Xiamen XGMA Machinery Company Limited Class A 600815
SSE · Çin · Üretici İmalatı
CNY 3,82+0,05 (+%1,33)
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 3,82 | +%1,33 | CNY 3,79 | CNY 3,97 | CNY 3,74 | 146,56M |
| 2026-09-29 | CNY 3,77 | -%10,02 | CNY 3,88 | CNY 3,98 | CNY 3,77 | 183,03M |
| 2026-09-28 | CNY 4,19 | -%9,89 | CNY 4,36 | CNY 4,37 | CNY 4,19 | 63,62M |
| 2026-09-24 | CNY 4,65 | +%9,93 | CNY 4,15 | CNY 4,65 | CNY 4,13 |
| 296,32M |
| 2026-09-23 | CNY 4,23 | +%0,95 | CNY 4,20 | CNY 4,30 | CNY 3,78 | 211,92M |
| 2026-09-22 | CNY 4,19 | +%9,97 | CNY 3,79 | CNY 4,19 | CNY 3,77 | 105,22M |
| 2026-09-21 | CNY 3,81 | +%4,96 | CNY 3,59 | CNY 3,83 | CNY 3,58 | 66,94M |
| 2026-09-18 | CNY 3,63 | -%0,27 | CNY 3,64 | CNY 3,68 | CNY 3,57 | 58,91M |
| 2026-09-17 | CNY 3,64 | +%0,55 | CNY 3,60 | CNY 3,65 | CNY 3,48 | 63,08M |
| 2026-09-16 | CNY 3,62 | +%2,55 | CNY 3,52 | CNY 3,70 | CNY 3,51 | 77,74M |
| 2026-09-15 | CNY 3,53 | +%0,57 | CNY 3,49 | CNY 3,58 | CNY 3,44 | 55,72M |
| 2026-09-14 | CNY 3,51 | +%0,29 | CNY 3,49 | CNY 3,54 | CNY 3,35 | 51,96M |
| 2026-09-11 | CNY 3,50 | -%3,05 | CNY 3,57 | CNY 3,61 | CNY 3,33 | 89,64M |
| 2026-09-10 | CNY 3,61 | -%4,24 | CNY 3,74 | CNY 3,77 | CNY 3,60 | 80,02M |
| 2026-09-09 | CNY 3,77 | -%9,81 | CNY 4,15 | CNY 4,16 | CNY 3,76 | 154,16M |
| 2026-09-08 | CNY 4,18 | +%3,98 | CNY 4,09 | CNY 4,42 | CNY 4,00 | 162,22M |
| 2026-09-07 | CNY 4,02 | -%0,99 | CNY 4,06 | CNY 4,07 | CNY 3,84 | 83,31M |
| 2026-09-04 | CNY 4,06 | -%2,17 | CNY 4,17 | CNY 4,26 | CNY 4,04 | 68,74M |
| 2026-09-03 | CNY 4,15 | -%1,89 | CNY 4,26 | CNY 4,31 | CNY 3,95 | 93,76M |
| 2026-09-02 | CNY 4,23 | -%7,44 | CNY 4,56 | CNY 4,61 | CNY 4,13 | 133,40M |
| 2026-09-01 | CNY 4,57 | +%0,44 | CNY 4,51 | CNY 4,67 | CNY 4,47 | 94,73M |
| 2026-08-31 | CNY 4,55 | +%2,02 | CNY 4,31 | CNY 4,80 | CNY 4,24 | 187,05M |
| 2026-08-28 | CNY 4,46 | +%10,12 | CNY 4,04 | CNY 4,46 | CNY 4,01 | 179,37M |
| 2026-08-27 | CNY 4,05 | +%5,74 | CNY 3,83 | CNY 4,05 | CNY 3,74 | 83,90M |
| 2026-08-26 | CNY 3,83 | -%1,79 | CNY 3,89 | CNY 3,98 | CNY 3,82 | 61,56M |
| 2026-08-25 | CNY 3,90 | +%1,04 | CNY 3,86 | CNY 3,92 | CNY 3,80 | 41,67M |
| 2026-08-24 | CNY 3,86 | -%1,53 | CNY 3,93 | CNY 3,93 | CNY 3,77 | 62,43M |
| 2026-08-21 | CNY 3,92 | +%0,26 | CNY 3,90 | CNY 3,96 | CNY 3,81 | 55,33M |
| 2026-08-20 | CNY 3,91 | -%0,26 | CNY 3,93 | CNY 4,05 | CNY 3,83 | 62,52M |
| 2026-08-19 | CNY 3,92 | -%1,51 | CNY 3,94 | CNY 4,10 | CNY 3,90 | 84,63M |
| 2026-08-18 | CNY 3,98 | -%2,21 | CNY 4,00 | CNY 4,22 | CNY 3,97 | 70,11M |
| 2026-08-17 | CNY 4,07 | +%2,26 | CNY 3,96 | CNY 4,09 | CNY 3,82 | 104,15M |
| 2026-08-14 | CNY 3,98 | +%9,94 | CNY 3,63 | CNY 3,98 | CNY 3,58 | 113,81M |
| 2026-08-13 | CNY 3,62 | -%1,63 | CNY 3,68 | CNY 3,80 | CNY 3,62 | 77,13M |
| 2026-08-12 | CNY 3,68 | +%2,22 | CNY 3,59 | CNY 3,71 | CNY 3,55 | 75,29M |
| 2026-08-11 | CNY 3,60 | -%0,28 | CNY 3,54 | CNY 3,68 | CNY 3,46 | 114,06M |
| 2026-08-10 | CNY 3,61 | +%10,06 | CNY 3,27 | CNY 3,61 | CNY 3,25 | 137,08M |
| 2026-08-07 | CNY 3,28 | %0,00 | CNY 3,27 | CNY 3,30 | CNY 3,19 | 64,33M |
| 2026-08-06 | CNY 3,28 | -%2,38 | CNY 3,36 | CNY 3,38 | CNY 3,18 | 81,22M |
| 2026-08-05 | CNY 3,36 | -%3,72 | CNY 3,38 | CNY 3,46 | CNY 3,34 | 108,96M |
| 2026-08-04 | CNY 3,49 | +%9,06 | CNY 3,36 | CNY 3,52 | CNY 3,26 | 194,11M |
| 2026-08-03 | CNY 3,20 | +%9,97 | CNY 2,97 | CNY 3,20 | CNY 2,94 | 107,64M |
| 2026-07-31 | CNY 2,91 | -%3,00 | CNY 2,98 | CNY 2,99 | CNY 2,90 | 70,89M |
| 2026-07-30 | CNY 3,00 | -%1,64 | CNY 3,03 | CNY 3,15 | CNY 2,96 | 75,54M |
| 2026-07-29 | CNY 3,05 | +%0,66 | CNY 3,03 | CNY 3,10 | CNY 2,93 | 86,01M |
| 2026-07-28 | CNY 3,03 | +%5,57 | CNY 2,87 | CNY 3,07 | CNY 2,82 | 91,92M |
| 2026-07-27 | CNY 2,87 | +%5,90 | CNY 2,71 | CNY 2,88 | CNY 2,67 | 70,29M |
| 2026-07-24 | CNY 2,71 | +%2,65 | CNY 2,58 | CNY 2,76 | CNY 2,58 | 81,03M |
| 2026-07-23 | CNY 2,64 | +%9,54 | CNY 2,41 | CNY 2,65 | CNY 2,40 | 69,92M |
| 2026-07-22 | CNY 2,41 | -%0,41 | CNY 2,39 | CNY 2,46 | CNY 2,37 | 34,58M |
| 2026-07-21 | CNY 2,42 | +%1,26 | CNY 2,42 | CNY 2,46 | CNY 2,23 | 53,12M |
| 2026-07-20 | CNY 2,39 | -%2,85 | CNY 2,48 | CNY 2,53 | CNY 2,33 | 44,17M |
| 2026-07-17 | CNY 2,46 | -%3,91 | CNY 2,54 | CNY 2,57 | CNY 2,45 | 44,67M |
| 2026-07-16 | CNY 2,56 | -%0,39 | CNY 2,55 | CNY 2,63 | CNY 2,49 | 33,67M |
| 2026-07-15 | CNY 2,57 | +%2,80 | CNY 2,47 | CNY 2,61 | CNY 2,46 | 59,86M |
| 2026-07-14 | CNY 2,50 | +%2,88 | CNY 2,37 | CNY 2,51 | CNY 2,37 | 38,34M |
| 2026-07-13 | CNY 2,43 | -%7,60 | CNY 2,63 | CNY 2,64 | CNY 2,41 | 56,12M |
| 2026-07-10 | CNY 2,63 | +%3,14 | CNY 2,57 | CNY 2,69 | CNY 2,50 | 47,31M |
| 2026-07-09 | CNY 2,55 | +%0,39 | CNY 2,55 | CNY 2,59 | CNY 2,46 | 39,77M |
| 2026-07-08 | CNY 2,54 | -%2,68 | CNY 2,62 | CNY 2,62 | CNY 2,51 | 47,63M |
| 2026-07-07 | CNY 2,61 | -%3,33 | CNY 2,72 | CNY 2,89 | CNY 2,61 | 75,07M |
| 2026-07-06 | CNY 2,70 | -%4,26 | CNY 2,83 | CNY 2,87 | CNY 2,68 | 60,08M |
| 2026-07-03 | CNY 2,82 | -%2,42 | CNY 2,87 | CNY 2,89 | CNY 2,75 | 111,67M |
| 2026-07-02 | CNY 2,89 | +%9,89 | CNY 2,62 | CNY 2,89 | CNY 2,62 | 40,81M |
| 2026-07-01 | CNY 2,63 | +%2,33 | CNY 2,56 | CNY 2,68 | CNY 2,55 | 45,69M |
| 2026-06-30 | CNY 2,57 | +%0,78 | CNY 2,54 | CNY 2,58 | CNY 2,48 | 36,75M |
| 2026-06-29 | CNY 2,55 | -%0,78 | CNY 2,57 | CNY 2,57 | CNY 2,45 | 49,69M |
| 2026-06-26 | CNY 2,57 | -%1,91 | CNY 2,60 | CNY 2,68 | CNY 2,56 | 50,31M |
| 2026-06-25 | CNY 2,62 | -%0,76 | CNY 2,66 | CNY 2,77 | CNY 2,60 | 51,78M |
| 2026-06-24 | CNY 2,64 | -%6,05 | CNY 2,81 | CNY 2,82 | CNY 2,62 | 56,59M |
| 2026-06-23 | CNY 2,81 | +%1,08 | CNY 2,77 | CNY 2,89 | CNY 2,76 | 50,47M |
| 2026-06-22 | CNY 2,78 | -%1,07 | CNY 2,83 | CNY 2,84 | CNY 2,72 | 55,84M |
| 2026-06-18 | CNY 2,81 | -%2,77 | CNY 2,88 | CNY 2,88 | CNY 2,77 | 47,39M |
| 2026-06-17 | CNY 2,89 | -%4,62 | CNY 3,05 | CNY 3,05 | CNY 2,87 | 54,67M |
| 2026-06-16 | CNY 3,03 | -%0,98 | CNY 3,07 | CNY 3,08 | CNY 2,99 | 52,17M |
| 2026-06-15 | CNY 3,06 | +%0,99 | CNY 3,09 | CNY 3,24 | CNY 3,02 | 58,98M |
| 2026-06-12 | CNY 3,03 | +%2,36 | CNY 3,01 | CNY 3,12 | CNY 2,94 | 58,73M |
| 2026-06-11 | CNY 2,96 | -%2,63 | CNY 3,01 | CNY 3,05 | CNY 2,92 | 38,21M |
| 2026-06-10 | CNY 3,04 | -%3,49 | CNY 3,16 | CNY 3,16 | CNY 2,98 | 44,76M |
| 2026-06-09 | CNY 3,15 | -%0,32 | CNY 3,18 | CNY 3,20 | CNY 3,11 | 41,14M |
| 2026-06-08 | CNY 3,16 | -%3,66 | CNY 3,23 | CNY 3,31 | CNY 3,12 | 41,58M |
| 2026-06-05 | CNY 3,28 | -%0,91 | CNY 3,32 | CNY 3,35 | CNY 3,23 | 35,03M |
| 2026-06-04 | CNY 3,31 | -%1,49 | CNY 3,31 | CNY 3,40 | CNY 3,28 | 31,51M |
| 2026-06-03 | CNY 3,36 | +%0,90 | CNY 3,35 | CNY 3,38 | CNY 3,29 | 35,13M |
| 2026-06-02 | CNY 3,33 | -%2,06 | CNY 3,41 | CNY 3,43 | CNY 3,24 | 38,36M |
| 2026-06-01 | CNY 3,40 | +%2,10 | CNY 3,28 | CNY 3,44 | CNY 3,28 | 42,55M |
| 2026-05-29 | CNY 3,33 | -%3,48 | CNY 3,45 | CNY 3,47 | CNY 3,30 | 45,63M |
| 2026-05-28 | CNY 3,45 | +%1,47 | CNY 3,38 | CNY 3,48 | CNY 3,38 | 44,00M |
| 2026-05-27 | CNY 3,40 | -%2,86 | CNY 3,50 | CNY 3,54 | CNY 3,37 | 50,61M |
| 2026-05-26 | CNY 3,50 | -%6,42 | CNY 3,74 | CNY 3,77 | CNY 3,44 | 80,75M |