
| 2026-06-22 | CNY 5,75 | -%2,54 | CNY 5,94 | CNY 5,98 | CNY 5,57 | 26,56M |
| 2026-06-18 | CNY 5,90 | -%2,96 | CNY 6,07 | CNY 6,08 | CNY 5,85 | 24,87M |
| 2026-06-17 | CNY 6,08 | -%1,30 | CNY 6,14 | CNY 6,20 | CNY 6,06 | 15,18M |
| 2026-06-16 | CNY 6,16 | -%0,16 | CNY 6,12 | CNY 6,24 | CNY 6,00 | 19,35M |
| 2026-06-15 | CNY 6,17 | +%0,16 | CNY 6,19 | CNY 6,31 | CNY 6,11 | 19,86M |
| 2026-06-12 | CNY 6,16 | +%2,50 | CNY 6,07 | CNY 6,20 | CNY 6,03 | 18,13M |
| 2026-06-11 | CNY 6,01 | -%0,83 | CNY 6,07 | CNY 6,17 | CNY 5,95 | 15,31M |
| 2026-06-10 | CNY 6,06 | -%2,57 | CNY 6,20 | CNY 6,29 | CNY 5,92 | 24,19M |
| 2026-06-09 | CNY 6,22 | -%3,72 | CNY 6,43 | CNY 6,46 | CNY 6,19 | 25,59M |
| 2026-06-08 | CNY 6,46 | +%2,70 | CNY 6,15 | CNY 6,50 | CNY 6,12 | 36,31M |
| 2026-06-05 | CNY 6,29 | -%1,41 | CNY 6,38 | CNY 6,42 | CNY 6,23 | 18,30M |
| 2026-06-04 | CNY 6,38 | -%3,92 | CNY 6,56 | CNY 6,68 | CNY 6,35 | 21,38M |
| 2026-06-03 | CNY 6,64 | +%2,31 | CNY 6,49 | CNY 6,85 | CNY 6,40 | 37,07M |
| 2026-06-02 | CNY 6,49 | -%2,11 | CNY 6,63 | CNY 6,75 | CNY 6,40 | 25,86M |
| 2026-06-01 | CNY 6,63 | +%3,43 | CNY 6,34 | CNY 6,75 | CNY 6,31 | 31,28M |
| 2026-05-29 | CNY 6,41 | +%1,91 | CNY 6,30 | CNY 6,66 | CNY 6,15 | 38,38M |
| 2026-05-28 | CNY 6,29 | -%3,68 | CNY 6,53 | CNY 6,54 | CNY 6,23 | 25,89M |
| 2026-05-27 | CNY 6,53 | -%1,51 | CNY 6,61 | CNY 6,69 | CNY 6,50 | 24,25M |
| 2026-05-26 | CNY 6,63 | -%2,93 | CNY 6,80 | CNY 6,81 | CNY 6,52 | 25,40M |