Keystone Technology Co. Ltd. Class A 605588
SSE · Çin · Elektronik Teknoloji
CNY 44,24-1,36 (-%2,98)
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 44,24 | -%2,98 | CNY 45,99 | CNY 46,31 | CNY 44,13 | 713,90K |
| 2026-09-29 | CNY 45,60 | +%1,51 | CNY 44,76 | CNY 46,10 | CNY 44,22 | 883,90K |
| 2026-09-28 | CNY 44,92 | -%4,71 | CNY 47,04 | CNY 47,40 | CNY 44,28 | 1,30M |
| 2026-09-24 | CNY 47,14 | -%2,54 | CNY 48,69 | CNY 48,83 | CNY 47,14 | 1,08M |
| 2026-09-23 | CNY 48,37 | +%2,46 | CNY 47,03 | CNY 49,19 | CNY 47,03 | 1,70M |
| 2026-09-22 | CNY 47,21 | +%0,11 | CNY 47,86 | CNY 48,11 | CNY 46,92 | 1,06M |
| 2026-09-21 | CNY 47,16 | +%0,13 | CNY 47,15 | CNY 47,54 | CNY 46,67 | 912,80K |
| 2026-09-18 | CNY 47,10 | +%3,81 | CNY 45,61 | CNY 48,14 | CNY 45,61 | 1,42M |
| 2026-09-17 | CNY 45,37 | -%0,59 | CNY 45,37 | CNY 46,10 | CNY 44,70 | 1,02M |
| 2026-09-16 | CNY 45,64 | +%4,06 | CNY 44,07 | CNY 45,75 | CNY 43,43 | 1,06M |
| 2026-09-15 | CNY 43,86 | -%0,59 | CNY 43,50 | CNY 44,69 | CNY 43,50 | 1,04M |
| 2026-09-14 | CNY 44,12 | +%1,50 | CNY 42,95 | CNY 44,50 | CNY 42,40 | 1,15M |
| 2026-09-11 | CNY 43,47 | -%2,31 | CNY 44,27 | CNY 44,49 | CNY 42,24 | 1,08M |
| 2026-09-10 | CNY 44,50 | -%2,03 | CNY 45,04 | CNY 45,45 | CNY 44,37 | 849,10K |
| 2026-09-09 | CNY 45,42 | +%0,15 | CNY 45,67 | CNY 46,57 | CNY 45,04 | 957,04K |
| 2026-09-08 | CNY 45,35 | -%1,50 | CNY 46,02 | CNY 46,42 | CNY 45,04 | 914,20K |
| 2026-09-07 | CNY 46,04 | +%2,17 | CNY 45,50 | CNY 46,43 | CNY 45,30 | 814,24K |
| 2026-09-04 | CNY 45,06 | -%2,74 | CNY 46,62 | CNY 47,28 | CNY 44,70 | 913,59K |
| 2026-09-03 | CNY 46,33 | -%0,32 | CNY 46,98 | CNY 47,36 | CNY 45,93 | 744,90K |
| 2026-09-02 | CNY 46,48 | -%1,27 | CNY 46,50 | CNY 46,94 | CNY 45,90 | 829,30K |
| 2026-09-01 | CNY 47,08 | -%2,30 | CNY 48,20 | CNY 48,21 | CNY 46,69 | 891,70K |
| 2026-08-31 | CNY 48,19 | +%2,58 | CNY 46,84 | CNY 48,38 | CNY 46,46 | 817,60K |
| 2026-08-28 | CNY 46,98 | -%1,16 | CNY 47,48 | CNY 48,58 | CNY 46,92 | 834,40K |
| 2026-08-27 | CNY 47,53 | +%3,60 | CNY 46,04 | CNY 47,83 | CNY 45,79 | 1,03M |
| 2026-08-26 | CNY 45,88 | -%1,99 | CNY 47,27 | CNY 47,27 | CNY 45,47 | 905,30K |
| 2026-08-25 | CNY 46,81 | -%0,85 | CNY 46,82 | CNY 47,11 | CNY 44,94 | 1,11M |
| 2026-08-24 | CNY 47,21 | -%1,03 | CNY 48,04 | CNY 48,04 | CNY 46,20 | 1,15M |
| 2026-08-21 | CNY 47,70 | +%0,63 | CNY 47,99 | CNY 48,09 | CNY 46,25 | 946,54K |
| 2026-08-20 | CNY 47,40 | +%1,28 | CNY 47,70 | CNY 48,28 | CNY 46,65 | 1,33M |
| 2026-08-19 | CNY 46,80 | -%5,47 | CNY 48,52 | CNY 49,28 | CNY 46,56 | 1,54M |
| 2026-08-18 | CNY 49,51 | -%0,26 | CNY 49,74 | CNY 49,95 | CNY 48,40 | 1,18M |
| 2026-08-17 | CNY 49,64 | +%4,24 | CNY 47,62 | CNY 49,71 | CNY 47,03 | 1,25M |
| 2026-08-14 | CNY 47,62 | +%1,32 | CNY 47,25 | CNY 47,99 | CNY 46,76 | 926,70K |
| 2026-08-13 | CNY 47,00 | -%2,16 | CNY 48,04 | CNY 49,18 | CNY 46,74 | 1,39M |
| 2026-08-12 | CNY 48,04 | +%1,37 | CNY 47,66 | CNY 48,52 | CNY 46,95 | 1,44M |
| 2026-08-11 | CNY 47,39 | +%1,85 | CNY 46,02 | CNY 48,50 | CNY 45,55 | 1,98M |
| 2026-08-10 | CNY 46,53 | +%1,82 | CNY 45,88 | CNY 46,89 | CNY 45,29 | 1,58M |
| 2026-08-07 | CNY 45,70 | +%0,77 | CNY 45,80 | CNY 46,14 | CNY 44,36 | 1,45M |
| 2026-08-06 | CNY 45,35 | +%3,09 | CNY 43,56 | CNY 45,35 | CNY 43,06 | 1,82M |
| 2026-08-05 | CNY 43,99 | +%4,56 | CNY 42,07 | CNY 44,15 | CNY 41,80 | 2,11M |
| 2026-08-04 | CNY 42,07 | +%5,28 | CNY 40,17 | CNY 43,50 | CNY 40,02 | 2,23M |
| 2026-08-03 | CNY 39,96 | +%0,08 | CNY 40,00 | CNY 40,50 | CNY 39,30 | 1,40M |
| 2026-07-31 | CNY 39,93 | +%5,19 | CNY 40,00 | CNY 41,44 | CNY 39,71 | 2,10M |
| 2026-07-30 | CNY 37,96 | -%5,62 | CNY 39,63 | CNY 40,06 | CNY 37,91 | 1,93M |
| 2026-07-29 | CNY 40,22 | -%1,03 | CNY 40,00 | CNY 40,64 | CNY 39,21 | 2,38M |
| 2026-07-28 | CNY 40,64 | -%2,57 | CNY 42,00 | CNY 44,36 | CNY 40,43 | 2,93M |
| 2026-07-27 | CNY 41,71 | +%2,91 | CNY 40,52 | CNY 41,78 | CNY 39,68 | 1,76M |
| 2026-07-24 | CNY 40,53 | -%0,02 | CNY 39,91 | CNY 41,49 | CNY 39,54 | 1,82M |
| 2026-07-23 | CNY 40,54 | -%1,31 | CNY 41,00 | CNY 42,08 | CNY 39,68 | 2,00M |
| 2026-07-22 | CNY 41,08 | -%0,29 | CNY 40,05 | CNY 43,25 | CNY 39,80 | 3,27M |
| 2026-07-21 | CNY 41,20 | +%6,79 | CNY 38,92 | CNY 41,41 | CNY 34,82 | 4,06M |
| 2026-07-20 | CNY 38,58 | -%10,01 | CNY 42,24 | CNY 42,95 | CNY 38,58 | 3,05M |
| 2026-07-17 | CNY 42,87 | -%9,99 | CNY 47,15 | CNY 47,61 | CNY 42,87 | 2,90M |
| 2026-07-16 | CNY 47,63 | -%4,93 | CNY 49,77 | CNY 50,74 | CNY 47,21 | 2,92M |
| 2026-07-15 | CNY 50,10 | -%7,90 | CNY 54,00 | CNY 54,99 | CNY 49,86 | 3,07M |
| 2026-07-14 | CNY 54,40 | +%0,26 | CNY 54,95 | CNY 56,50 | CNY 51,69 | 2,50M |
| 2026-07-13 | CNY 54,26 | -%8,14 | CNY 57,75 | CNY 59,96 | CNY 54,01 | 2,85M |
| 2026-07-10 | CNY 59,07 | -%1,15 | CNY 58,97 | CNY 64,46 | CNY 58,97 | 3,36M |
| 2026-07-09 | CNY 59,76 | +%1,63 | CNY 59,84 | CNY 61,80 | CNY 57,24 | 2,44M |
| 2026-07-08 | CNY 58,80 | -%1,33 | CNY 59,04 | CNY 61,10 | CNY 55,03 | 2,58M |
| 2026-07-07 | CNY 59,59 | -%2,96 | CNY 61,40 | CNY 61,40 | CNY 58,55 | 2,36M |
| 2026-07-06 | CNY 61,41 | +%0,26 | CNY 61,67 | CNY 63,00 | CNY 58,01 | 3,82M |
| 2026-07-03 | CNY 61,25 | -%7,20 | CNY 64,52 | CNY 64,99 | CNY 61,00 | 3,74M |
| 2026-07-02 | CNY 66,00 | -%5,86 | CNY 67,16 | CNY 69,00 | CNY 63,68 | 4,09M |
| 2026-07-01 | CNY 70,11 | +%4,38 | CNY 67,18 | CNY 72,00 | CNY 66,38 | 5,14M |
| 2026-06-30 | CNY 67,17 | +%4,92 | CNY 63,30 | CNY 68,20 | CNY 62,34 | 4,58M |
| 2026-06-29 | CNY 64,02 | +%1,06 | CNY 63,40 | CNY 65,80 | CNY 61,39 | 3,66M |
| 2026-06-26 | CNY 63,35 | -%0,58 | CNY 62,53 | CNY 64,60 | CNY 61,80 | 3,15M |
| 2026-06-25 | CNY 63,72 | +%0,46 | CNY 63,40 | CNY 63,78 | CNY 62,20 | 2,37M |
| 2026-06-24 | CNY 63,43 | +%1,78 | CNY 61,43 | CNY 63,76 | CNY 60,48 | 2,59M |
| 2026-06-23 | CNY 62,32 | -%0,95 | CNY 62,68 | CNY 63,83 | CNY 60,80 | 2,67M |
| 2026-06-22 | CNY 62,92 | -%0,21 | CNY 64,00 | CNY 64,00 | CNY 61,40 | 2,78M |
| 2026-06-18 | CNY 63,05 | %0,00 | CNY 62,42 | CNY 64,79 | CNY 62,26 | 4,03M |
| 2026-06-17 | CNY 63,05 | +%1,74 | CNY 61,00 | CNY 65,00 | CNY 60,11 | 5,43M |
| 2026-06-16 | CNY 61,97 | +%9,99 | CNY 56,50 | CNY 61,97 | CNY 56,26 | 4,49M |
| 2026-06-15 | CNY 56,34 | +%4,29 | CNY 54,11 | CNY 57,66 | CNY 53,45 | 3,07M |
| 2026-06-12 | CNY 54,02 | -%3,40 | CNY 56,80 | CNY 58,76 | CNY 53,75 | 3,74M |
| 2026-06-11 | CNY 55,92 | +%6,70 | CNY 51,80 | CNY 57,65 | CNY 51,80 | 4,86M |
| 2026-06-10 | CNY 52,41 | +%0,85 | CNY 51,12 | CNY 52,99 | CNY 50,70 | 2,54M |
| 2026-06-09 | CNY 51,97 | +%4,95 | CNY 50,06 | CNY 52,36 | CNY 49,17 | 3,06M |
| 2026-06-08 | CNY 49,52 | -%6,05 | CNY 50,53 | CNY 51,96 | CNY 48,81 | 2,32M |
| 2026-06-05 | CNY 52,71 | -%0,55 | CNY 52,26 | CNY 54,20 | CNY 50,62 | 2,24M |
| 2026-06-04 | CNY 53,00 | -%0,11 | CNY 53,06 | CNY 53,99 | CNY 52,45 | 1,85M |
| 2026-06-03 | CNY 53,06 | -%2,37 | CNY 54,00 | CNY 55,40 | CNY 52,36 | 2,59M |
| 2026-06-02 | CNY 54,35 | -%3,38 | CNY 55,62 | CNY 56,44 | CNY 53,31 | 2,65M |
| 2026-06-01 | CNY 56,25 | -%0,12 | CNY 55,12 | CNY 57,92 | CNY 55,11 | 2,95M |
| 2026-05-29 | CNY 56,32 | -%10,00 | CNY 62,58 | CNY 62,58 | CNY 56,32 | 4,56M |
| 2026-05-28 | CNY 62,58 | +%0,84 | CNY 61,96 | CNY 63,88 | CNY 61,15 | 3,64M |
| 2026-05-27 | CNY 62,06 | -%4,35 | CNY 66,79 | CNY 67,58 | CNY 61,50 | 5,14M |
| 2026-05-26 | CNY 64,88 | -%4,08 | CNY 67,64 | CNY 68,00 | CNY 64,10 | 6,80M |