PCI Technology Group Co., Ltd. Class A 600728
SSE · Çin · Elektronik Teknoloji
CNY 4,45-0,02 (-%0,45)
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 4,45 | -%0,45 | CNY 4,48 | CNY 4,49 | CNY 4,41 | 12,89M |
| 2026-09-29 | CNY 4,47 | +%2,29 | CNY 4,37 | CNY 4,48 | CNY 4,36 | 14,65M |
| 2026-09-28 | CNY 4,37 | -%0,46 | CNY 4,41 | CNY 4,42 | CNY 4,31 | 15,92M |
| 2026-09-24 | CNY 4,39 | -%1,79 | CNY 4,46 | CNY 4,49 | CNY 4,37 |
| 15,73M |
| 2026-09-23 | CNY 4,47 | -%2,19 | CNY 4,56 | CNY 4,57 | CNY 4,46 | 18,93M |
| 2026-09-22 | CNY 4,57 | +%0,88 | CNY 4,56 | CNY 4,63 | CNY 4,54 | 20,59M |
| 2026-09-21 | CNY 4,53 | +%0,44 | CNY 4,52 | CNY 4,55 | CNY 4,50 | 18,15M |
| 2026-09-18 | CNY 4,51 | +%0,45 | CNY 4,52 | CNY 4,57 | CNY 4,50 | 15,56M |
| 2026-09-17 | CNY 4,49 | %0,00 | CNY 4,47 | CNY 4,52 | CNY 4,45 | 14,80M |
| 2026-09-16 | CNY 4,49 | -%0,66 | CNY 4,53 | CNY 4,53 | CNY 4,43 | 20,78M |
| 2026-09-15 | CNY 4,52 | -%0,66 | CNY 4,55 | CNY 4,61 | CNY 4,50 | 16,77M |
| 2026-09-14 | CNY 4,55 | +%0,66 | CNY 4,52 | CNY 4,59 | CNY 4,50 | 17,38M |
| 2026-09-11 | CNY 4,52 | -%1,95 | CNY 4,60 | CNY 4,60 | CNY 4,50 | 24,14M |
| 2026-09-10 | CNY 4,61 | -%0,43 | CNY 4,65 | CNY 4,65 | CNY 4,55 | 14,26M |
| 2026-09-09 | CNY 4,63 | -%1,49 | CNY 4,70 | CNY 4,71 | CNY 4,61 | 17,40M |
| 2026-09-08 | CNY 4,70 | +%0,64 | CNY 4,68 | CNY 4,74 | CNY 4,63 | 16,69M |
| 2026-09-07 | CNY 4,67 | -%1,48 | CNY 4,75 | CNY 4,77 | CNY 4,67 | 21,21M |
| 2026-09-04 | CNY 4,74 | +%0,42 | CNY 4,77 | CNY 4,83 | CNY 4,72 | 21,27M |
| 2026-09-03 | CNY 4,72 | -%1,46 | CNY 4,81 | CNY 4,82 | CNY 4,71 | 19,55M |
| 2026-09-02 | CNY 4,79 | -%1,84 | CNY 4,85 | CNY 4,88 | CNY 4,76 | 21,60M |
| 2026-09-01 | CNY 4,88 | +%2,31 | CNY 4,77 | CNY 4,90 | CNY 4,75 | 31,38M |
| 2026-08-31 | CNY 4,77 | +%0,63 | CNY 4,73 | CNY 4,79 | CNY 4,65 | 21,47M |
| 2026-08-28 | CNY 4,74 | +%0,21 | CNY 4,71 | CNY 4,80 | CNY 4,71 | 19,23M |
| 2026-08-27 | CNY 4,73 | +%1,72 | CNY 4,65 | CNY 4,77 | CNY 4,64 | 20,56M |
| 2026-08-26 | CNY 4,65 | +%0,87 | CNY 4,63 | CNY 4,71 | CNY 4,60 | 24,69M |
| 2026-08-25 | CNY 4,61 | +%2,22 | CNY 4,51 | CNY 4,64 | CNY 4,49 | 24,64M |
| 2026-08-24 | CNY 4,51 | -%1,53 | CNY 4,58 | CNY 4,59 | CNY 4,47 | 17,96M |
| 2026-08-21 | CNY 4,58 | %0,00 | CNY 4,55 | CNY 4,59 | CNY 4,50 | 23,33M |
| 2026-08-20 | CNY 4,58 | +%2,23 | CNY 4,51 | CNY 4,61 | CNY 4,49 | 24,34M |
| 2026-08-19 | CNY 4,48 | -%2,82 | CNY 4,56 | CNY 4,62 | CNY 4,48 | 28,31M |
| 2026-08-18 | CNY 4,61 | -%1,07 | CNY 4,65 | CNY 4,65 | CNY 4,54 | 24,57M |
| 2026-08-17 | CNY 4,66 | %0,00 | CNY 4,67 | CNY 4,67 | CNY 4,57 | 22,17M |
| 2026-08-14 | CNY 4,66 | -%0,64 | CNY 4,69 | CNY 4,77 | CNY 4,62 | 24,82M |
| 2026-08-13 | CNY 4,69 | -%0,85 | CNY 4,73 | CNY 4,83 | CNY 4,69 | 31,03M |
| 2026-08-12 | CNY 4,73 | -%0,21 | CNY 4,74 | CNY 4,79 | CNY 4,70 | 20,43M |
| 2026-08-11 | CNY 4,74 | -%0,63 | CNY 4,79 | CNY 4,81 | CNY 4,72 | 21,74M |
| 2026-08-10 | CNY 4,77 | +%0,42 | CNY 4,75 | CNY 4,81 | CNY 4,68 | 27,33M |
| 2026-08-07 | CNY 4,75 | -%2,06 | CNY 4,83 | CNY 4,85 | CNY 4,66 | 42,59M |
| 2026-08-06 | CNY 4,85 | -%2,22 | CNY 4,92 | CNY 5,02 | CNY 4,83 | 41,51M |
| 2026-08-05 | CNY 4,96 | -%1,59 | CNY 5,02 | CNY 5,12 | CNY 4,96 | 37,72M |
| 2026-08-04 | CNY 5,04 | +%1,20 | CNY 5,01 | CNY 5,07 | CNY 4,94 | 34,03M |
| 2026-08-03 | CNY 4,98 | +%2,47 | CNY 4,87 | CNY 5,01 | CNY 4,84 | 37,84M |
| 2026-07-31 | CNY 4,86 | +%3,62 | CNY 4,74 | CNY 4,96 | CNY 4,74 | 52,30M |
| 2026-07-30 | CNY 4,69 | +%1,08 | CNY 4,60 | CNY 4,73 | CNY 4,59 | 35,65M |
| 2026-07-29 | CNY 4,64 | +%3,57 | CNY 4,55 | CNY 4,67 | CNY 4,52 | 52,23M |
| 2026-07-28 | CNY 4,48 | +%0,45 | CNY 4,42 | CNY 4,50 | CNY 4,40 | 28,91M |
| 2026-07-27 | CNY 4,46 | +%2,06 | CNY 4,37 | CNY 4,46 | CNY 4,34 | 25,28M |
| 2026-07-24 | CNY 4,37 | -%2,46 | CNY 4,45 | CNY 4,48 | CNY 4,36 | 25,51M |
| 2026-07-23 | CNY 4,48 | +%0,45 | CNY 4,44 | CNY 4,49 | CNY 4,39 | 32,56M |
| 2026-07-22 | CNY 4,46 | +%0,22 | CNY 4,38 | CNY 4,52 | CNY 4,33 | 54,72M |
| 2026-07-21 | CNY 4,45 | +%4,95 | CNY 4,24 | CNY 4,49 | CNY 4,24 | 68,13M |
| 2026-07-20 | CNY 4,24 | +%1,92 | CNY 4,20 | CNY 4,30 | CNY 4,16 | 43,81M |
| 2026-07-17 | CNY 4,16 | -%3,70 | CNY 4,31 | CNY 4,38 | CNY 4,13 | 39,45M |
| 2026-07-16 | CNY 4,32 | +%1,41 | CNY 4,30 | CNY 4,39 | CNY 4,22 | 39,66M |
| 2026-07-15 | CNY 4,26 | +%1,91 | CNY 4,14 | CNY 4,29 | CNY 4,12 | 36,76M |
| 2026-07-14 | CNY 4,18 | +%0,48 | CNY 4,20 | CNY 4,23 | CNY 4,08 | 36,54M |
| 2026-07-13 | CNY 4,16 | -%3,03 | CNY 4,26 | CNY 4,34 | CNY 4,15 | 42,84M |
| 2026-07-10 | CNY 4,29 | +%2,63 | CNY 4,16 | CNY 4,40 | CNY 4,12 | 48,71M |
| 2026-07-09 | CNY 4,18 | -%0,71 | CNY 4,19 | CNY 4,23 | CNY 4,13 | 31,03M |
| 2026-07-08 | CNY 4,21 | +%2,68 | CNY 4,10 | CNY 4,23 | CNY 4,08 | 36,62M |
| 2026-07-07 | CNY 4,10 | -%2,61 | CNY 4,22 | CNY 4,22 | CNY 4,07 | 25,87M |
| 2026-07-06 | CNY 4,21 | -%1,64 | CNY 4,28 | CNY 4,30 | CNY 4,19 | 24,57M |
| 2026-07-03 | CNY 4,28 | +%1,18 | CNY 4,24 | CNY 4,31 | CNY 4,22 | 26,22M |
| 2026-07-02 | CNY 4,23 | -%2,31 | CNY 4,35 | CNY 4,39 | CNY 4,22 | 38,37M |
| 2026-07-01 | CNY 4,33 | +%1,64 | CNY 4,26 | CNY 4,40 | CNY 4,25 | 30,29M |
| 2026-06-30 | CNY 4,26 | +%0,95 | CNY 4,21 | CNY 4,30 | CNY 4,18 | 29,86M |
| 2026-06-29 | CNY 4,22 | -%0,24 | CNY 4,26 | CNY 4,28 | CNY 4,17 | 33,39M |
| 2026-06-26 | CNY 4,23 | -%3,64 | CNY 4,33 | CNY 4,37 | CNY 4,21 | 33,12M |
| 2026-06-25 | CNY 4,39 | -%2,23 | CNY 4,47 | CNY 4,49 | CNY 4,35 | 33,39M |
| 2026-06-24 | CNY 4,49 | -%2,18 | CNY 4,61 | CNY 4,61 | CNY 4,43 | 30,76M |
| 2026-06-23 | CNY 4,59 | -%1,71 | CNY 4,65 | CNY 4,71 | CNY 4,56 | 31,08M |
| 2026-06-22 | CNY 4,67 | +%0,43 | CNY 4,68 | CNY 4,69 | CNY 4,48 | 37,57M |
| 2026-06-18 | CNY 4,65 | +%1,53 | CNY 4,56 | CNY 4,66 | CNY 4,51 | 32,88M |
| 2026-06-17 | CNY 4,58 | -%1,29 | CNY 4,60 | CNY 4,62 | CNY 4,52 | 23,57M |
| 2026-06-16 | CNY 4,64 | +%0,22 | CNY 4,62 | CNY 4,66 | CNY 4,53 | 29,15M |
| 2026-06-15 | CNY 4,63 | +%0,87 | CNY 4,61 | CNY 4,71 | CNY 4,58 | 28,79M |
| 2026-06-12 | CNY 4,59 | +%0,88 | CNY 4,59 | CNY 4,62 | CNY 4,50 | 29,23M |
| 2026-06-11 | CNY 4,55 | -%4,01 | CNY 4,72 | CNY 4,73 | CNY 4,49 | 39,76M |
| 2026-06-10 | CNY 4,74 | +%0,42 | CNY 4,68 | CNY 4,84 | CNY 4,65 | 32,33M |
| 2026-06-09 | CNY 4,72 | +%1,07 | CNY 4,68 | CNY 4,74 | CNY 4,61 | 22,82M |
| 2026-06-08 | CNY 4,67 | -%1,27 | CNY 4,66 | CNY 4,78 | CNY 4,61 | 27,37M |
| 2026-06-05 | CNY 4,73 | +%1,07 | CNY 4,68 | CNY 4,81 | CNY 4,66 | 25,85M |
| 2026-06-04 | CNY 4,68 | -%1,47 | CNY 4,71 | CNY 4,76 | CNY 4,66 | 23,85M |
| 2026-06-03 | CNY 4,75 | -%2,26 | CNY 4,85 | CNY 4,86 | CNY 4,75 | 26,85M |
| 2026-06-02 | CNY 4,86 | -%2,02 | CNY 4,98 | CNY 5,00 | CNY 4,83 | 25,00M |
| 2026-06-01 | CNY 4,96 | +%2,69 | CNY 4,85 | CNY 5,01 | CNY 4,84 | 31,37M |
| 2026-05-29 | CNY 4,83 | -%2,82 | CNY 5,00 | CNY 5,03 | CNY 4,82 | 33,39M |
| 2026-05-28 | CNY 4,97 | -%0,80 | CNY 5,00 | CNY 5,04 | CNY 4,85 | 35,27M |
| 2026-05-27 | CNY 5,01 | -%3,09 | CNY 5,14 | CNY 5,22 | CNY 4,99 | 32,95M |
| 2026-05-26 | CNY 5,17 | -%0,39 | CNY 5,16 | CNY 5,24 | CNY 5,10 | 28,20M |