Longjian Road & Bridge Co., Ltd. Class A 600853
SSE · Çin · Endüstriyel Hizmetler
CNY 3,32+0,03 (+%0,91)
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 3,32 | +%0,91 | CNY 3,31 | CNY 3,33 | CNY 3,26 | 10,67M |
| 2026-09-29 | CNY 3,29 | +%1,54 | CNY 3,23 | CNY 3,32 | CNY 3,21 | 10,13M |
| 2026-09-28 | CNY 3,24 | -%0,61 | CNY 3,24 | CNY 3,27 | CNY 3,21 | 8,47M |
| 2026-09-24 | CNY 3,26 | %0,00 | CNY 3,26 | CNY 3,29 | CNY 3,24 | 5,86M |
| 2026-09-23 | CNY 3,26 | -%0,31 | CNY 3,27 | CNY 3,31 | CNY 3,24 | 7,67M |
| 2026-09-22 | CNY 3,27 | -%1,51 | CNY 3,31 | CNY 3,36 | CNY 3,25 | 10,26M |
| 2026-09-21 | CNY 3,32 | +%1,84 | CNY 3,26 | CNY 3,33 | CNY 3,25 | 8,87M |
| 2026-09-18 | CNY 3,26 | -%0,61 | CNY 3,27 | CNY 3,30 | CNY 3,25 | 7,67M |
| 2026-09-17 | CNY 3,28 | +%0,92 | CNY 3,24 | CNY 3,29 | CNY 3,20 | 6,69M |
| 2026-09-16 | CNY 3,25 | +%0,31 | CNY 3,24 | CNY 3,27 | CNY 3,20 | 7,22M |
| 2026-09-15 | CNY 3,24 | -%2,99 | CNY 3,33 | CNY 3,33 | CNY 3,23 | 8,44M |
| 2026-09-14 | CNY 3,34 | +%0,30 | CNY 3,31 | CNY 3,37 | CNY 3,30 | 7,85M |
| 2026-09-11 | CNY 3,33 | -%2,35 | CNY 3,39 | CNY 3,39 | CNY 3,31 | 9,09M |
| 2026-09-10 | CNY 3,41 | -%0,29 | CNY 3,40 | CNY 3,42 | CNY 3,38 | 7,02M |
| 2026-09-09 | CNY 3,42 | -%0,58 | CNY 3,42 | CNY 3,43 | CNY 3,39 | 8,66M |
| 2026-09-08 | CNY 3,44 | +%2,08 | CNY 3,38 | CNY 3,44 | CNY 3,37 | 9,96M |
| 2026-09-07 | CNY 3,37 | -%0,30 | CNY 3,39 | CNY 3,40 | CNY 3,36 | 7,16M |
| 2026-09-04 | CNY 3,38 | +%0,90 | CNY 3,38 | CNY 3,43 | CNY 3,35 | 9,16M |
| 2026-09-03 | CNY 3,35 | -%1,47 | CNY 3,40 | CNY 3,43 | CNY 3,35 | 8,85M |
| 2026-09-02 | CNY 3,40 | -%0,29 | CNY 3,40 | CNY 3,42 | CNY 3,35 | 9,52M |
| 2026-09-01 | CNY 3,41 | +%1,19 | CNY 3,37 | CNY 3,44 | CNY 3,34 | 11,62M |
| 2026-08-31 | CNY 3,37 | %0,00 | CNY 3,35 | CNY 3,40 | CNY 3,35 | 7,73M |
| 2026-08-28 | CNY 3,37 | +%0,90 | CNY 3,34 | CNY 3,39 | CNY 3,32 | 8,60M |
| 2026-08-27 | CNY 3,34 | -%0,89 | CNY 3,37 | CNY 3,37 | CNY 3,30 | 8,91M |
| 2026-08-26 | CNY 3,37 | +%1,20 | CNY 3,33 | CNY 3,38 | CNY 3,33 | 9,25M |
| 2026-08-25 | CNY 3,33 | +%1,83 | CNY 3,25 | CNY 3,34 | CNY 3,24 | 10,48M |
| 2026-08-24 | CNY 3,27 | +%0,62 | CNY 3,27 | CNY 3,28 | CNY 3,22 | 11,58M |
| 2026-08-21 | CNY 3,25 | -%1,52 | CNY 3,29 | CNY 3,30 | CNY 3,19 | 14,28M |
| 2026-08-20 | CNY 3,30 | +%2,17 | CNY 3,24 | CNY 3,31 | CNY 3,23 | 8,31M |
| 2026-08-19 | CNY 3,23 | -%1,52 | CNY 3,28 | CNY 3,28 | CNY 3,21 | 8,14M |
| 2026-08-18 | CNY 3,28 | -%0,61 | CNY 3,30 | CNY 3,32 | CNY 3,27 | 7,22M |
| 2026-08-17 | CNY 3,30 | +%0,61 | CNY 3,28 | CNY 3,33 | CNY 3,23 | 7,18M |
| 2026-08-14 | CNY 3,28 | %0,00 | CNY 3,30 | CNY 3,31 | CNY 3,24 | 8,54M |
| 2026-08-13 | CNY 3,28 | -%0,61 | CNY 3,29 | CNY 3,35 | CNY 3,24 | 11,70M |
| 2026-08-12 | CNY 3,30 | +%1,85 | CNY 3,24 | CNY 3,30 | CNY 3,23 | 8,12M |
| 2026-08-11 | CNY 3,24 | -%0,61 | CNY 3,26 | CNY 3,28 | CNY 3,23 | 6,49M |
| 2026-08-10 | CNY 3,26 | +%1,87 | CNY 3,20 | CNY 3,28 | CNY 3,18 | 11,35M |
| 2026-08-07 | CNY 3,20 | -%1,23 | CNY 3,23 | CNY 3,23 | CNY 3,15 | 9,84M |
| 2026-08-06 | CNY 3,24 | +%0,31 | CNY 3,23 | CNY 3,25 | CNY 3,18 | 8,27M |
| 2026-08-05 | CNY 3,23 | -%1,22 | CNY 3,27 | CNY 3,28 | CNY 3,21 | 10,32M |
| 2026-08-04 | CNY 3,27 | -%0,61 | CNY 3,29 | CNY 3,31 | CNY 3,25 | 9,76M |
| 2026-08-03 | CNY 3,29 | +%2,49 | CNY 3,21 | CNY 3,30 | CNY 3,21 | 10,95M |
| 2026-07-31 | CNY 3,21 | +%1,26 | CNY 3,18 | CNY 3,22 | CNY 3,16 | 9,44M |
| 2026-07-30 | CNY 3,17 | %0,00 | CNY 3,16 | CNY 3,21 | CNY 3,14 | 10,35M |
| 2026-07-29 | CNY 3,17 | +%1,60 | CNY 3,12 | CNY 3,20 | CNY 3,12 | 8,89M |
| 2026-07-28 | CNY 3,12 | +%0,32 | CNY 3,09 | CNY 3,15 | CNY 3,09 | 6,54M |
| 2026-07-27 | CNY 3,11 | +%1,63 | CNY 3,06 | CNY 3,14 | CNY 3,06 | 7,21M |
| 2026-07-24 | CNY 3,06 | -%3,16 | CNY 3,15 | CNY 3,17 | CNY 3,06 | 7,83M |
| 2026-07-23 | CNY 3,16 | +%2,60 | CNY 3,07 | CNY 3,17 | CNY 3,06 | 11,05M |
| 2026-07-22 | CNY 3,08 | %0,00 | CNY 3,08 | CNY 3,12 | CNY 3,04 | 10,13M |
| 2026-07-21 | CNY 3,08 | -%2,53 | CNY 3,14 | CNY 3,16 | CNY 3,05 | 14,24M |
| 2026-07-20 | CNY 3,16 | -%1,25 | CNY 3,21 | CNY 3,26 | CNY 3,12 | 13,72M |
| 2026-07-17 | CNY 3,20 | -%0,93 | CNY 3,25 | CNY 3,31 | CNY 3,19 | 13,35M |
| 2026-07-16 | CNY 3,23 | %0,00 | CNY 3,23 | CNY 3,25 | CNY 3,19 | 6,99M |
| 2026-07-15 | CNY 3,23 | +%1,89 | CNY 3,16 | CNY 3,25 | CNY 3,15 | 10,93M |
| 2026-07-14 | CNY 3,17 | +%1,93 | CNY 3,10 | CNY 3,19 | CNY 3,09 | 11,88M |
| 2026-07-13 | CNY 3,11 | -%0,64 | CNY 3,10 | CNY 3,16 | CNY 3,08 | 9,03M |
| 2026-07-10 | CNY 3,13 | +%3,30 | CNY 3,03 | CNY 3,16 | CNY 2,98 | 13,09M |
| 2026-07-09 | CNY 3,03 | -%1,94 | CNY 3,09 | CNY 3,11 | CNY 3,01 | 9,33M |
| 2026-07-08 | CNY 3,09 | +%0,32 | CNY 3,09 | CNY 3,11 | CNY 3,04 | 8,61M |
| 2026-07-07 | CNY 3,08 | -%2,84 | CNY 3,17 | CNY 3,18 | CNY 3,07 | 8,05M |
| 2026-07-06 | CNY 3,17 | -%0,31 | CNY 3,18 | CNY 3,22 | CNY 3,15 | 7,23M |
| 2026-07-03 | CNY 3,18 | +%2,25 | CNY 3,12 | CNY 3,20 | CNY 3,11 | 8,73M |
| 2026-07-02 | CNY 3,11 | %0,00 | CNY 3,09 | CNY 3,17 | CNY 3,09 | 8,32M |
| 2026-07-01 | CNY 3,11 | +%2,30 | CNY 3,05 | CNY 3,14 | CNY 3,02 | 10,73M |
| 2026-06-30 | CNY 3,04 | -%1,30 | CNY 3,08 | CNY 3,10 | CNY 3,00 | 7,10M |
| 2026-06-29 | CNY 3,08 | +%0,65 | CNY 3,03 | CNY 3,11 | CNY 2,98 | 9,00M |
| 2026-06-26 | CNY 3,06 | -%2,24 | CNY 3,14 | CNY 3,14 | CNY 3,05 | 7,56M |
| 2026-06-25 | CNY 3,13 | -%1,57 | CNY 3,19 | CNY 3,19 | CNY 3,12 | 7,05M |
| 2026-06-24 | CNY 3,18 | -%3,05 | CNY 3,28 | CNY 3,28 | CNY 3,15 | 7,50M |
| 2026-06-23 | CNY 3,28 | +%1,23 | CNY 3,21 | CNY 3,37 | CNY 3,20 | 8,95M |
| 2026-06-22 | CNY 3,24 | +%0,62 | CNY 3,20 | CNY 3,25 | CNY 3,08 | 10,43M |
| 2026-06-18 | CNY 3,22 | -%0,92 | CNY 3,23 | CNY 3,25 | CNY 3,18 | 5,82M |
| 2026-06-17 | CNY 3,25 | -%2,99 | CNY 3,31 | CNY 3,34 | CNY 3,23 | 9,00M |
| 2026-06-16 | CNY 3,35 | -%0,30 | CNY 3,36 | CNY 3,36 | CNY 3,27 | 10,52M |
| 2026-06-15 | CNY 3,36 | -%0,30 | CNY 3,37 | CNY 3,42 | CNY 3,33 | 12,63M |
| 2026-06-12 | CNY 3,37 | +%1,81 | CNY 3,33 | CNY 3,39 | CNY 3,31 | 14,06M |
| 2026-06-11 | CNY 3,31 | -%3,50 | CNY 3,40 | CNY 3,40 | CNY 3,27 | 12,25M |
| 2026-06-10 | CNY 3,43 | -%0,87 | CNY 3,48 | CNY 3,52 | CNY 3,40 | 9,26M |
| 2026-06-09 | CNY 3,46 | -%1,14 | CNY 3,50 | CNY 3,52 | CNY 3,43 | 8,19M |
| 2026-06-08 | CNY 3,50 | -%3,58 | CNY 3,58 | CNY 3,62 | CNY 3,44 | 12,22M |
| 2026-06-05 | CNY 3,63 | +%3,13 | CNY 3,49 | CNY 3,64 | CNY 3,49 | 11,21M |
| 2026-06-04 | CNY 3,52 | -%1,40 | CNY 3,55 | CNY 3,57 | CNY 3,50 | 6,56M |
| 2026-06-03 | CNY 3,57 | -%1,38 | CNY 3,61 | CNY 3,63 | CNY 3,56 | 5,49M |
| 2026-06-02 | CNY 3,62 | -%1,63 | CNY 3,70 | CNY 3,70 | CNY 3,60 | 6,95M |
| 2026-06-01 | CNY 3,68 | +%2,22 | CNY 3,60 | CNY 3,71 | CNY 3,60 | 9,82M |
| 2026-05-29 | CNY 3,60 | +%0,28 | CNY 3,59 | CNY 3,65 | CNY 3,58 | 8,76M |
| 2026-05-28 | CNY 3,59 | +%0,84 | CNY 3,58 | CNY 3,60 | CNY 3,52 | 8,20M |
| 2026-05-27 | CNY 3,56 | -%0,84 | CNY 3,58 | CNY 3,64 | CNY 3,55 | 6,16M |
| 2026-05-26 | CNY 3,59 | -%1,64 | CNY 3,62 | CNY 3,64 | CNY 3,56 | 7,63M |