KTK Group Co., Ltd. Class A 603680
SSE · Çin · Üretici İmalatı
CNY 10,02+0,01 (+%0,10)
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 10,02 | +%0,10 | CNY 10,02 | CNY 10,07 | CNY 9,97 | 2,37M |
| 2026-09-29 | CNY 10,01 | +%1,11 | CNY 9,88 | CNY 10,08 | CNY 9,82 | 3,10M |
| 2026-09-28 | CNY 9,90 | -%0,90 | CNY 9,94 | CNY 10,05 | CNY 9,70 | 6,00M |
| 2026-09-24 | CNY 9,99 | -%2,15 | CNY 10,21 | CNY 10,26 | CNY 9,95 | 3,81M |
| 2026-09-23 | CNY 10,21 | -%2,85 | CNY 10,49 | CNY 10,55 | CNY 10,21 | 4,34M |
| 2026-09-22 | CNY 10,51 | -%3,22 | CNY 10,65 | CNY 10,85 | CNY 10,49 | 6,78M |
| 2026-09-21 | CNY 10,86 | +%2,74 | CNY 10,57 | CNY 10,97 | CNY 10,51 | 8,52M |
| 2026-09-18 | CNY 10,57 | +%5,07 | CNY 10,10 | CNY 10,86 | CNY 10,08 | 13,00M |
| 2026-09-17 | CNY 10,06 | +%2,34 | CNY 9,79 | CNY 10,08 | CNY 9,74 | 4,15M |
| 2026-09-16 | CNY 9,83 | +%1,65 | CNY 9,66 | CNY 9,85 | CNY 9,59 | 2,45M |
| 2026-09-15 | CNY 9,67 | -%1,53 | CNY 9,76 | CNY 9,84 | CNY 9,66 | 2,25M |
| 2026-09-14 | CNY 9,82 | +%0,61 | CNY 9,76 | CNY 9,96 | CNY 9,66 | 2,25M |
| 2026-09-11 | CNY 9,76 | -%1,81 | CNY 9,92 | CNY 9,92 | CNY 9,71 | 3,67M |
| 2026-09-10 | CNY 9,94 | -%1,58 | CNY 10,05 | CNY 10,09 | CNY 9,88 | 2,97M |
| 2026-09-09 | CNY 10,10 | +%0,30 | CNY 10,02 | CNY 10,22 | CNY 10,02 | 3,57M |
| 2026-09-08 | CNY 10,07 | +%1,10 | CNY 10,03 | CNY 10,12 | CNY 9,93 | 3,79M |
| 2026-09-07 | CNY 9,96 | -%0,60 | CNY 10,10 | CNY 10,10 | CNY 9,92 | 3,04M |
| 2026-09-04 | CNY 10,02 | -%0,40 | CNY 10,14 | CNY 10,20 | CNY 9,98 | 3,07M |
| 2026-09-03 | CNY 10,06 | -%1,37 | CNY 10,15 | CNY 10,29 | CNY 10,06 | 4,19M |
| 2026-09-02 | CNY 10,20 | -%2,67 | CNY 10,31 | CNY 10,32 | CNY 9,96 | 8,83M |
| 2026-09-01 | CNY 10,48 | +%0,67 | CNY 10,41 | CNY 10,54 | CNY 10,33 | 3,48M |
| 2026-08-31 | CNY 10,41 | +%0,77 | CNY 10,33 | CNY 10,42 | CNY 10,20 | 3,70M |
| 2026-08-28 | CNY 10,33 | +%0,29 | CNY 10,27 | CNY 10,38 | CNY 10,24 | 3,50M |
| 2026-08-27 | CNY 10,30 | -%0,19 | CNY 10,29 | CNY 10,33 | CNY 10,13 | 3,73M |
| 2026-08-26 | CNY 10,32 | -%0,48 | CNY 10,30 | CNY 10,42 | CNY 10,24 | 3,56M |
| 2026-08-25 | CNY 10,37 | +%1,87 | CNY 10,08 | CNY 10,44 | CNY 10,05 | 3,80M |
| 2026-08-24 | CNY 10,18 | -%0,49 | CNY 10,23 | CNY 10,40 | CNY 10,10 | 3,30M |
| 2026-08-21 | CNY 10,23 | -%0,68 | CNY 10,20 | CNY 10,31 | CNY 10,08 | 4,21M |
| 2026-08-20 | CNY 10,30 | +%0,98 | CNY 10,30 | CNY 10,38 | CNY 10,15 | 4,83M |
| 2026-08-19 | CNY 10,20 | -%0,49 | CNY 10,20 | CNY 10,68 | CNY 10,08 | 9,79M |
| 2026-08-18 | CNY 10,25 | -%0,39 | CNY 10,29 | CNY 10,29 | CNY 10,10 | 2,92M |
| 2026-08-17 | CNY 10,29 | +%1,18 | CNY 10,19 | CNY 10,33 | CNY 10,00 | 3,58M |
| 2026-08-14 | CNY 10,17 | +%0,30 | CNY 10,14 | CNY 10,21 | CNY 10,01 | 3,22M |
| 2026-08-13 | CNY 10,14 | -%3,34 | CNY 10,44 | CNY 10,47 | CNY 10,11 | 6,29M |
| 2026-08-12 | CNY 10,49 | -%0,19 | CNY 10,49 | CNY 10,61 | CNY 10,41 | 3,81M |
| 2026-08-11 | CNY 10,51 | -%1,31 | CNY 10,58 | CNY 10,63 | CNY 10,47 | 4,56M |
| 2026-08-10 | CNY 10,65 | +%2,21 | CNY 10,45 | CNY 10,73 | CNY 10,38 | 5,80M |
| 2026-08-07 | CNY 10,42 | -%1,61 | CNY 10,57 | CNY 10,70 | CNY 10,37 | 6,41M |
| 2026-08-06 | CNY 10,59 | -%0,28 | CNY 10,48 | CNY 10,79 | CNY 10,48 | 8,28M |
| 2026-08-05 | CNY 10,62 | +%5,36 | CNY 10,37 | CNY 10,85 | CNY 10,25 | 13,65M |
| 2026-08-04 | CNY 10,08 | -%2,42 | CNY 10,28 | CNY 10,33 | CNY 10,02 | 8,51M |
| 2026-08-03 | CNY 10,33 | +%3,71 | CNY 9,98 | CNY 10,36 | CNY 9,98 | 7,31M |
| 2026-07-31 | CNY 9,96 | +%1,12 | CNY 9,76 | CNY 10,04 | CNY 9,66 | 8,41M |
| 2026-07-30 | CNY 9,85 | +%2,28 | CNY 9,53 | CNY 9,95 | CNY 9,53 | 8,52M |
| 2026-07-29 | CNY 9,63 | +%1,16 | CNY 9,53 | CNY 9,67 | CNY 9,51 | 4,80M |
| 2026-07-28 | CNY 9,52 | %0,00 | CNY 9,53 | CNY 9,72 | CNY 9,48 | 5,50M |
| 2026-07-27 | CNY 9,52 | +%0,32 | CNY 9,57 | CNY 9,75 | CNY 9,49 | 7,90M |
| 2026-07-24 | CNY 9,49 | -%2,16 | CNY 9,70 | CNY 10,04 | CNY 9,48 | 12,32M |
| 2026-07-23 | CNY 9,70 | +%9,98 | CNY 8,85 | CNY 9,70 | CNY 8,85 | 8,78M |
| 2026-07-22 | CNY 8,82 | -%2,86 | CNY 8,94 | CNY 9,08 | CNY 8,82 | 4,90M |
| 2026-07-21 | CNY 9,08 | -%0,66 | CNY 9,18 | CNY 9,18 | CNY 8,82 | 7,48M |
| 2026-07-20 | CNY 9,14 | -%2,87 | CNY 9,56 | CNY 9,62 | CNY 9,05 | 9,23M |
| 2026-07-17 | CNY 9,41 | +%1,29 | CNY 9,36 | CNY 9,85 | CNY 9,30 | 10,26M |
| 2026-07-16 | CNY 9,29 | -%1,38 | CNY 9,32 | CNY 9,55 | CNY 9,28 | 5,29M |
| 2026-07-15 | CNY 9,42 | -%1,26 | CNY 9,58 | CNY 9,68 | CNY 9,36 | 5,12M |
| 2026-07-14 | CNY 9,54 | +%0,95 | CNY 9,42 | CNY 9,56 | CNY 9,32 | 3,81M |
| 2026-07-13 | CNY 9,45 | -%4,74 | CNY 9,85 | CNY 9,85 | CNY 9,43 | 5,12M |
| 2026-07-10 | CNY 9,92 | +%1,12 | CNY 9,75 | CNY 10,13 | CNY 9,60 | 4,03M |
| 2026-07-09 | CNY 9,81 | -%0,41 | CNY 9,86 | CNY 9,88 | CNY 9,52 | 3,84M |
| 2026-07-08 | CNY 9,85 | -%1,89 | CNY 10,06 | CNY 10,06 | CNY 9,84 | 2,80M |
| 2026-07-07 | CNY 10,04 | -%3,65 | CNY 10,42 | CNY 10,44 | CNY 10,02 | 3,78M |
| 2026-07-06 | CNY 10,42 | -%0,57 | CNY 10,46 | CNY 10,74 | CNY 10,30 | 4,62M |
| 2026-07-03 | CNY 10,48 | +%5,01 | CNY 9,98 | CNY 10,63 | CNY 9,98 | 8,36M |
| 2026-07-02 | CNY 9,98 | -%3,01 | CNY 10,20 | CNY 10,47 | CNY 9,94 | 6,06M |
| 2026-07-01 | CNY 10,29 | +%4,89 | CNY 9,83 | CNY 10,62 | CNY 9,74 | 7,80M |
| 2026-06-30 | CNY 9,81 | -%0,10 | CNY 9,82 | CNY 9,97 | CNY 9,68 | 4,51M |
| 2026-06-29 | CNY 9,82 | %0,00 | CNY 9,82 | CNY 9,87 | CNY 9,42 | 4,97M |
| 2026-06-26 | CNY 9,82 | -%1,80 | CNY 9,96 | CNY 10,03 | CNY 9,69 | 4,67M |
| 2026-06-25 | CNY 10,00 | -%2,06 | CNY 10,20 | CNY 10,23 | CNY 9,93 | 4,69M |
| 2026-06-24 | CNY 10,21 | -%2,39 | CNY 10,47 | CNY 10,52 | CNY 10,16 | 5,18M |
| 2026-06-23 | CNY 10,46 | -%1,88 | CNY 10,66 | CNY 10,73 | CNY 10,40 | 3,23M |
| 2026-06-22 | CNY 10,66 | -%1,30 | CNY 10,78 | CNY 10,78 | CNY 10,32 | 4,50M |
| 2026-06-18 | CNY 10,80 | -%1,91 | CNY 10,94 | CNY 11,03 | CNY 10,76 | 5,39M |
| 2026-06-17 | CNY 11,01 | -%3,84 | CNY 11,48 | CNY 11,48 | CNY 10,96 | 4,55M |
| 2026-06-16 | CNY 11,45 | -%0,69 | CNY 11,54 | CNY 11,60 | CNY 11,31 | 3,35M |
| 2026-06-15 | CNY 11,53 | +%3,50 | CNY 11,20 | CNY 11,70 | CNY 11,19 | 4,06M |
| 2026-06-12 | CNY 11,14 | +%0,72 | CNY 11,06 | CNY 11,25 | CNY 11,05 | 3,61M |
| 2026-06-11 | CNY 11,06 | -%0,81 | CNY 11,00 | CNY 11,25 | CNY 10,94 | 2,44M |
| 2026-06-10 | CNY 11,15 | -%2,11 | CNY 11,39 | CNY 11,43 | CNY 10,97 | 3,35M |
| 2026-06-09 | CNY 11,39 | +%0,35 | CNY 11,56 | CNY 11,56 | CNY 11,28 | 3,43M |
| 2026-06-08 | CNY 11,35 | -%2,91 | CNY 11,32 | CNY 11,73 | CNY 11,18 | 4,38M |
| 2026-06-05 | CNY 11,69 | -%0,43 | CNY 11,75 | CNY 11,94 | CNY 11,64 | 4,00M |
| 2026-06-04 | CNY 11,74 | -%1,10 | CNY 11,87 | CNY 11,97 | CNY 11,65 | 3,15M |
| 2026-06-03 | CNY 11,87 | -%0,92 | CNY 11,91 | CNY 12,04 | CNY 11,77 | 3,61M |
| 2026-06-02 | CNY 11,98 | -%1,24 | CNY 12,18 | CNY 12,25 | CNY 11,88 | 3,77M |
| 2026-06-01 | CNY 12,13 | +%2,10 | CNY 11,91 | CNY 12,26 | CNY 11,76 | 4,21M |
| 2026-05-29 | CNY 11,88 | -%5,11 | CNY 12,55 | CNY 12,56 | CNY 11,83 | 6,00M |
| 2026-05-28 | CNY 12,52 | -%1,11 | CNY 12,71 | CNY 12,84 | CNY 12,27 | 4,89M |
| 2026-05-27 | CNY 12,66 | -%4,31 | CNY 13,18 | CNY 13,28 | CNY 12,58 | 5,86M |
| 2026-05-26 | CNY 13,23 | -%0,68 | CNY 13,37 | CNY 13,37 | CNY 13,06 | 4,02M |