Liuzhou Iron & Steel Co., Ltd. Class A 601003
SSE · Çin · Enerji Dışı Mineraller
CNY 3,58+0,08 (+%2,29)
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 3,58 | +%2,29 | CNY 3,51 | CNY 3,59 | CNY 3,46 | 16,91M |
| 2026-09-29 | CNY 3,50 | +%1,16 | CNY 3,44 | CNY 3,53 | CNY 3,43 | 12,84M |
| 2026-09-28 | CNY 3,46 | -%0,86 | CNY 3,50 | CNY 3,51 | CNY 3,41 | 13,51M |
| 2026-09-24 | CNY 3,49 | -%0,85 | CNY 3,48 | CNY 3,52 | CNY 3,42 | 19,27M |
| 2026-09-23 | CNY 3,52 | -%1,95 | CNY 3,60 | CNY 3,74 | CNY 3,51 | 36,69M |
| 2026-09-22 | CNY 3,59 | -%0,28 | CNY 3,60 | CNY 3,63 | CNY 3,55 | 13,29M |
| 2026-09-21 | CNY 3,60 | +%1,12 | CNY 3,57 | CNY 3,62 | CNY 3,53 | 13,10M |
| 2026-09-18 | CNY 3,56 | +%1,42 | CNY 3,53 | CNY 3,57 | CNY 3,50 | 12,45M |
| 2026-09-17 | CNY 3,51 | -%1,96 | CNY 3,54 | CNY 3,57 | CNY 3,48 | 12,98M |
| 2026-09-16 | CNY 3,58 | -%0,83 | CNY 3,62 | CNY 3,63 | CNY 3,52 | 14,98M |
| 2026-09-15 | CNY 3,61 | -%1,63 | CNY 3,66 | CNY 3,67 | CNY 3,59 | 13,94M |
| 2026-09-14 | CNY 3,67 | -%1,61 | CNY 3,72 | CNY 3,75 | CNY 3,64 | 18,14M |
| 2026-09-11 | CNY 3,73 | -%4,11 | CNY 3,88 | CNY 3,88 | CNY 3,71 | 23,13M |
| 2026-09-10 | CNY 3,89 | -%0,51 | CNY 3,88 | CNY 3,93 | CNY 3,84 | 18,82M |
| 2026-09-09 | CNY 3,91 | +%0,51 | CNY 3,88 | CNY 3,92 | CNY 3,82 | 24,73M |
| 2026-09-08 | CNY 3,89 | +%4,01 | CNY 3,74 | CNY 3,90 | CNY 3,74 | 30,95M |
| 2026-09-07 | CNY 3,74 | -%0,80 | CNY 3,74 | CNY 3,78 | CNY 3,71 | 20,38M |
| 2026-09-04 | CNY 3,77 | -%1,31 | CNY 3,82 | CNY 3,83 | CNY 3,73 | 28,78M |
| 2026-09-03 | CNY 3,82 | -%1,55 | CNY 3,88 | CNY 3,92 | CNY 3,82 | 17,15M |
| 2026-09-02 | CNY 3,88 | -%0,51 | CNY 3,90 | CNY 3,94 | CNY 3,79 | 23,43M |
| 2026-09-01 | CNY 3,90 | +%1,56 | CNY 3,82 | CNY 3,95 | CNY 3,82 | 30,04M |
| 2026-08-31 | CNY 3,84 | -%5,19 | CNY 4,01 | CNY 4,08 | CNY 3,83 | 56,66M |
| 2026-08-28 | CNY 4,05 | +%10,05 | CNY 3,67 | CNY 4,05 | CNY 3,66 | 39,84M |
| 2026-08-27 | CNY 3,68 | -%0,81 | CNY 3,70 | CNY 3,71 | CNY 3,63 | 15,45M |
| 2026-08-26 | CNY 3,71 | +%1,09 | CNY 3,66 | CNY 3,75 | CNY 3,65 | 16,48M |
| 2026-08-25 | CNY 3,67 | +%1,66 | CNY 3,62 | CNY 3,69 | CNY 3,59 | 12,48M |
| 2026-08-24 | CNY 3,61 | +%0,84 | CNY 3,58 | CNY 3,62 | CNY 3,56 | 12,47M |
| 2026-08-21 | CNY 3,58 | -%0,56 | CNY 3,58 | CNY 3,60 | CNY 3,54 | 9,92M |
| 2026-08-20 | CNY 3,60 | %0,00 | CNY 3,61 | CNY 3,68 | CNY 3,57 | 14,21M |
| 2026-08-19 | CNY 3,60 | -%4,26 | CNY 3,75 | CNY 3,75 | CNY 3,59 | 19,54M |
| 2026-08-18 | CNY 3,76 | +%1,08 | CNY 3,70 | CNY 3,76 | CNY 3,68 | 16,81M |
| 2026-08-17 | CNY 3,72 | +%0,27 | CNY 3,70 | CNY 3,72 | CNY 3,64 | 15,31M |
| 2026-08-14 | CNY 3,71 | +%0,54 | CNY 3,70 | CNY 3,75 | CNY 3,65 | 15,88M |
| 2026-08-13 | CNY 3,69 | -%3,15 | CNY 3,79 | CNY 3,80 | CNY 3,68 | 22,03M |
| 2026-08-12 | CNY 3,81 | -%0,52 | CNY 3,83 | CNY 3,83 | CNY 3,75 | 20,69M |
| 2026-08-11 | CNY 3,83 | %0,00 | CNY 3,82 | CNY 3,85 | CNY 3,76 | 25,37M |
| 2026-08-10 | CNY 3,83 | +%2,13 | CNY 3,68 | CNY 3,83 | CNY 3,65 | 37,93M |
| 2026-08-07 | CNY 3,75 | -%4,34 | CNY 3,89 | CNY 3,89 | CNY 3,66 | 54,19M |
| 2026-08-06 | CNY 3,92 | -%1,26 | CNY 3,95 | CNY 4,12 | CNY 3,88 | 50,94M |
| 2026-08-05 | CNY 3,97 | -%0,25 | CNY 3,96 | CNY 4,02 | CNY 3,88 | 42,96M |
| 2026-08-04 | CNY 3,98 | -%0,25 | CNY 4,00 | CNY 4,02 | CNY 3,90 | 49,18M |
| 2026-08-03 | CNY 3,99 | -%3,16 | CNY 4,02 | CNY 4,03 | CNY 3,93 | 51,54M |
| 2026-07-31 | CNY 4,12 | -%1,67 | CNY 4,06 | CNY 4,12 | CNY 3,91 | 89,24M |
| 2026-07-30 | CNY 4,19 | +%9,97 | CNY 3,98 | CNY 4,19 | CNY 3,88 | 37,88M |
| 2026-07-29 | CNY 3,81 | +%10,12 | CNY 3,46 | CNY 3,81 | CNY 3,46 | 30,06M |
| 2026-07-28 | CNY 3,46 | -%0,29 | CNY 3,43 | CNY 3,49 | CNY 3,41 | 11,39M |
| 2026-07-27 | CNY 3,47 | +%1,17 | CNY 3,42 | CNY 3,47 | CNY 3,40 | 10,21M |
| 2026-07-24 | CNY 3,43 | -%4,19 | CNY 3,53 | CNY 3,60 | CNY 3,41 | 14,69M |
| 2026-07-23 | CNY 3,58 | +%3,17 | CNY 3,46 | CNY 3,58 | CNY 3,43 | 15,75M |
| 2026-07-22 | CNY 3,47 | +%0,29 | CNY 3,44 | CNY 3,49 | CNY 3,39 | 13,57M |
| 2026-07-21 | CNY 3,46 | -%1,70 | CNY 3,52 | CNY 3,57 | CNY 3,45 | 17,44M |
| 2026-07-20 | CNY 3,52 | %0,00 | CNY 3,50 | CNY 3,58 | CNY 3,46 | 14,37M |
| 2026-07-17 | CNY 3,52 | -%1,68 | CNY 3,52 | CNY 3,63 | CNY 3,50 | 14,27M |
| 2026-07-16 | CNY 3,58 | -%0,83 | CNY 3,59 | CNY 3,64 | CNY 3,48 | 14,03M |
| 2026-07-15 | CNY 3,61 | +%2,27 | CNY 3,53 | CNY 3,65 | CNY 3,50 | 17,28M |
| 2026-07-14 | CNY 3,53 | +%2,32 | CNY 3,45 | CNY 3,56 | CNY 3,44 | 17,12M |
| 2026-07-13 | CNY 3,45 | +%1,17 | CNY 3,44 | CNY 3,47 | CNY 3,37 | 17,74M |
| 2026-07-10 | CNY 3,41 | +%2,40 | CNY 3,33 | CNY 3,46 | CNY 3,26 | 20,00M |
| 2026-07-09 | CNY 3,33 | -%2,63 | CNY 3,45 | CNY 3,45 | CNY 3,31 | 14,38M |
| 2026-07-08 | CNY 3,42 | %0,00 | CNY 3,40 | CNY 3,50 | CNY 3,39 | 12,23M |
| 2026-07-07 | CNY 3,42 | -%2,29 | CNY 3,51 | CNY 3,51 | CNY 3,39 | 12,78M |
| 2026-07-06 | CNY 3,50 | +%0,86 | CNY 3,47 | CNY 3,51 | CNY 3,43 | 13,37M |
| 2026-07-03 | CNY 3,47 | -%0,57 | CNY 3,51 | CNY 3,55 | CNY 3,44 | 11,60M |
| 2026-07-02 | CNY 3,49 | +%1,16 | CNY 3,44 | CNY 3,54 | CNY 3,42 | 12,67M |
| 2026-07-01 | CNY 3,45 | +%2,37 | CNY 3,37 | CNY 3,50 | CNY 3,34 | 15,29M |
| 2026-06-30 | CNY 3,37 | -%0,59 | CNY 3,39 | CNY 3,42 | CNY 3,31 | 12,21M |
| 2026-06-29 | CNY 3,39 | -%0,59 | CNY 3,38 | CNY 3,44 | CNY 3,28 | 17,26M |
| 2026-06-26 | CNY 3,41 | -%2,01 | CNY 3,49 | CNY 3,50 | CNY 3,38 | 13,24M |
| 2026-06-25 | CNY 3,48 | +%2,05 | CNY 3,40 | CNY 3,57 | CNY 3,35 | 18,86M |
| 2026-06-24 | CNY 3,41 | -%0,58 | CNY 3,44 | CNY 3,45 | CNY 3,36 | 13,76M |
| 2026-06-23 | CNY 3,43 | -%3,92 | CNY 3,56 | CNY 3,62 | CNY 3,41 | 19,59M |
| 2026-06-22 | CNY 3,57 | +%0,56 | CNY 3,53 | CNY 3,58 | CNY 3,46 | 16,14M |
| 2026-06-18 | CNY 3,55 | -%1,66 | CNY 3,60 | CNY 3,62 | CNY 3,51 | 12,01M |
| 2026-06-17 | CNY 3,61 | -%3,22 | CNY 3,70 | CNY 3,72 | CNY 3,58 | 14,03M |
| 2026-06-16 | CNY 3,73 | +%1,91 | CNY 3,63 | CNY 3,76 | CNY 3,57 | 19,67M |
| 2026-06-15 | CNY 3,66 | +%0,27 | CNY 3,70 | CNY 3,76 | CNY 3,60 | 20,33M |
| 2026-06-12 | CNY 3,65 | +%2,82 | CNY 3,59 | CNY 3,71 | CNY 3,54 | 23,72M |
| 2026-06-11 | CNY 3,55 | +%1,72 | CNY 3,58 | CNY 3,62 | CNY 3,44 | 21,30M |
| 2026-06-10 | CNY 3,49 | -%2,24 | CNY 3,55 | CNY 3,58 | CNY 3,45 | 23,20M |
| 2026-06-09 | CNY 3,57 | -%1,92 | CNY 3,64 | CNY 3,66 | CNY 3,54 | 14,95M |
| 2026-06-08 | CNY 3,64 | -%3,45 | CNY 3,69 | CNY 3,77 | CNY 3,60 | 16,88M |
| 2026-06-05 | CNY 3,77 | -%1,82 | CNY 3,75 | CNY 3,79 | CNY 3,70 | 18,47M |
| 2026-06-04 | CNY 3,84 | -%0,52 | CNY 3,82 | CNY 3,90 | CNY 3,78 | 21,38M |
| 2026-06-03 | CNY 3,86 | +%0,26 | CNY 3,84 | CNY 3,91 | CNY 3,77 | 20,77M |
| 2026-06-02 | CNY 3,85 | -%3,27 | CNY 4,00 | CNY 4,02 | CNY 3,85 | 19,98M |
| 2026-06-01 | CNY 3,98 | -%0,75 | CNY 4,03 | CNY 4,03 | CNY 3,91 | 19,72M |
| 2026-05-29 | CNY 4,01 | +%1,52 | CNY 3,96 | CNY 4,06 | CNY 3,94 | 22,27M |
| 2026-05-28 | CNY 3,95 | +%1,80 | CNY 3,89 | CNY 3,99 | CNY 3,85 | 18,13M |
| 2026-05-27 | CNY 3,88 | +%0,52 | CNY 3,87 | CNY 3,90 | CNY 3,76 | 17,77M |
| 2026-05-26 | CNY 3,86 | +%2,39 | CNY 3,78 | CNY 3,87 | CNY 3,72 | 20,25M |