Suzhou Keda Technology Co., Ltd. Class A 603660
SSE · Çin · Elektronik Teknoloji
CNY 9,10-0,20 (-%2,15)
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 9,10 | -%2,15 | CNY 9,35 | CNY 9,44 | CNY 9,05 | 10,46M |
| 2026-09-29 | CNY 9,30 | +%0,32 | CNY 9,60 | CNY 9,60 | CNY 9,05 | 10,41M |
| 2026-09-28 | CNY 9,27 | -%3,84 | CNY 9,64 | CNY 9,70 | CNY 9,13 | 14,25M |
| 2026-09-24 | CNY 9,64 | -%1,13 | CNY 9,60 | CNY 9,75 | CNY 9,56 | 10,92M |
| 2026-09-23 | CNY 9,75 | -%1,32 | CNY 9,87 | CNY 9,96 | CNY 9,62 | 13,06M |
| 2026-09-22 | CNY 9,88 | +%0,61 | CNY 9,91 | CNY 10,12 | CNY 9,84 | 17,49M |
| 2026-09-21 | CNY 9,82 | +%1,45 | CNY 9,68 | CNY 9,99 | CNY 9,65 | 21,43M |
| 2026-09-18 | CNY 9,68 | +%4,31 | CNY 9,35 | CNY 9,90 | CNY 9,34 | 23,86M |
| 2026-09-17 | CNY 9,28 | -%0,85 | CNY 9,38 | CNY 9,47 | CNY 9,15 | 12,52M |
| 2026-09-16 | CNY 9,36 | -%0,11 | CNY 9,29 | CNY 9,56 | CNY 9,12 | 17,04M |
| 2026-09-15 | CNY 9,37 | +%2,07 | CNY 9,25 | CNY 9,45 | CNY 9,11 | 22,78M |
| 2026-09-14 | CNY 9,18 | -%0,43 | CNY 9,31 | CNY 9,35 | CNY 9,11 | 11,51M |
| 2026-09-11 | CNY 9,22 | -%2,74 | CNY 9,40 | CNY 9,40 | CNY 9,00 | 13,43M |
| 2026-09-10 | CNY 9,48 | -%1,86 | CNY 9,61 | CNY 9,66 | CNY 9,44 | 14,63M |
| 2026-09-09 | CNY 9,66 | -%2,72 | CNY 9,83 | CNY 9,96 | CNY 9,60 | 15,90M |
| 2026-09-08 | CNY 9,93 | -%1,19 | CNY 10,09 | CNY 10,13 | CNY 9,83 | 13,43M |
| 2026-09-07 | CNY 10,05 | -%1,28 | CNY 10,25 | CNY 10,25 | CNY 9,97 | 18,32M |
| 2026-09-04 | CNY 10,18 | -%3,96 | CNY 10,62 | CNY 10,70 | CNY 10,13 | 14,92M |
| 2026-09-03 | CNY 10,60 | +%0,76 | CNY 10,60 | CNY 10,71 | CNY 10,38 | 12,41M |
| 2026-09-02 | CNY 10,52 | -%2,23 | CNY 10,62 | CNY 10,68 | CNY 10,31 | 15,96M |
| 2026-09-01 | CNY 10,76 | -%1,19 | CNY 10,87 | CNY 11,07 | CNY 10,72 | 13,14M |
| 2026-08-31 | CNY 10,89 | +%0,93 | CNY 10,66 | CNY 11,17 | CNY 10,62 | 15,33M |
| 2026-08-28 | CNY 10,79 | +%0,28 | CNY 10,81 | CNY 11,17 | CNY 10,68 | 21,47M |
| 2026-08-27 | CNY 10,76 | +%0,75 | CNY 10,64 | CNY 10,79 | CNY 10,52 | 14,14M |
| 2026-08-26 | CNY 10,68 | +%0,38 | CNY 10,60 | CNY 10,95 | CNY 10,40 | 21,61M |
| 2026-08-25 | CNY 10,64 | -%2,83 | CNY 11,00 | CNY 11,00 | CNY 10,53 | 16,53M |
| 2026-08-24 | CNY 10,95 | -%4,03 | CNY 11,57 | CNY 11,57 | CNY 10,75 | 19,27M |
| 2026-08-21 | CNY 11,41 | +%1,15 | CNY 11,28 | CNY 11,56 | CNY 11,00 | 22,30M |
| 2026-08-20 | CNY 11,28 | -%3,09 | CNY 11,86 | CNY 11,93 | CNY 11,10 | 26,45M |
| 2026-08-19 | CNY 11,64 | -%6,66 | CNY 12,29 | CNY 12,35 | CNY 11,56 | 28,50M |
| 2026-08-18 | CNY 12,47 | -%1,58 | CNY 12,57 | CNY 13,03 | CNY 12,34 | 25,59M |
| 2026-08-17 | CNY 12,67 | +%6,83 | CNY 12,10 | CNY 12,68 | CNY 11,99 | 28,04M |
| 2026-08-14 | CNY 11,86 | +%0,51 | CNY 12,00 | CNY 12,00 | CNY 11,53 | 23,58M |
| 2026-08-13 | CNY 11,80 | -%3,20 | CNY 12,25 | CNY 12,77 | CNY 11,74 | 36,37M |
| 2026-08-12 | CNY 12,19 | +%0,74 | CNY 12,28 | CNY 12,29 | CNY 11,92 | 25,92M |
| 2026-08-11 | CNY 12,10 | -%1,22 | CNY 12,27 | CNY 12,43 | CNY 11,90 | 26,50M |
| 2026-08-10 | CNY 12,25 | +%2,17 | CNY 12,19 | CNY 12,33 | CNY 11,71 | 42,21M |
| 2026-08-07 | CNY 11,99 | +%10,00 | CNY 11,00 | CNY 11,99 | CNY 10,97 | 33,71M |
| 2026-08-06 | CNY 10,90 | +%4,21 | CNY 10,55 | CNY 11,10 | CNY 10,45 | 31,88M |
| 2026-08-05 | CNY 10,46 | +%1,95 | CNY 10,26 | CNY 10,59 | CNY 10,23 | 25,57M |
| 2026-08-04 | CNY 10,26 | +%2,91 | CNY 9,99 | CNY 10,28 | CNY 9,78 | 31,60M |
| 2026-08-03 | CNY 9,97 | +%6,86 | CNY 8,97 | CNY 10,26 | CNY 8,96 | 42,55M |
| 2026-07-31 | CNY 9,33 | +%5,66 | CNY 8,83 | CNY 9,42 | CNY 8,52 | 45,11M |
| 2026-07-30 | CNY 8,83 | +%9,96 | CNY 7,97 | CNY 8,83 | CNY 7,97 | 34,10M |
| 2026-07-29 | CNY 8,03 | -%2,31 | CNY 8,23 | CNY 8,30 | CNY 7,81 | 20,80M |
| 2026-07-28 | CNY 8,22 | -%3,07 | CNY 8,64 | CNY 8,70 | CNY 8,09 | 33,51M |
| 2026-07-27 | CNY 8,48 | +%9,99 | CNY 7,72 | CNY 8,48 | CNY 7,60 | 20,30M |
| 2026-07-24 | CNY 7,71 | -%1,78 | CNY 7,78 | CNY 7,99 | CNY 7,69 | 17,68M |
| 2026-07-23 | CNY 7,85 | %0,00 | CNY 7,85 | CNY 7,99 | CNY 7,65 | 16,05M |
| 2026-07-22 | CNY 7,85 | -%1,63 | CNY 7,96 | CNY 8,22 | CNY 7,75 | 20,55M |
| 2026-07-21 | CNY 7,98 | +%1,01 | CNY 8,11 | CNY 8,11 | CNY 7,11 | 34,24M |
| 2026-07-20 | CNY 7,90 | -%4,59 | CNY 8,50 | CNY 8,60 | CNY 7,60 | 26,76M |
| 2026-07-17 | CNY 8,28 | -%10,00 | CNY 9,19 | CNY 9,22 | CNY 8,28 | 25,53M |
| 2026-07-16 | CNY 9,20 | -%3,56 | CNY 9,41 | CNY 9,65 | CNY 9,13 | 14,61M |
| 2026-07-15 | CNY 9,54 | -%0,93 | CNY 9,58 | CNY 9,89 | CNY 9,40 | 13,25M |
| 2026-07-14 | CNY 9,63 | +%1,90 | CNY 9,43 | CNY 9,71 | CNY 9,09 | 19,07M |
| 2026-07-13 | CNY 9,45 | -%10,00 | CNY 10,32 | CNY 10,54 | CNY 9,45 | 23,76M |
| 2026-07-10 | CNY 10,50 | +%2,34 | CNY 10,51 | CNY 11,05 | CNY 10,19 | 22,73M |
| 2026-07-09 | CNY 10,26 | -%0,68 | CNY 10,34 | CNY 10,43 | CNY 9,81 | 21,01M |
| 2026-07-08 | CNY 10,33 | -%3,55 | CNY 10,89 | CNY 11,02 | CNY 10,23 | 19,90M |
| 2026-07-07 | CNY 10,71 | -%4,29 | CNY 11,06 | CNY 11,29 | CNY 10,66 | 17,79M |
| 2026-07-06 | CNY 11,19 | +%0,54 | CNY 11,20 | CNY 11,61 | CNY 11,00 | 27,85M |
| 2026-07-03 | CNY 11,13 | -%2,71 | CNY 11,44 | CNY 11,57 | CNY 11,08 | 21,99M |
| 2026-07-02 | CNY 11,44 | -%2,47 | CNY 11,79 | CNY 12,29 | CNY 11,40 | 25,66M |
| 2026-07-01 | CNY 11,73 | -%4,24 | CNY 12,19 | CNY 12,31 | CNY 11,71 | 25,16M |
| 2026-06-30 | CNY 12,25 | +%4,70 | CNY 11,70 | CNY 12,58 | CNY 11,61 | 25,83M |
| 2026-06-29 | CNY 11,70 | -%2,34 | CNY 11,98 | CNY 12,20 | CNY 11,36 | 25,28M |
| 2026-06-26 | CNY 11,98 | -%6,77 | CNY 12,81 | CNY 12,83 | CNY 11,93 | 26,55M |
| 2026-06-25 | CNY 12,85 | -%3,82 | CNY 13,41 | CNY 13,65 | CNY 12,80 | 29,03M |
| 2026-06-24 | CNY 13,36 | -%0,45 | CNY 13,38 | CNY 13,77 | CNY 12,84 | 34,36M |
| 2026-06-23 | CNY 13,42 | +%1,67 | CNY 13,43 | CNY 13,77 | CNY 13,08 | 43,52M |
| 2026-06-22 | CNY 13,20 | +%8,46 | CNY 12,56 | CNY 13,39 | CNY 12,56 | 61,29M |
| 2026-06-18 | CNY 12,17 | %0,00 | CNY 12,17 | CNY 12,35 | CNY 11,80 | 22,65M |
| 2026-06-17 | CNY 12,17 | +%2,01 | CNY 11,83 | CNY 12,47 | CNY 11,83 | 28,56M |
| 2026-06-16 | CNY 11,93 | +%7,28 | CNY 11,35 | CNY 12,08 | CNY 11,00 | 30,28M |
| 2026-06-15 | CNY 11,12 | -%0,09 | CNY 11,12 | CNY 11,38 | CNY 10,94 | 24,58M |
| 2026-06-12 | CNY 11,13 | +%0,91 | CNY 11,13 | CNY 11,21 | CNY 10,82 | 17,67M |
| 2026-06-11 | CNY 11,03 | -%1,69 | CNY 11,10 | CNY 11,22 | CNY 10,73 | 18,05M |
| 2026-06-10 | CNY 11,22 | -%2,86 | CNY 11,55 | CNY 11,72 | CNY 11,08 | 18,11M |
| 2026-06-09 | CNY 11,55 | +%3,31 | CNY 11,30 | CNY 11,69 | CNY 11,02 | 21,29M |
| 2026-06-08 | CNY 11,18 | -%3,95 | CNY 11,37 | CNY 11,62 | CNY 10,91 | 20,55M |
| 2026-06-05 | CNY 11,64 | -%2,27 | CNY 11,91 | CNY 12,03 | CNY 11,60 | 16,74M |
| 2026-06-04 | CNY 11,91 | +%0,08 | CNY 11,87 | CNY 12,27 | CNY 11,51 | 23,00M |
| 2026-06-03 | CNY 11,90 | +%4,39 | CNY 11,57 | CNY 12,26 | CNY 11,28 | 31,83M |
| 2026-06-02 | CNY 11,40 | -%3,39 | CNY 11,80 | CNY 11,90 | CNY 11,35 | 22,04M |
| 2026-06-01 | CNY 11,80 | -%0,67 | CNY 11,89 | CNY 12,24 | CNY 11,74 | 20,32M |
| 2026-05-29 | CNY 11,88 | -%5,71 | CNY 12,60 | CNY 12,65 | CNY 11,75 | 31,83M |
| 2026-05-28 | CNY 12,60 | -%2,17 | CNY 12,81 | CNY 13,34 | CNY 12,48 | 40,05M |
| 2026-05-27 | CNY 12,88 | %0,00 | CNY 12,80 | CNY 12,98 | CNY 12,57 | 28,16M |
| 2026-05-26 | CNY 12,88 | +%1,74 | CNY 12,61 | CNY 13,15 | CNY 12,43 | 28,47M |