Raisecom Technology Co., Ltd. Class A 603803
SSE · Çin · Elektronik Teknoloji
CNY 11,06-0,33 (-%2,90)
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 11,06 | -%2,90 | CNY 11,72 | CNY 11,73 | CNY 11,06 | 23,76M |
| 2026-09-29 | CNY 11,39 | +%2,52 | CNY 10,61 | CNY 11,61 | CNY 10,50 | 39,32M |
| 2026-09-28 | CNY 11,11 | -%9,97 | CNY 12,02 | CNY 12,14 | CNY 11,11 | 37,68M |
| 2026-09-24 | CNY 12,34 | -%4,12 | CNY 13,17 | CNY 13,33 | CNY 12,30 |
| 75,53M |
| 2026-09-23 | CNY 12,87 | +%10,00 | CNY 11,67 | CNY 12,87 | CNY 11,34 | 21,26M |
| 2026-09-22 | CNY 11,70 | -%1,27 | CNY 11,93 | CNY 11,98 | CNY 11,58 | 16,11M |
| 2026-09-21 | CNY 11,85 | +%0,85 | CNY 11,66 | CNY 11,90 | CNY 11,61 | 15,86M |
| 2026-09-18 | CNY 11,75 | +%2,17 | CNY 11,57 | CNY 11,92 | CNY 11,53 | 19,13M |
| 2026-09-17 | CNY 11,50 | -%1,12 | CNY 11,60 | CNY 11,94 | CNY 11,43 | 16,60M |
| 2026-09-16 | CNY 11,63 | +%3,10 | CNY 11,25 | CNY 11,76 | CNY 11,10 | 22,90M |
| 2026-09-15 | CNY 11,28 | -%1,23 | CNY 11,31 | CNY 11,49 | CNY 11,20 | 17,26M |
| 2026-09-14 | CNY 11,42 | -%0,17 | CNY 11,58 | CNY 11,80 | CNY 11,26 | 23,86M |
| 2026-09-11 | CNY 11,44 | +%2,79 | CNY 10,99 | CNY 11,91 | CNY 10,96 | 29,35M |
| 2026-09-10 | CNY 11,13 | -%0,71 | CNY 11,08 | CNY 11,30 | CNY 10,98 | 11,51M |
| 2026-09-09 | CNY 11,21 | -%1,58 | CNY 11,50 | CNY 11,67 | CNY 11,13 | 16,58M |
| 2026-09-08 | CNY 11,39 | +%1,70 | CNY 11,21 | CNY 11,71 | CNY 11,20 | 18,84M |
| 2026-09-07 | CNY 11,20 | +%3,70 | CNY 10,90 | CNY 11,40 | CNY 10,90 | 17,38M |
| 2026-09-04 | CNY 10,80 | -%3,23 | CNY 11,26 | CNY 11,40 | CNY 10,68 | 15,95M |
| 2026-09-03 | CNY 11,16 | +%0,09 | CNY 11,21 | CNY 11,58 | CNY 11,08 | 15,78M |
| 2026-09-02 | CNY 11,15 | -%1,85 | CNY 10,88 | CNY 11,25 | CNY 10,88 | 17,35M |
| 2026-09-01 | CNY 11,36 | -%1,22 | CNY 11,44 | CNY 11,54 | CNY 11,30 | 16,57M |
| 2026-08-31 | CNY 11,50 | +%2,13 | CNY 10,88 | CNY 11,58 | CNY 10,80 | 24,52M |
| 2026-08-28 | CNY 11,26 | +%0,54 | CNY 11,09 | CNY 11,45 | CNY 11,06 | 27,42M |
| 2026-08-27 | CNY 11,20 | +%0,90 | CNY 11,10 | CNY 11,27 | CNY 10,90 | 24,52M |
| 2026-08-26 | CNY 11,10 | -%1,33 | CNY 11,27 | CNY 11,33 | CNY 10,82 | 23,85M |
| 2026-08-25 | CNY 11,25 | +%1,08 | CNY 10,87 | CNY 11,30 | CNY 10,87 | 39,28M |
| 2026-08-24 | CNY 11,13 | -%1,68 | CNY 11,90 | CNY 12,01 | CNY 10,98 | 59,96M |
| 2026-08-21 | CNY 11,32 | +%10,01 | CNY 10,18 | CNY 11,32 | CNY 10,08 | 23,72M |
| 2026-08-20 | CNY 10,29 | +%2,08 | CNY 10,21 | CNY 10,40 | CNY 10,00 | 16,38M |
| 2026-08-19 | CNY 10,08 | -%7,35 | CNY 10,62 | CNY 10,70 | CNY 10,00 | 20,18M |
| 2026-08-18 | CNY 10,88 | -%2,16 | CNY 11,03 | CNY 11,25 | CNY 10,71 | 25,89M |
| 2026-08-17 | CNY 11,12 | -%0,18 | CNY 11,09 | CNY 11,31 | CNY 10,85 | 37,76M |
| 2026-08-14 | CNY 11,14 | +%3,63 | CNY 10,75 | CNY 11,83 | CNY 10,75 | 46,92M |
| 2026-08-13 | CNY 10,75 | +%0,37 | CNY 10,76 | CNY 11,10 | CNY 10,70 | 22,10M |
| 2026-08-12 | CNY 10,71 | +%2,49 | CNY 10,45 | CNY 10,74 | CNY 10,41 | 13,38M |
| 2026-08-11 | CNY 10,45 | +%0,67 | CNY 10,37 | CNY 10,54 | CNY 10,10 | 13,35M |
| 2026-08-10 | CNY 10,38 | -%0,86 | CNY 10,62 | CNY 10,62 | CNY 10,18 | 14,45M |
| 2026-08-07 | CNY 10,47 | -%0,95 | CNY 10,47 | CNY 10,70 | CNY 10,25 | 21,23M |
| 2026-08-06 | CNY 10,57 | +%3,53 | CNY 10,28 | CNY 10,68 | CNY 10,02 | 26,93M |
| 2026-08-05 | CNY 10,21 | +%3,44 | CNY 9,72 | CNY 10,29 | CNY 9,68 | 21,98M |
| 2026-08-04 | CNY 9,87 | +%4,11 | CNY 9,60 | CNY 9,93 | CNY 9,60 | 19,21M |
| 2026-08-03 | CNY 9,48 | +%3,16 | CNY 9,34 | CNY 9,63 | CNY 9,15 | 23,27M |
| 2026-07-31 | CNY 9,19 | +%4,67 | CNY 9,16 | CNY 9,38 | CNY 9,14 | 34,72M |
| 2026-07-30 | CNY 8,78 | -%10,04 | CNY 9,72 | CNY 9,74 | CNY 8,78 | 39,27M |
| 2026-07-29 | CNY 9,76 | -%7,40 | CNY 9,98 | CNY 10,34 | CNY 9,49 | 51,16M |
| 2026-07-28 | CNY 10,54 | +%6,68 | CNY 9,70 | CNY 10,87 | CNY 9,62 | 55,72M |
| 2026-07-27 | CNY 9,88 | +%2,81 | CNY 9,60 | CNY 9,95 | CNY 9,45 | 22,37M |
| 2026-07-24 | CNY 9,61 | -%4,00 | CNY 9,80 | CNY 10,29 | CNY 9,58 | 30,23M |
| 2026-07-23 | CNY 10,01 | -%0,60 | CNY 10,07 | CNY 10,42 | CNY 9,71 | 47,28M |
| 2026-07-22 | CNY 10,07 | +%10,05 | CNY 8,96 | CNY 10,07 | CNY 8,91 | 22,92M |
| 2026-07-21 | CNY 9,15 | +%1,44 | CNY 9,02 | CNY 9,19 | CNY 8,12 | 22,38M |
| 2026-07-20 | CNY 9,02 | -%6,33 | CNY 9,67 | CNY 10,00 | CNY 8,82 | 18,76M |
| 2026-07-17 | CNY 9,63 | -%8,02 | CNY 10,25 | CNY 10,38 | CNY 9,50 | 20,24M |
| 2026-07-16 | CNY 10,47 | -%1,32 | CNY 10,56 | CNY 10,90 | CNY 10,31 | 15,23M |
| 2026-07-15 | CNY 10,61 | -%5,27 | CNY 10,87 | CNY 11,01 | CNY 10,11 | 23,07M |
| 2026-07-14 | CNY 11,20 | +%2,94 | CNY 10,71 | CNY 11,20 | CNY 10,60 | 17,01M |
| 2026-07-13 | CNY 10,88 | -%4,98 | CNY 11,40 | CNY 11,68 | CNY 10,76 | 21,88M |
| 2026-07-10 | CNY 11,45 | +%2,88 | CNY 11,10 | CNY 11,79 | CNY 11,10 | 24,69M |
| 2026-07-09 | CNY 11,13 | -%0,62 | CNY 11,22 | CNY 11,29 | CNY 10,56 | 19,19M |
| 2026-07-08 | CNY 11,20 | +%1,63 | CNY 11,10 | CNY 11,60 | CNY 10,90 | 19,08M |
| 2026-07-07 | CNY 11,02 | -%2,74 | CNY 11,02 | CNY 11,45 | CNY 10,80 | 13,61M |
| 2026-07-06 | CNY 11,33 | +%1,43 | CNY 11,09 | CNY 11,63 | CNY 10,72 | 19,91M |
| 2026-07-03 | CNY 11,17 | +%0,81 | CNY 11,27 | CNY 11,80 | CNY 11,00 | 15,46M |
| 2026-07-02 | CNY 11,08 | -%4,24 | CNY 11,34 | CNY 11,59 | CNY 11,05 | 12,73M |
| 2026-07-01 | CNY 11,57 | -%1,45 | CNY 11,74 | CNY 12,04 | CNY 11,55 | 15,09M |
| 2026-06-30 | CNY 11,74 | +%5,58 | CNY 11,02 | CNY 11,86 | CNY 11,02 | 16,18M |
| 2026-06-29 | CNY 11,12 | -%2,97 | CNY 11,44 | CNY 11,44 | CNY 10,55 | 19,78M |
| 2026-06-26 | CNY 11,46 | -%6,07 | CNY 12,03 | CNY 12,03 | CNY 11,31 | 20,61M |
| 2026-06-25 | CNY 12,20 | -%3,63 | CNY 12,66 | CNY 12,76 | CNY 12,12 | 18,83M |
| 2026-06-24 | CNY 12,66 | +%0,16 | CNY 12,46 | CNY 12,78 | CNY 12,30 | 16,58M |
| 2026-06-23 | CNY 12,64 | -%1,79 | CNY 12,85 | CNY 13,03 | CNY 12,52 | 17,74M |
| 2026-06-22 | CNY 12,87 | -%1,23 | CNY 13,10 | CNY 13,19 | CNY 12,48 | 26,25M |
| 2026-06-18 | CNY 13,03 | +%1,09 | CNY 12,97 | CNY 13,23 | CNY 12,69 | 24,82M |
| 2026-06-17 | CNY 12,89 | -%3,30 | CNY 13,30 | CNY 13,30 | CNY 12,69 | 38,12M |
| 2026-06-16 | CNY 13,33 | +%9,98 | CNY 12,12 | CNY 13,33 | CNY 12,06 | 32,83M |
| 2026-06-15 | CNY 12,12 | +%5,39 | CNY 11,60 | CNY 12,19 | CNY 11,52 | 17,56M |
| 2026-06-12 | CNY 11,50 | -%0,86 | CNY 11,84 | CNY 11,88 | CNY 11,37 | 14,69M |
| 2026-06-11 | CNY 11,60 | -%2,52 | CNY 11,77 | CNY 11,89 | CNY 11,48 | 15,72M |
| 2026-06-10 | CNY 11,90 | -%4,03 | CNY 12,20 | CNY 12,26 | CNY 11,72 | 18,94M |
| 2026-06-09 | CNY 12,40 | +%0,90 | CNY 12,45 | CNY 12,50 | CNY 12,15 | 16,37M |
| 2026-06-08 | CNY 12,29 | -%6,18 | CNY 12,30 | CNY 12,83 | CNY 12,07 | 23,23M |
| 2026-06-05 | CNY 13,10 | +%1,08 | CNY 12,80 | CNY 14,00 | CNY 12,79 | 29,22M |
| 2026-06-04 | CNY 12,96 | -%2,78 | CNY 12,85 | CNY 13,35 | CNY 12,78 | 25,81M |
| 2026-06-03 | CNY 13,33 | -%0,15 | CNY 13,55 | CNY 13,86 | CNY 13,22 | 32,70M |
| 2026-06-02 | CNY 13,35 | +%0,45 | CNY 13,26 | CNY 13,88 | CNY 13,12 | 25,27M |
| 2026-06-01 | CNY 13,29 | -%1,56 | CNY 13,44 | CNY 13,60 | CNY 13,19 | 15,72M |
| 2026-05-29 | CNY 13,50 | -%3,91 | CNY 14,24 | CNY 14,41 | CNY 13,35 | 25,02M |
| 2026-05-28 | CNY 14,05 | +%5,16 | CNY 13,32 | CNY 14,22 | CNY 12,99 | 30,40M |
| 2026-05-27 | CNY 13,36 | -%6,18 | CNY 14,28 | CNY 14,28 | CNY 13,22 | 24,89M |
| 2026-05-26 | CNY 14,24 | -%4,17 | CNY 14,62 | CNY 14,63 | CNY 13,93 | 23,40M |