Darbond Technology Co., Ltd. Class A 688035
SSE · Çin · Proses Endüstrileri
CNY 71,60-3,07 (-%4,11)
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 71,60 | -%4,11 | CNY 76,00 | CNY 76,50 | CNY 71,12 | 4,92M |
| 2026-09-29 | CNY 74,67 | -%1,75 | CNY 75,62 | CNY 77,96 | CNY 74,00 | 5,68M |
| 2026-09-28 | CNY 76,00 | -%3,23 | CNY 77,37 | CNY 79,19 | CNY 72,07 | 8,16M |
| 2026-09-24 | CNY 78,54 | -%7,10 | CNY 81,60 | CNY 82,45 | CNY 77,80 | 9,58M |
| 2026-09-23 | CNY 84,54 | +%2,32 | CNY 83,00 | CNY 88,00 | CNY 82,00 | 8,78M |
| 2026-09-22 | CNY 82,62 | -%3,26 | CNY 85,40 | CNY 86,00 | CNY 81,52 | 7,88M |
| 2026-09-21 | CNY 85,40 | +%8,80 | CNY 78,80 | CNY 85,50 | CNY 78,80 | 10,63M |
| 2026-09-18 | CNY 78,49 | +%2,40 | CNY 77,97 | CNY 80,49 | CNY 77,12 | 7,19M |
| 2026-09-17 | CNY 76,65 | -%1,30 | CNY 79,55 | CNY 81,44 | CNY 76,27 | 6,98M |
| 2026-09-16 | CNY 77,66 | +%10,14 | CNY 70,98 | CNY 77,70 | CNY 69,64 | 8,56M |
| 2026-09-15 | CNY 70,51 | -%0,69 | CNY 70,40 | CNY 72,99 | CNY 69,93 | 5,09M |
| 2026-09-14 | CNY 71,00 | +%0,16 | CNY 70,14 | CNY 72,10 | CNY 67,96 | 5,27M |
| 2026-09-11 | CNY 70,89 | -%5,42 | CNY 72,78 | CNY 74,00 | CNY 69,43 | 7,84M |
| 2026-09-10 | CNY 74,95 | +%4,24 | CNY 72,12 | CNY 76,72 | CNY 70,89 | 9,28M |
| 2026-09-09 | CNY 71,90 | +%2,98 | CNY 72,00 | CNY 73,89 | CNY 70,81 | 8,42M |
| 2026-09-08 | CNY 69,82 | +%1,10 | CNY 68,66 | CNY 70,78 | CNY 66,80 | 7,05M |
| 2026-09-07 | CNY 69,06 | +%8,47 | CNY 65,00 | CNY 70,33 | CNY 64,47 | 7,72M |
| 2026-09-04 | CNY 63,67 | -%4,93 | CNY 67,50 | CNY 68,86 | CNY 62,90 | 5,92M |
| 2026-09-03 | CNY 66,97 | +%2,54 | CNY 65,97 | CNY 68,15 | CNY 64,40 | 5,23M |
| 2026-09-02 | CNY 65,31 | -%3,16 | CNY 66,34 | CNY 66,79 | CNY 64,64 | 4,25M |
| 2026-09-01 | CNY 67,44 | -%3,31 | CNY 71,00 | CNY 71,00 | CNY 66,42 | 6,57M |
| 2026-08-31 | CNY 69,75 | +%1,53 | CNY 67,60 | CNY 72,10 | CNY 67,48 | 8,84M |
| 2026-08-28 | CNY 68,70 | +%0,28 | CNY 68,00 | CNY 72,65 | CNY 67,40 | 7,29M |
| 2026-08-27 | CNY 68,51 | +%6,68 | CNY 64,84 | CNY 69,19 | CNY 64,00 | 6,69M |
| 2026-08-26 | CNY 64,22 | -%0,53 | CNY 64,58 | CNY 65,50 | CNY 62,72 | 3,95M |
| 2026-08-25 | CNY 64,56 | -%0,83 | CNY 63,90 | CNY 65,50 | CNY 61,60 | 4,56M |
| 2026-08-24 | CNY 65,10 | -%1,90 | CNY 66,90 | CNY 67,12 | CNY 63,30 | 6,18M |
| 2026-08-21 | CNY 66,36 | +%0,94 | CNY 65,01 | CNY 67,48 | CNY 63,35 | 5,96M |
| 2026-08-20 | CNY 65,74 | +%0,74 | CNY 67,62 | CNY 68,00 | CNY 64,29 | 5,85M |
| 2026-08-19 | CNY 65,26 | -%8,92 | CNY 70,00 | CNY 71,10 | CNY 64,90 | 8,20M |
| 2026-08-18 | CNY 71,65 | -%4,66 | CNY 74,42 | CNY 77,20 | CNY 70,35 | 11,91M |
| 2026-08-17 | CNY 75,15 | +%14,40 | CNY 65,99 | CNY 78,83 | CNY 65,72 | 13,89M |
| 2026-08-14 | CNY 65,69 | +%6,02 | CNY 63,70 | CNY 67,58 | CNY 63,70 | 9,00M |
| 2026-08-13 | CNY 61,96 | -%0,35 | CNY 63,22 | CNY 64,64 | CNY 61,85 | 6,52M |
| 2026-08-12 | CNY 62,18 | +%1,60 | CNY 62,00 | CNY 63,26 | CNY 61,02 | 4,56M |
| 2026-08-11 | CNY 61,20 | -%3,74 | CNY 63,15 | CNY 63,50 | CNY 59,99 | 5,52M |
| 2026-08-10 | CNY 63,58 | -%1,27 | CNY 64,76 | CNY 65,32 | CNY 62,07 | 5,85M |
| 2026-08-07 | CNY 64,40 | +%5,57 | CNY 61,00 | CNY 64,88 | CNY 59,80 | 6,20M |
| 2026-08-06 | CNY 61,00 | +%1,62 | CNY 58,90 | CNY 61,80 | CNY 58,46 | 4,86M |
| 2026-08-05 | CNY 60,03 | +%6,53 | CNY 56,56 | CNY 60,88 | CNY 56,01 | 5,67M |
| 2026-08-04 | CNY 56,35 | +%7,25 | CNY 53,50 | CNY 56,98 | CNY 52,73 | 4,73M |
| 2026-08-03 | CNY 52,54 | -%3,08 | CNY 54,20 | CNY 55,43 | CNY 52,16 | 5,15M |
| 2026-07-31 | CNY 54,21 | +%2,87 | CNY 57,00 | CNY 59,09 | CNY 54,05 | 6,28M |
| 2026-07-30 | CNY 52,70 | -%6,38 | CNY 56,07 | CNY 56,34 | CNY 52,00 | 5,57M |
| 2026-07-29 | CNY 56,29 | -%2,73 | CNY 57,47 | CNY 59,01 | CNY 52,88 | 6,78M |
| 2026-07-28 | CNY 57,87 | -%6,53 | CNY 60,17 | CNY 62,80 | CNY 57,21 | 4,23M |
| 2026-07-27 | CNY 61,91 | +%3,27 | CNY 59,53 | CNY 62,00 | CNY 57,75 | 4,32M |
| 2026-07-24 | CNY 59,95 | -%1,45 | CNY 60,41 | CNY 61,89 | CNY 59,01 | 3,70M |
| 2026-07-23 | CNY 60,83 | -%2,87 | CNY 63,44 | CNY 63,66 | CNY 60,00 | 4,34M |
| 2026-07-22 | CNY 62,63 | -%2,58 | CNY 62,53 | CNY 66,00 | CNY 62,01 | 7,22M |
| 2026-07-21 | CNY 64,29 | +%10,65 | CNY 59,05 | CNY 64,50 | CNY 52,33 | 8,47M |
| 2026-07-20 | CNY 58,10 | -%6,49 | CNY 64,65 | CNY 66,89 | CNY 56,40 | 9,07M |
| 2026-07-17 | CNY 62,13 | -%12,27 | CNY 71,40 | CNY 71,79 | CNY 62,12 | 7,35M |
| 2026-07-16 | CNY 70,82 | -%5,95 | CNY 73,00 | CNY 76,30 | CNY 70,19 | 6,26M |
| 2026-07-15 | CNY 75,30 | -%6,23 | CNY 80,85 | CNY 82,35 | CNY 74,63 | 5,27M |
| 2026-07-14 | CNY 80,30 | +%0,38 | CNY 80,40 | CNY 81,99 | CNY 75,07 | 7,25M |
| 2026-07-13 | CNY 80,00 | -%9,60 | CNY 86,63 | CNY 90,88 | CNY 79,96 | 8,74M |
| 2026-07-10 | CNY 88,50 | -%9,80 | CNY 98,44 | CNY 105,25 | CNY 88,50 | 12,49M |
| 2026-07-09 | CNY 98,11 | +%6,13 | CNY 94,03 | CNY 98,65 | CNY 88,23 | 9,35M |
| 2026-07-08 | CNY 92,44 | -%0,03 | CNY 92,53 | CNY 96,60 | CNY 85,78 | 8,89M |
| 2026-07-07 | CNY 92,47 | -%0,99 | CNY 92,00 | CNY 96,80 | CNY 89,40 | 8,50M |
| 2026-07-06 | CNY 93,39 | +%5,99 | CNY 89,40 | CNY 97,79 | CNY 86,00 | 10,54M |
| 2026-07-03 | CNY 88,11 | -%4,60 | CNY 91,97 | CNY 95,88 | CNY 88,00 | 7,94M |
| 2026-07-02 | CNY 92,36 | -%1,64 | CNY 90,00 | CNY 98,49 | CNY 87,96 | 8,36M |
| 2026-07-01 | CNY 93,90 | +%2,29 | CNY 92,50 | CNY 99,00 | CNY 91,00 | 8,76M |
| 2026-06-30 | CNY 91,80 | +%3,20 | CNY 88,00 | CNY 93,13 | CNY 87,31 | 7,71M |
| 2026-06-29 | CNY 88,95 | -%7,31 | CNY 96,79 | CNY 99,80 | CNY 84,33 | 13,06M |
| 2026-06-26 | CNY 95,96 | +%1,98 | CNY 92,07 | CNY 98,89 | CNY 91,28 | 9,22M |
| 2026-06-25 | CNY 94,10 | -%2,26 | CNY 97,51 | CNY 97,70 | CNY 92,18 | 8,37M |
| 2026-06-24 | CNY 96,28 | +%1,28 | CNY 95,50 | CNY 97,26 | CNY 91,70 | 8,01M |
| 2026-06-23 | CNY 95,06 | -%5,52 | CNY 99,81 | CNY 102,80 | CNY 93,33 | 8,48M |
| 2026-06-22 | CNY 100,61 | -%2,66 | CNY 107,11 | CNY 107,28 | CNY 97,00 | 9,23M |
| 2026-06-18 | CNY 103,36 | +%6,20 | CNY 97,30 | CNY 106,87 | CNY 94,50 | 10,29M |
| 2026-06-17 | CNY 97,33 | +%7,04 | CNY 88,50 | CNY 99,58 | CNY 88,28 | 9,13M |
| 2026-06-16 | CNY 90,93 | -%1,49 | CNY 91,80 | CNY 92,10 | CNY 88,86 | 7,72M |
| 2026-06-15 | CNY 92,31 | +%9,00 | CNY 84,90 | CNY 92,31 | CNY 84,52 | 8,82M |
| 2026-06-12 | CNY 84,69 | -%4,31 | CNY 91,18 | CNY 92,70 | CNY 83,86 | 11,07M |
| 2026-06-11 | CNY 88,50 | +%7,83 | CNY 81,00 | CNY 89,77 | CNY 81,00 | 11,57M |
| 2026-06-10 | CNY 82,07 | +%4,15 | CNY 77,00 | CNY 83,35 | CNY 77,00 | 7,91M |
| 2026-06-09 | CNY 78,80 | +%6,80 | CNY 75,73 | CNY 79,52 | CNY 74,13 | 5,22M |
| 2026-06-08 | CNY 73,78 | -%4,86 | CNY 72,04 | CNY 78,09 | CNY 72,04 | 5,88M |
| 2026-06-05 | CNY 77,55 | +%0,19 | CNY 76,15 | CNY 79,99 | CNY 74,51 | 6,52M |
| 2026-06-04 | CNY 77,40 | +%0,98 | CNY 75,38 | CNY 78,57 | CNY 75,00 | 5,83M |
| 2026-06-03 | CNY 76,65 | +%2,36 | CNY 75,01 | CNY 79,70 | CNY 75,00 | 6,49M |
| 2026-06-02 | CNY 74,88 | -%0,69 | CNY 74,99 | CNY 76,01 | CNY 72,50 | 5,51M |
| 2026-06-01 | CNY 75,40 | -%0,41 | CNY 75,70 | CNY 78,42 | CNY 74,41 | 7,50M |
| 2026-05-29 | CNY 75,71 | -%9,60 | CNY 83,70 | CNY 83,70 | CNY 75,00 | 11,75M |
| 2026-05-28 | CNY 83,75 | +%1,76 | CNY 82,00 | CNY 85,38 | CNY 80,80 | 9,17M |
| 2026-05-27 | CNY 82,30 | -%7,62 | CNY 88,04 | CNY 89,95 | CNY 81,55 | 13,75M |
| 2026-05-26 | CNY 89,09 | -%2,01 | CNY 93,75 | CNY 96,80 | CNY 85,78 | 17,32M |