Koal Software Co., Ltd. Class A 603232
SSE · Çin · Teknoloji Hizmetleri
CNY 16,13-0,56 (-%3,36)
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 16,13 | -%3,36 | CNY 16,69 | CNY 16,76 | CNY 16,08 | 13,88M |
| 2026-09-29 | CNY 16,69 | +%4,57 | CNY 15,94 | CNY 17,00 | CNY 15,80 | 22,46M |
| 2026-09-28 | CNY 15,96 | +%0,19 | CNY 16,20 | CNY 16,57 | CNY 15,60 | 15,43M |
| 2026-09-24 | CNY 15,93 | -%6,24 | CNY 16,54 | CNY 16,58 | CNY 15,87 | 17,54M |
| 2026-09-23 | CNY 16,99 | +%4,75 | CNY 16,42 | CNY 17,10 | CNY 16,09 | 31,82M |
| 2026-09-22 | CNY 16,22 | +%0,56 | CNY 16,21 | CNY 16,33 | CNY 16,03 | 13,77M |
| 2026-09-21 | CNY 16,13 | -%1,10 | CNY 16,32 | CNY 16,49 | CNY 15,81 | 23,21M |
| 2026-09-18 | CNY 16,31 | +%9,98 | CNY 14,84 | CNY 16,31 | CNY 14,83 | 30,21M |
| 2026-09-17 | CNY 14,83 | -%1,59 | CNY 14,92 | CNY 15,25 | CNY 14,80 | 10,40M |
| 2026-09-16 | CNY 15,07 | -%4,50 | CNY 15,12 | CNY 15,72 | CNY 14,70 | 18,26M |
| 2026-09-15 | CNY 15,78 | +%3,88 | CNY 15,85 | CNY 16,70 | CNY 15,60 | 25,83M |
| 2026-09-14 | CNY 15,19 | +%2,01 | CNY 15,50 | CNY 16,25 | CNY 15,15 | 13,63M |
| 2026-09-11 | CNY 14,89 | -%1,19 | CNY 15,07 | CNY 15,13 | CNY 14,65 | 3,80M |
| 2026-09-10 | CNY 15,07 | -%0,72 | CNY 15,20 | CNY 15,24 | CNY 14,91 | 2,99M |
| 2026-09-09 | CNY 15,18 | -%2,50 | CNY 15,48 | CNY 15,54 | CNY 15,11 | 4,65M |
| 2026-09-08 | CNY 15,57 | -%0,06 | CNY 15,60 | CNY 15,82 | CNY 15,46 | 4,45M |
| 2026-09-07 | CNY 15,58 | -%2,26 | CNY 15,80 | CNY 15,92 | CNY 15,50 | 6,53M |
| 2026-09-04 | CNY 15,94 | +%2,18 | CNY 15,79 | CNY 16,47 | CNY 15,79 | 11,45M |
| 2026-09-03 | CNY 15,60 | +%0,06 | CNY 15,68 | CNY 15,95 | CNY 15,39 | 5,88M |
| 2026-09-02 | CNY 15,59 | -%0,64 | CNY 15,60 | CNY 15,69 | CNY 15,31 | 5,02M |
| 2026-09-01 | CNY 15,69 | +%2,15 | CNY 15,40 | CNY 15,75 | CNY 15,34 | 7,78M |
| 2026-08-31 | CNY 15,36 | -%0,45 | CNY 14,66 | CNY 15,38 | CNY 14,51 | 11,09M |
| 2026-08-28 | CNY 15,43 | +%0,92 | CNY 15,68 | CNY 16,28 | CNY 15,41 | 16,08M |
| 2026-08-27 | CNY 15,29 | +%1,19 | CNY 15,09 | CNY 15,32 | CNY 15,03 | 5,70M |
| 2026-08-26 | CNY 15,11 | +%1,07 | CNY 14,94 | CNY 15,57 | CNY 14,71 | 7,37M |
| 2026-08-25 | CNY 14,95 | +%2,26 | CNY 14,45 | CNY 15,03 | CNY 14,39 | 5,14M |
| 2026-08-24 | CNY 14,62 | -%0,81 | CNY 14,73 | CNY 14,89 | CNY 14,42 | 3,77M |
| 2026-08-21 | CNY 14,74 | +%0,75 | CNY 14,55 | CNY 14,78 | CNY 14,33 | 5,01M |
| 2026-08-20 | CNY 14,63 | +%0,76 | CNY 14,75 | CNY 14,89 | CNY 14,48 | 6,27M |
| 2026-08-19 | CNY 14,52 | -%6,98 | CNY 14,93 | CNY 15,10 | CNY 14,52 | 9,87M |
| 2026-08-18 | CNY 15,61 | -%1,51 | CNY 15,96 | CNY 15,96 | CNY 15,27 | 10,78M |
| 2026-08-17 | CNY 15,85 | -%0,31 | CNY 16,19 | CNY 16,19 | CNY 15,60 | 9,85M |
| 2026-08-14 | CNY 15,90 | -%3,28 | CNY 16,39 | CNY 16,85 | CNY 15,71 | 16,78M |
| 2026-08-13 | CNY 16,44 | -%8,67 | CNY 17,43 | CNY 17,65 | CNY 16,41 | 29,61M |
| 2026-08-12 | CNY 18,00 | +%10,02 | CNY 17,39 | CNY 18,00 | CNY 16,86 | 20,74M |
| 2026-08-11 | CNY 16,36 | +%3,54 | CNY 15,86 | CNY 16,88 | CNY 15,72 | 17,74M |
| 2026-08-10 | CNY 15,80 | +%1,61 | CNY 15,55 | CNY 15,95 | CNY 15,32 | 7,95M |
| 2026-08-07 | CNY 15,55 | -%1,08 | CNY 15,90 | CNY 16,08 | CNY 15,18 | 10,74M |
| 2026-08-06 | CNY 15,72 | +%0,38 | CNY 15,50 | CNY 16,06 | CNY 15,41 | 11,31M |
| 2026-08-05 | CNY 15,66 | +%0,84 | CNY 15,58 | CNY 15,76 | CNY 15,47 | 12,35M |
| 2026-08-04 | CNY 15,53 | -%1,65 | CNY 15,69 | CNY 15,79 | CNY 15,45 | 12,24M |
| 2026-08-03 | CNY 15,79 | +%1,87 | CNY 15,30 | CNY 15,83 | CNY 15,08 | 15,72M |
| 2026-07-31 | CNY 15,50 | +%3,96 | CNY 15,30 | CNY 15,55 | CNY 15,00 | 16,58M |
| 2026-07-30 | CNY 14,91 | +%0,34 | CNY 14,72 | CNY 15,23 | CNY 14,68 | 13,75M |
| 2026-07-29 | CNY 14,86 | -%1,78 | CNY 14,90 | CNY 15,10 | CNY 14,48 | 19,94M |
| 2026-07-28 | CNY 15,13 | +%10,04 | CNY 13,54 | CNY 15,13 | CNY 13,46 | 18,09M |
| 2026-07-27 | CNY 13,75 | +%6,42 | CNY 12,67 | CNY 14,00 | CNY 12,67 | 8,45M |
| 2026-07-24 | CNY 12,92 | -%3,15 | CNY 13,41 | CNY 13,41 | CNY 12,92 | 3,45M |
| 2026-07-23 | CNY 13,34 | +%1,91 | CNY 13,17 | CNY 13,39 | CNY 13,08 | 5,00M |
| 2026-07-22 | CNY 13,09 | -%2,24 | CNY 13,10 | CNY 13,41 | CNY 13,00 | 4,83M |
| 2026-07-21 | CNY 13,39 | +%2,61 | CNY 13,19 | CNY 13,40 | CNY 12,40 | 7,81M |
| 2026-07-20 | CNY 13,05 | -%1,36 | CNY 13,29 | CNY 13,81 | CNY 12,84 | 6,91M |
| 2026-07-17 | CNY 13,23 | -%5,23 | CNY 13,87 | CNY 14,07 | CNY 13,06 | 6,99M |
| 2026-07-16 | CNY 13,96 | +%0,65 | CNY 13,93 | CNY 14,22 | CNY 13,81 | 5,45M |
| 2026-07-15 | CNY 13,87 | -%1,77 | CNY 13,50 | CNY 14,32 | CNY 13,50 | 5,68M |
| 2026-07-14 | CNY 14,12 | -%0,21 | CNY 13,96 | CNY 14,34 | CNY 13,55 | 6,35M |
| 2026-07-13 | CNY 14,15 | -%5,54 | CNY 15,04 | CNY 15,50 | CNY 14,11 | 8,23M |
| 2026-07-10 | CNY 14,98 | +%3,17 | CNY 14,36 | CNY 15,20 | CNY 14,35 | 9,78M |
| 2026-07-09 | CNY 14,52 | +%0,69 | CNY 14,40 | CNY 14,60 | CNY 13,84 | 6,91M |
| 2026-07-08 | CNY 14,42 | +%2,41 | CNY 13,88 | CNY 14,57 | CNY 13,88 | 6,40M |
| 2026-07-07 | CNY 14,08 | -%1,81 | CNY 14,75 | CNY 14,78 | CNY 14,08 | 5,14M |
| 2026-07-06 | CNY 14,34 | -%3,82 | CNY 14,78 | CNY 14,96 | CNY 14,30 | 5,56M |
| 2026-07-03 | CNY 14,91 | +%1,29 | CNY 14,72 | CNY 14,99 | CNY 14,71 | 5,42M |
| 2026-07-02 | CNY 14,72 | -%2,06 | CNY 15,14 | CNY 15,23 | CNY 14,69 | 6,94M |
| 2026-07-01 | CNY 15,03 | +%2,38 | CNY 14,68 | CNY 15,18 | CNY 14,55 | 7,96M |
| 2026-06-30 | CNY 14,68 | +%0,62 | CNY 14,42 | CNY 14,99 | CNY 14,33 | 6,50M |
| 2026-06-29 | CNY 14,59 | -%1,29 | CNY 14,66 | CNY 14,88 | CNY 14,36 | 6,64M |
| 2026-06-26 | CNY 14,78 | -%7,16 | CNY 15,51 | CNY 15,60 | CNY 14,68 | 12,17M |
| 2026-06-25 | CNY 15,92 | -%5,63 | CNY 16,60 | CNY 17,17 | CNY 15,80 | 13,48M |
| 2026-06-24 | CNY 16,87 | -%1,58 | CNY 16,85 | CNY 17,70 | CNY 16,60 | 14,37M |
| 2026-06-23 | CNY 17,14 | +%6,20 | CNY 16,55 | CNY 17,66 | CNY 16,42 | 18,16M |
| 2026-06-22 | CNY 16,14 | -%0,43 | CNY 15,99 | CNY 16,19 | CNY 15,39 | 10,23M |
| 2026-06-18 | CNY 16,21 | +%1,00 | CNY 16,00 | CNY 16,68 | CNY 15,93 | 9,15M |
| 2026-06-17 | CNY 16,05 | -%2,90 | CNY 16,29 | CNY 16,41 | CNY 15,90 | 8,57M |
| 2026-06-16 | CNY 16,53 | -%0,12 | CNY 16,85 | CNY 16,85 | CNY 16,39 | 7,52M |
| 2026-06-15 | CNY 16,55 | +%3,24 | CNY 16,20 | CNY 16,72 | CNY 16,10 | 9,38M |
| 2026-06-12 | CNY 16,03 | +%0,25 | CNY 16,20 | CNY 16,40 | CNY 15,95 | 8,36M |
| 2026-06-11 | CNY 15,99 | -%2,62 | CNY 16,06 | CNY 16,39 | CNY 15,80 | 8,76M |
| 2026-06-10 | CNY 16,42 | -%5,14 | CNY 17,00 | CNY 17,18 | CNY 16,26 | 11,42M |
| 2026-06-09 | CNY 17,31 | +%0,06 | CNY 17,39 | CNY 17,51 | CNY 16,76 | 12,28M |
| 2026-06-08 | CNY 17,30 | -%7,39 | CNY 17,38 | CNY 18,35 | CNY 17,20 | 13,74M |
| 2026-06-05 | CNY 18,68 | -%9,28 | CNY 20,00 | CNY 20,00 | CNY 18,53 | 21,58M |
| 2026-06-04 | CNY 20,59 | -%6,79 | CNY 22,15 | CNY 22,69 | CNY 20,55 | 22,40M |
| 2026-06-03 | CNY 22,09 | -%1,78 | CNY 21,99 | CNY 24,22 | CNY 21,90 | 26,68M |
| 2026-06-02 | CNY 22,49 | -%1,75 | CNY 22,00 | CNY 22,54 | CNY 21,50 | 26,05M |
| 2026-06-01 | CNY 22,89 | +%9,68 | CNY 21,19 | CNY 22,90 | CNY 20,70 | 34,32M |
| 2026-05-29 | CNY 20,87 | +%2,56 | CNY 20,65 | CNY 21,38 | CNY 20,01 | 22,13M |
| 2026-05-28 | CNY 20,35 | -%1,64 | CNY 20,59 | CNY 20,96 | CNY 19,84 | 15,15M |
| 2026-05-27 | CNY 20,69 | -%4,21 | CNY 21,09 | CNY 21,52 | CNY 20,68 | 18,85M |
| 2026-05-26 | CNY 21,60 | +%3,00 | CNY 20,76 | CNY 21,79 | CNY 20,00 | 29,57M |