Keeson Technology Corp. Ltd. Class A 603610
SSE · Çin · Dayanıklı Tüketim Malları
CNY 13,07-0,11 (-%0,83)
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 13,07 | -%0,83 | CNY 13,30 | CNY 13,69 | CNY 12,89 | 7,26M |
| 2026-09-29 | CNY 13,18 | +%0,76 | CNY 13,08 | CNY 13,21 | CNY 12,95 | 4,77M |
| 2026-09-28 | CNY 13,08 | -%4,60 | CNY 13,71 | CNY 13,81 | CNY 12,65 | 8,36M |
| 2026-09-24 | CNY 13,71 | -%0,15 | CNY 13,63 | CNY 13,98 | CNY 13,56 | 4,72M |
| 2026-09-23 | CNY 13,73 | -%1,29 | CNY 13,91 | CNY 13,94 | CNY 13,68 | 3,66M |
| 2026-09-22 | CNY 13,91 | +%1,90 | CNY 13,73 | CNY 14,03 | CNY 13,67 | 5,25M |
| 2026-09-21 | CNY 13,65 | -%0,44 | CNY 13,75 | CNY 14,00 | CNY 13,55 | 5,61M |
| 2026-09-18 | CNY 13,71 | +%1,71 | CNY 13,68 | CNY 13,89 | CNY 13,58 | 3,93M |
| 2026-09-17 | CNY 13,48 | -%0,44 | CNY 13,38 | CNY 13,71 | CNY 13,38 | 3,44M |
| 2026-09-16 | CNY 13,54 | +%0,67 | CNY 13,35 | CNY 13,60 | CNY 13,27 | 4,13M |
| 2026-09-15 | CNY 13,45 | -%1,18 | CNY 13,70 | CNY 13,81 | CNY 13,25 | 3,38M |
| 2026-09-14 | CNY 13,61 | +%1,72 | CNY 13,16 | CNY 13,80 | CNY 13,05 | 5,26M |
| 2026-09-11 | CNY 13,38 | -%2,26 | CNY 13,35 | CNY 13,59 | CNY 13,13 | 4,08M |
| 2026-09-10 | CNY 13,69 | -%4,00 | CNY 14,07 | CNY 14,16 | CNY 13,56 | 4,44M |
| 2026-09-09 | CNY 14,26 | -%0,07 | CNY 14,27 | CNY 14,34 | CNY 14,05 | 3,27M |
| 2026-09-08 | CNY 14,27 | +%0,07 | CNY 14,26 | CNY 14,61 | CNY 14,20 | 2,86M |
| 2026-09-07 | CNY 14,26 | +%0,71 | CNY 14,13 | CNY 14,40 | CNY 14,00 | 3,65M |
| 2026-09-04 | CNY 14,16 | -%0,56 | CNY 14,28 | CNY 14,56 | CNY 14,06 | 4,60M |
| 2026-09-03 | CNY 14,24 | -%2,86 | CNY 14,77 | CNY 14,77 | CNY 13,99 | 4,72M |
| 2026-09-02 | CNY 14,66 | +%0,48 | CNY 14,54 | CNY 14,92 | CNY 14,29 | 5,69M |
| 2026-09-01 | CNY 14,59 | -%1,15 | CNY 14,65 | CNY 14,75 | CNY 14,48 | 5,12M |
| 2026-08-31 | CNY 14,76 | +%1,17 | CNY 14,54 | CNY 14,84 | CNY 14,30 | 6,09M |
| 2026-08-28 | CNY 14,59 | -%0,68 | CNY 14,58 | CNY 14,80 | CNY 14,47 | 6,51M |
| 2026-08-27 | CNY 14,69 | -%1,61 | CNY 14,99 | CNY 15,00 | CNY 14,37 | 6,63M |
| 2026-08-26 | CNY 14,93 | -%1,58 | CNY 15,18 | CNY 15,39 | CNY 14,92 | 4,72M |
| 2026-08-25 | CNY 15,17 | +%1,40 | CNY 14,90 | CNY 15,32 | CNY 14,73 | 5,02M |
| 2026-08-24 | CNY 14,96 | -%1,97 | CNY 15,33 | CNY 15,42 | CNY 14,86 | 4,77M |
| 2026-08-21 | CNY 15,26 | -%0,65 | CNY 15,25 | CNY 15,50 | CNY 15,06 | 4,50M |
| 2026-08-20 | CNY 15,36 | +%2,40 | CNY 15,16 | CNY 15,85 | CNY 15,04 | 4,97M |
| 2026-08-19 | CNY 15,00 | -%5,54 | CNY 15,81 | CNY 15,85 | CNY 14,96 | 6,92M |
| 2026-08-18 | CNY 15,88 | +%1,15 | CNY 15,70 | CNY 15,93 | CNY 15,58 | 5,22M |
| 2026-08-17 | CNY 15,70 | +%0,96 | CNY 15,57 | CNY 15,82 | CNY 15,30 | 4,49M |
| 2026-08-14 | CNY 15,55 | +%0,26 | CNY 15,54 | CNY 15,55 | CNY 15,11 | 5,27M |
| 2026-08-13 | CNY 15,51 | -%1,52 | CNY 15,75 | CNY 16,17 | CNY 15,51 | 6,20M |
| 2026-08-12 | CNY 15,75 | +%1,22 | CNY 15,41 | CNY 15,88 | CNY 15,31 | 4,73M |
| 2026-08-11 | CNY 15,56 | +%0,97 | CNY 15,58 | CNY 15,81 | CNY 15,28 | 7,05M |
| 2026-08-10 | CNY 15,41 | +%2,05 | CNY 15,59 | CNY 15,84 | CNY 14,96 | 8,36M |
| 2026-08-07 | CNY 15,10 | -%0,33 | CNY 15,07 | CNY 15,26 | CNY 14,88 | 6,44M |
| 2026-08-06 | CNY 15,15 | -%0,20 | CNY 15,18 | CNY 15,46 | CNY 14,88 | 6,81M |
| 2026-08-05 | CNY 15,18 | +%1,20 | CNY 14,93 | CNY 15,39 | CNY 14,60 | 10,44M |
| 2026-08-04 | CNY 15,00 | +%3,45 | CNY 14,66 | CNY 15,09 | CNY 14,29 | 15,19M |
| 2026-08-03 | CNY 14,50 | +%10,02 | CNY 13,10 | CNY 14,50 | CNY 13,00 | 11,63M |
| 2026-07-31 | CNY 13,18 | +%3,78 | CNY 12,78 | CNY 13,48 | CNY 12,78 | 9,99M |
| 2026-07-30 | CNY 12,70 | -%2,91 | CNY 13,02 | CNY 13,09 | CNY 12,55 | 7,71M |
| 2026-07-29 | CNY 13,08 | -%4,11 | CNY 13,57 | CNY 13,70 | CNY 12,60 | 11,65M |
| 2026-07-28 | CNY 13,64 | -%1,02 | CNY 13,50 | CNY 13,96 | CNY 13,40 | 10,83M |
| 2026-07-27 | CNY 13,78 | +%9,98 | CNY 12,51 | CNY 13,78 | CNY 12,47 | 10,47M |
| 2026-07-24 | CNY 12,53 | -%2,94 | CNY 12,83 | CNY 13,29 | CNY 12,47 | 5,33M |
| 2026-07-23 | CNY 12,91 | +%2,14 | CNY 12,76 | CNY 13,02 | CNY 12,37 | 6,98M |
| 2026-07-22 | CNY 12,64 | +%0,32 | CNY 12,54 | CNY 13,10 | CNY 12,32 | 9,41M |
| 2026-07-21 | CNY 12,60 | -%8,36 | CNY 13,82 | CNY 14,00 | CNY 12,38 | 18,06M |
| 2026-07-20 | CNY 13,75 | +%10,00 | CNY 12,59 | CNY 13,75 | CNY 12,33 | 9,96M |
| 2026-07-17 | CNY 12,50 | -%8,76 | CNY 13,60 | CNY 13,76 | CNY 12,33 | 8,65M |
| 2026-07-16 | CNY 13,70 | -%2,77 | CNY 14,12 | CNY 14,17 | CNY 13,63 | 4,79M |
| 2026-07-15 | CNY 14,09 | +%3,76 | CNY 13,63 | CNY 14,36 | CNY 13,30 | 9,03M |
| 2026-07-14 | CNY 13,58 | -%0,37 | CNY 13,88 | CNY 14,40 | CNY 13,35 | 8,72M |
| 2026-07-13 | CNY 13,63 | -%7,09 | CNY 14,44 | CNY 14,50 | CNY 13,60 | 8,05M |
| 2026-07-10 | CNY 14,67 | +%1,31 | CNY 14,77 | CNY 15,28 | CNY 13,91 | 12,65M |
| 2026-07-09 | CNY 14,48 | +%0,77 | CNY 13,93 | CNY 14,60 | CNY 13,36 | 16,58M |
| 2026-07-08 | CNY 14,37 | -%10,02 | CNY 15,86 | CNY 15,95 | CNY 14,37 | 11,73M |
| 2026-07-07 | CNY 15,97 | -%9,98 | CNY 17,50 | CNY 17,73 | CNY 15,97 | 12,41M |
| 2026-07-06 | CNY 17,74 | -%4,11 | CNY 18,15 | CNY 18,84 | CNY 17,68 | 11,58M |
| 2026-07-03 | CNY 18,50 | -%3,44 | CNY 19,00 | CNY 19,76 | CNY 18,42 | 15,11M |
| 2026-07-02 | CNY 19,16 | +%2,96 | CNY 18,77 | CNY 20,04 | CNY 18,39 | 18,77M |
| 2026-07-01 | CNY 18,61 | +%3,62 | CNY 17,87 | CNY 19,76 | CNY 17,73 | 17,79M |
| 2026-06-30 | CNY 17,96 | -%3,18 | CNY 18,68 | CNY 18,75 | CNY 17,78 | 7,92M |
| 2026-06-29 | CNY 18,55 | +%2,77 | CNY 18,09 | CNY 18,85 | CNY 17,78 | 8,85M |
| 2026-06-26 | CNY 18,05 | -%5,40 | CNY 18,99 | CNY 19,02 | CNY 18,00 | 8,81M |
| 2026-06-25 | CNY 19,08 | -%0,63 | CNY 19,01 | CNY 19,41 | CNY 18,85 | 7,73M |
| 2026-06-24 | CNY 19,20 | +%1,21 | CNY 18,80 | CNY 19,28 | CNY 18,54 | 8,44M |
| 2026-06-23 | CNY 18,97 | -%1,09 | CNY 19,20 | CNY 19,63 | CNY 18,85 | 8,66M |
| 2026-06-22 | CNY 19,18 | +%2,13 | CNY 18,60 | CNY 19,20 | CNY 18,36 | 10,09M |
| 2026-06-18 | CNY 18,78 | +%1,51 | CNY 18,33 | CNY 18,88 | CNY 18,25 | 7,10M |
| 2026-06-17 | CNY 18,50 | +%1,98 | CNY 17,95 | CNY 18,73 | CNY 17,78 | 8,96M |
| 2026-06-16 | CNY 18,14 | +%4,25 | CNY 17,40 | CNY 18,72 | CNY 17,00 | 11,50M |
| 2026-06-15 | CNY 17,40 | +%0,46 | CNY 17,23 | CNY 17,90 | CNY 17,21 | 7,07M |
| 2026-06-12 | CNY 17,32 | +%2,24 | CNY 17,01 | CNY 17,42 | CNY 16,65 | 7,66M |
| 2026-06-11 | CNY 16,94 | -%2,08 | CNY 17,01 | CNY 17,24 | CNY 16,50 | 9,10M |
| 2026-06-10 | CNY 17,30 | -%1,98 | CNY 17,44 | CNY 17,75 | CNY 16,84 | 12,36M |
| 2026-06-09 | CNY 17,65 | +%1,67 | CNY 17,99 | CNY 18,30 | CNY 17,32 | 10,02M |
| 2026-06-08 | CNY 17,36 | -%7,76 | CNY 18,50 | CNY 18,70 | CNY 17,23 | 15,39M |
| 2026-06-05 | CNY 18,82 | -%2,59 | CNY 19,00 | CNY 19,97 | CNY 18,56 | 19,74M |
| 2026-06-04 | CNY 19,32 | +%10,02 | CNY 17,49 | CNY 19,32 | CNY 17,40 | 14,38M |
| 2026-06-03 | CNY 17,56 | %0,00 | CNY 17,85 | CNY 17,85 | CNY 17,11 | 5,33M |
| 2026-06-02 | CNY 17,56 | -%0,62 | CNY 17,82 | CNY 17,87 | CNY 17,08 | 5,82M |
| 2026-06-01 | CNY 17,67 | +%1,20 | CNY 17,48 | CNY 17,89 | CNY 17,19 | 4,60M |
| 2026-05-29 | CNY 17,46 | -%4,43 | CNY 18,07 | CNY 18,24 | CNY 17,20 | 8,79M |
| 2026-05-28 | CNY 18,27 | -%0,81 | CNY 18,50 | CNY 18,50 | CNY 17,66 | 8,29M |
| 2026-05-27 | CNY 18,42 | -%2,02 | CNY 18,80 | CNY 19,18 | CNY 18,30 | 8,51M |
| 2026-05-26 | CNY 18,80 | +%4,44 | CNY 18,04 | CNY 19,19 | CNY 17,58 | 14,99M |