Ningbo Marine Company Limited Class A 600798
SSE · Çin · Ulaştırma
CNY 3,41+0,03 (+%0,89)
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 3,41 | +%0,89 | CNY 3,38 | CNY 3,43 | CNY 3,37 | 13,27M |
| 2026-09-29 | CNY 3,38 | -%0,59 | CNY 3,38 | CNY 3,41 | CNY 3,36 | 11,29M |
| 2026-09-28 | CNY 3,40 | +%0,29 | CNY 3,40 | CNY 3,41 | CNY 3,35 | 16,92M |
| 2026-09-24 | CNY 3,39 | +%1,19 | CNY 3,35 | CNY 3,40 | CNY 3,33 | 18,04M |
| 2026-09-23 | CNY 3,35 | -%2,05 | CNY 3,42 | CNY 3,42 | CNY 3,33 | 19,41M |
| 2026-09-22 | CNY 3,42 | -%2,29 | CNY 3,50 | CNY 3,50 | CNY 3,38 | 32,53M |
| 2026-09-21 | CNY 3,50 | +%0,86 | CNY 3,47 | CNY 3,53 | CNY 3,41 | 20,54M |
| 2026-09-18 | CNY 3,47 | -%1,98 | CNY 3,54 | CNY 3,55 | CNY 3,43 | 38,35M |
| 2026-09-17 | CNY 3,54 | +%4,42 | CNY 3,35 | CNY 3,63 | CNY 3,35 | 57,10M |
| 2026-09-16 | CNY 3,39 | -%1,45 | CNY 3,45 | CNY 3,54 | CNY 3,35 | 46,01M |
| 2026-09-15 | CNY 3,44 | -%4,44 | CNY 3,61 | CNY 3,61 | CNY 3,42 | 92,48M |
| 2026-09-14 | CNY 3,60 | +%5,26 | CNY 3,45 | CNY 3,76 | CNY 3,44 | 112,63M |
| 2026-09-11 | CNY 3,42 | -%2,84 | CNY 3,49 | CNY 3,57 | CNY 3,41 | 31,04M |
| 2026-09-10 | CNY 3,52 | -%1,95 | CNY 3,57 | CNY 3,62 | CNY 3,50 | 35,95M |
| 2026-09-09 | CNY 3,59 | +%3,46 | CNY 3,48 | CNY 3,63 | CNY 3,46 | 66,70M |
| 2026-09-08 | CNY 3,47 | +%1,17 | CNY 3,43 | CNY 3,50 | CNY 3,40 | 28,52M |
| 2026-09-07 | CNY 3,43 | +%1,78 | CNY 3,40 | CNY 3,45 | CNY 3,36 | 29,37M |
| 2026-09-04 | CNY 3,37 | +%1,20 | CNY 3,34 | CNY 3,40 | CNY 3,30 | 26,41M |
| 2026-09-03 | CNY 3,33 | +%1,83 | CNY 3,26 | CNY 3,38 | CNY 3,26 | 28,55M |
| 2026-09-02 | CNY 3,27 | -%1,80 | CNY 3,37 | CNY 3,38 | CNY 3,26 | 17,68M |
| 2026-09-01 | CNY 3,33 | +%1,52 | CNY 3,28 | CNY 3,35 | CNY 3,26 | 17,20M |
| 2026-08-31 | CNY 3,28 | -%1,20 | CNY 3,31 | CNY 3,32 | CNY 3,26 | 16,46M |
| 2026-08-28 | CNY 3,32 | +%0,91 | CNY 3,29 | CNY 3,33 | CNY 3,27 | 16,05M |
| 2026-08-27 | CNY 3,29 | -%0,60 | CNY 3,30 | CNY 3,32 | CNY 3,26 | 13,19M |
| 2026-08-26 | CNY 3,31 | %0,00 | CNY 3,30 | CNY 3,35 | CNY 3,27 | 17,46M |
| 2026-08-25 | CNY 3,31 | +%1,53 | CNY 3,21 | CNY 3,32 | CNY 3,21 | 23,46M |
| 2026-08-24 | CNY 3,26 | -%2,40 | CNY 3,34 | CNY 3,38 | CNY 3,23 | 24,88M |
| 2026-08-21 | CNY 3,34 | +%1,52 | CNY 3,29 | CNY 3,36 | CNY 3,25 | 30,96M |
| 2026-08-20 | CNY 3,29 | -%2,08 | CNY 3,29 | CNY 3,39 | CNY 3,25 | 36,77M |
| 2026-08-19 | CNY 3,36 | +%2,13 | CNY 3,26 | CNY 3,54 | CNY 3,24 | 50,71M |
| 2026-08-18 | CNY 3,29 | +%0,61 | CNY 3,27 | CNY 3,29 | CNY 3,25 | 16,37M |
| 2026-08-17 | CNY 3,27 | +%2,19 | CNY 3,21 | CNY 3,28 | CNY 3,20 | 17,86M |
| 2026-08-14 | CNY 3,20 | -%0,93 | CNY 3,23 | CNY 3,24 | CNY 3,19 | 10,18M |
| 2026-08-13 | CNY 3,23 | -%1,52 | CNY 3,27 | CNY 3,27 | CNY 3,22 | 12,55M |
| 2026-08-12 | CNY 3,28 | +%1,23 | CNY 3,24 | CNY 3,29 | CNY 3,22 | 14,20M |
| 2026-08-11 | CNY 3,24 | -%0,61 | CNY 3,26 | CNY 3,27 | CNY 3,22 | 10,08M |
| 2026-08-10 | CNY 3,26 | +%1,56 | CNY 3,20 | CNY 3,26 | CNY 3,19 | 13,35M |
| 2026-08-07 | CNY 3,21 | -%0,93 | CNY 3,24 | CNY 3,24 | CNY 3,18 | 10,79M |
| 2026-08-06 | CNY 3,24 | -%0,31 | CNY 3,23 | CNY 3,24 | CNY 3,18 | 16,76M |
| 2026-08-05 | CNY 3,25 | +%0,62 | CNY 3,23 | CNY 3,27 | CNY 3,20 | 13,80M |
| 2026-08-04 | CNY 3,23 | -%0,92 | CNY 3,27 | CNY 3,28 | CNY 3,22 | 13,02M |
| 2026-08-03 | CNY 3,26 | +%1,24 | CNY 3,21 | CNY 3,27 | CNY 3,21 | 13,60M |
| 2026-07-31 | CNY 3,22 | +%0,94 | CNY 3,18 | CNY 3,23 | CNY 3,18 | 8,98M |
| 2026-07-30 | CNY 3,19 | -%0,31 | CNY 3,19 | CNY 3,25 | CNY 3,18 | 12,82M |
| 2026-07-29 | CNY 3,20 | +%1,27 | CNY 3,16 | CNY 3,21 | CNY 3,16 | 10,56M |
| 2026-07-28 | CNY 3,16 | -%0,63 | CNY 3,16 | CNY 3,19 | CNY 3,14 | 10,20M |
| 2026-07-27 | CNY 3,18 | +%0,95 | CNY 3,15 | CNY 3,19 | CNY 3,12 | 12,98M |
| 2026-07-24 | CNY 3,15 | -%0,94 | CNY 3,17 | CNY 3,27 | CNY 3,14 | 20,61M |
| 2026-07-23 | CNY 3,18 | +%3,58 | CNY 3,06 | CNY 3,19 | CNY 3,05 | 22,91M |
| 2026-07-22 | CNY 3,07 | %0,00 | CNY 3,05 | CNY 3,10 | CNY 3,04 | 10,44M |
| 2026-07-21 | CNY 3,07 | %0,00 | CNY 3,08 | CNY 3,09 | CNY 3,01 | 14,97M |
| 2026-07-20 | CNY 3,07 | -%1,29 | CNY 3,10 | CNY 3,15 | CNY 3,05 | 17,23M |
| 2026-07-17 | CNY 3,11 | %0,00 | CNY 3,11 | CNY 3,16 | CNY 3,07 | 15,92M |
| 2026-07-16 | CNY 3,11 | -%0,64 | CNY 3,11 | CNY 3,15 | CNY 3,08 | 9,68M |
| 2026-07-15 | CNY 3,13 | +%0,97 | CNY 3,07 | CNY 3,14 | CNY 3,03 | 17,39M |
| 2026-07-14 | CNY 3,10 | +%2,65 | CNY 3,03 | CNY 3,10 | CNY 3,01 | 12,25M |
| 2026-07-13 | CNY 3,02 | -%1,63 | CNY 3,05 | CNY 3,08 | CNY 3,01 | 9,57M |
| 2026-07-10 | CNY 3,07 | +%1,32 | CNY 3,02 | CNY 3,10 | CNY 3,00 | 11,30M |
| 2026-07-09 | CNY 3,03 | -%0,66 | CNY 3,04 | CNY 3,04 | CNY 3,00 | 7,55M |
| 2026-07-08 | CNY 3,05 | -%0,33 | CNY 3,05 | CNY 3,08 | CNY 3,02 | 7,10M |
| 2026-07-07 | CNY 3,06 | -%2,86 | CNY 3,15 | CNY 3,15 | CNY 3,05 | 14,77M |
| 2026-07-06 | CNY 3,15 | -%0,32 | CNY 3,14 | CNY 3,17 | CNY 3,13 | 10,92M |
| 2026-07-03 | CNY 3,16 | +%0,96 | CNY 3,15 | CNY 3,17 | CNY 3,13 | 12,53M |
| 2026-07-02 | CNY 3,13 | +%0,32 | CNY 3,11 | CNY 3,19 | CNY 3,10 | 14,58M |
| 2026-07-01 | CNY 3,12 | +%0,32 | CNY 3,10 | CNY 3,19 | CNY 3,10 | 22,89M |
| 2026-06-30 | CNY 3,11 | -%1,89 | CNY 3,19 | CNY 3,20 | CNY 3,11 | 12,56M |
| 2026-06-29 | CNY 3,17 | -%0,31 | CNY 3,18 | CNY 3,19 | CNY 3,08 | 13,85M |
| 2026-06-26 | CNY 3,18 | -%3,93 | CNY 3,29 | CNY 3,29 | CNY 3,16 | 21,61M |
| 2026-06-25 | CNY 3,31 | -%3,78 | CNY 3,40 | CNY 3,41 | CNY 3,31 | 28,06M |
| 2026-06-24 | CNY 3,44 | -%2,27 | CNY 3,56 | CNY 3,58 | CNY 3,43 | 32,19M |
| 2026-06-23 | CNY 3,52 | -%1,95 | CNY 3,57 | CNY 3,65 | CNY 3,52 | 33,82M |
| 2026-06-22 | CNY 3,59 | +%1,41 | CNY 3,53 | CNY 3,60 | CNY 3,44 | 31,02M |
| 2026-06-18 | CNY 3,54 | +%0,28 | CNY 3,56 | CNY 3,59 | CNY 3,50 | 29,74M |
| 2026-06-17 | CNY 3,53 | +%2,32 | CNY 3,47 | CNY 3,66 | CNY 3,43 | 53,72M |
| 2026-06-16 | CNY 3,45 | -%4,17 | CNY 3,52 | CNY 3,53 | CNY 3,41 | 59,39M |
| 2026-06-15 | CNY 3,60 | +%7,46 | CNY 3,53 | CNY 3,69 | CNY 3,53 | 81,17M |
| 2026-06-12 | CNY 3,35 | +%1,21 | CNY 3,31 | CNY 3,38 | CNY 3,29 | 18,81M |
| 2026-06-11 | CNY 3,31 | -%0,90 | CNY 3,35 | CNY 3,39 | CNY 3,29 | 19,25M |
| 2026-06-10 | CNY 3,34 | -%2,91 | CNY 3,40 | CNY 3,41 | CNY 3,32 | 21,84M |
| 2026-06-09 | CNY 3,44 | -%3,64 | CNY 3,55 | CNY 3,57 | CNY 3,32 | 44,41M |
| 2026-06-08 | CNY 3,57 | -%3,51 | CNY 3,63 | CNY 3,71 | CNY 3,52 | 51,83M |
| 2026-06-05 | CNY 3,70 | +%4,82 | CNY 3,55 | CNY 3,84 | CNY 3,55 | 74,85M |
| 2026-06-04 | CNY 3,53 | -%1,67 | CNY 3,63 | CNY 3,66 | CNY 3,51 | 32,40M |
| 2026-06-03 | CNY 3,59 | -%1,64 | CNY 3,66 | CNY 3,68 | CNY 3,54 | 40,52M |
| 2026-06-02 | CNY 3,65 | -%4,20 | CNY 3,75 | CNY 3,84 | CNY 3,64 | 77,75M |
| 2026-06-01 | CNY 3,81 | +%10,12 | CNY 3,46 | CNY 3,81 | CNY 3,45 | 70,76M |
| 2026-05-29 | CNY 3,46 | -%1,98 | CNY 3,53 | CNY 3,54 | CNY 3,44 | 19,23M |
| 2026-05-28 | CNY 3,53 | +%2,62 | CNY 3,45 | CNY 3,54 | CNY 3,45 | 23,04M |
| 2026-05-27 | CNY 3,44 | -%4,71 | CNY 3,60 | CNY 3,60 | CNY 3,43 | 32,02M |
| 2026-05-26 | CNY 3,61 | -%2,17 | CNY 3,66 | CNY 3,68 | CNY 3,56 | 24,40M |