Rayitek Hi-Tech Film Company Ltd., Class A 688323
SSE · Çin · Proses Endüstrileri
CNY 23,47-0,67 (-%2,78)
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 23,47 | -%2,78 | CNY 24,17 | CNY 24,72 | CNY 23,26 | 7,21M |
| 2026-09-29 | CNY 24,14 | -%0,17 | CNY 24,00 | CNY 24,51 | CNY 23,51 | 5,60M |
| 2026-09-28 | CNY 24,18 | -%9,13 | CNY 26,62 | CNY 26,63 | CNY 23,91 | 10,55M |
| 2026-09-24 | CNY 26,61 | -%2,53 | CNY 27,23 | CNY 27,85 | CNY 26,60 | 10,14M |
| 2026-09-23 | CNY 27,30 | +%3,57 | CNY 26,46 | CNY 27,97 | CNY 26,12 | 13,74M |
| 2026-09-22 | CNY 26,36 | -%2,01 | CNY 27,22 | CNY 27,35 | CNY 26,23 | 8,48M |
| 2026-09-21 | CNY 26,90 | +%1,13 | CNY 26,63 | CNY 27,19 | CNY 26,53 | 7,51M |
| 2026-09-18 | CNY 26,60 | +%1,72 | CNY 26,65 | CNY 26,88 | CNY 26,03 | 8,70M |
| 2026-09-17 | CNY 26,15 | -%2,39 | CNY 26,53 | CNY 27,06 | CNY 25,98 | 9,39M |
| 2026-09-16 | CNY 26,79 | +%3,92 | CNY 25,67 | CNY 27,10 | CNY 25,38 | 11,88M |
| 2026-09-15 | CNY 25,78 | +%0,98 | CNY 25,17 | CNY 26,45 | CNY 25,17 | 9,99M |
| 2026-09-14 | CNY 25,53 | +%2,04 | CNY 24,66 | CNY 26,76 | CNY 24,08 | 14,44M |
| 2026-09-11 | CNY 25,02 | -%1,22 | CNY 25,06 | CNY 25,30 | CNY 23,79 | 9,06M |
| 2026-09-10 | CNY 25,33 | -%0,86 | CNY 25,25 | CNY 25,96 | CNY 25,05 | 6,16M |
| 2026-09-09 | CNY 25,55 | +%1,11 | CNY 25,30 | CNY 26,09 | CNY 25,07 | 8,32M |
| 2026-09-08 | CNY 25,27 | -%1,33 | CNY 25,42 | CNY 26,08 | CNY 25,08 | 7,57M |
| 2026-09-07 | CNY 25,61 | +%3,52 | CNY 25,01 | CNY 25,80 | CNY 24,30 | 9,03M |
| 2026-09-04 | CNY 24,74 | -%3,02 | CNY 25,90 | CNY 26,95 | CNY 24,47 | 13,48M |
| 2026-09-03 | CNY 25,51 | +%0,04 | CNY 25,65 | CNY 26,11 | CNY 24,88 | 9,84M |
| 2026-09-02 | CNY 25,50 | -%1,24 | CNY 25,11 | CNY 26,19 | CNY 25,11 | 9,42M |
| 2026-09-01 | CNY 25,82 | -%5,32 | CNY 27,47 | CNY 27,53 | CNY 25,52 | 11,82M |
| 2026-08-31 | CNY 27,27 | +%2,13 | CNY 26,09 | CNY 27,58 | CNY 25,88 | 10,37M |
| 2026-08-28 | CNY 26,70 | -%3,23 | CNY 27,59 | CNY 28,28 | CNY 26,65 | 11,04M |
| 2026-08-27 | CNY 27,59 | +%3,37 | CNY 26,91 | CNY 27,98 | CNY 26,02 | 13,77M |
| 2026-08-26 | CNY 26,69 | -%1,84 | CNY 27,80 | CNY 27,91 | CNY 25,79 | 11,06M |
| 2026-08-25 | CNY 27,19 | +%0,89 | CNY 26,66 | CNY 28,04 | CNY 25,32 | 14,25M |
| 2026-08-24 | CNY 26,95 | -%8,15 | CNY 29,27 | CNY 29,27 | CNY 26,20 | 20,94M |
| 2026-08-21 | CNY 29,34 | -%1,08 | CNY 29,00 | CNY 30,85 | CNY 28,64 | 18,23M |
| 2026-08-20 | CNY 29,66 | +%0,51 | CNY 30,01 | CNY 30,80 | CNY 27,98 | 22,93M |
| 2026-08-19 | CNY 29,51 | -%2,64 | CNY 30,14 | CNY 33,88 | CNY 29,01 | 31,55M |
| 2026-08-18 | CNY 30,31 | -%1,91 | CNY 30,50 | CNY 31,31 | CNY 29,51 | 17,24M |
| 2026-08-17 | CNY 30,90 | +%6,59 | CNY 28,95 | CNY 31,06 | CNY 28,53 | 18,65M |
| 2026-08-14 | CNY 28,99 | +%6,07 | CNY 28,00 | CNY 30,93 | CNY 27,55 | 19,90M |
| 2026-08-13 | CNY 27,33 | -%2,91 | CNY 28,39 | CNY 29,46 | CNY 27,33 | 14,26M |
| 2026-08-12 | CNY 28,15 | +%3,26 | CNY 27,20 | CNY 28,52 | CNY 27,20 | 11,97M |
| 2026-08-11 | CNY 27,26 | -%0,26 | CNY 26,70 | CNY 28,03 | CNY 26,59 | 12,80M |
| 2026-08-10 | CNY 27,33 | -%4,94 | CNY 29,00 | CNY 29,17 | CNY 26,53 | 17,68M |
| 2026-08-07 | CNY 28,75 | +%6,28 | CNY 27,20 | CNY 29,28 | CNY 26,57 | 20,64M |
| 2026-08-06 | CNY 27,05 | +%3,52 | CNY 25,86 | CNY 27,40 | CNY 25,71 | 17,28M |
| 2026-08-05 | CNY 26,13 | +%6,65 | CNY 24,07 | CNY 26,42 | CNY 24,03 | 18,34M |
| 2026-08-04 | CNY 24,50 | +%5,60 | CNY 23,59 | CNY 24,80 | CNY 23,05 | 13,14M |
| 2026-08-03 | CNY 23,20 | +%1,98 | CNY 22,49 | CNY 24,31 | CNY 22,49 | 14,10M |
| 2026-07-31 | CNY 22,75 | +%4,12 | CNY 23,88 | CNY 25,09 | CNY 22,51 | 18,03M |
| 2026-07-30 | CNY 21,85 | -%7,53 | CNY 23,92 | CNY 23,92 | CNY 21,37 | 13,27M |
| 2026-07-29 | CNY 23,63 | %0,00 | CNY 23,70 | CNY 24,03 | CNY 22,40 | 14,45M |
| 2026-07-28 | CNY 23,63 | -%10,08 | CNY 25,80 | CNY 26,27 | CNY 23,30 | 14,13M |
| 2026-07-27 | CNY 26,28 | +%6,40 | CNY 24,93 | CNY 26,35 | CNY 23,92 | 14,18M |
| 2026-07-24 | CNY 24,70 | -%1,04 | CNY 24,70 | CNY 25,88 | CNY 24,15 | 14,95M |
| 2026-07-23 | CNY 24,96 | -%1,11 | CNY 25,71 | CNY 26,08 | CNY 24,40 | 7,28M |
| 2026-07-22 | CNY 25,24 | -%3,96 | CNY 25,61 | CNY 26,32 | CNY 24,29 | 11,33M |
| 2026-07-21 | CNY 26,28 | +%9,87 | CNY 24,12 | CNY 27,10 | CNY 20,73 | 14,69M |
| 2026-07-20 | CNY 23,92 | -%9,80 | CNY 27,30 | CNY 27,99 | CNY 23,18 | 11,83M |
| 2026-07-17 | CNY 26,52 | -%9,15 | CNY 29,10 | CNY 30,43 | CNY 26,31 | 11,20M |
| 2026-07-16 | CNY 29,19 | -%3,98 | CNY 30,35 | CNY 30,94 | CNY 28,88 | 9,05M |
| 2026-07-15 | CNY 30,40 | -%7,32 | CNY 32,88 | CNY 33,50 | CNY 30,31 | 9,53M |
| 2026-07-14 | CNY 32,80 | +%4,13 | CNY 31,52 | CNY 32,86 | CNY 30,03 | 12,49M |
| 2026-07-13 | CNY 31,50 | -%16,25 | CNY 36,10 | CNY 37,00 | CNY 31,12 | 18,28M |
| 2026-07-10 | CNY 37,61 | -%1,10 | CNY 39,93 | CNY 41,88 | CNY 37,36 | 27,21M |
| 2026-07-09 | CNY 38,03 | +%2,42 | CNY 37,59 | CNY 38,69 | CNY 35,35 | 14,97M |
| 2026-07-08 | CNY 37,13 | -%4,67 | CNY 38,97 | CNY 40,00 | CNY 36,52 | 15,36M |
| 2026-07-07 | CNY 38,95 | -%4,67 | CNY 40,37 | CNY 41,80 | CNY 38,40 | 17,18M |
| 2026-07-06 | CNY 40,86 | -%10,20 | CNY 45,45 | CNY 46,67 | CNY 40,60 | 21,58M |
| 2026-07-03 | CNY 45,50 | -%6,72 | CNY 48,13 | CNY 50,80 | CNY 45,01 | 20,97M |
| 2026-07-02 | CNY 48,78 | -%5,08 | CNY 49,00 | CNY 52,93 | CNY 48,13 | 18,40M |
| 2026-07-01 | CNY 51,39 | -%9,04 | CNY 54,98 | CNY 57,79 | CNY 49,99 | 26,54M |
| 2026-06-30 | CNY 56,50 | -%1,98 | CNY 56,72 | CNY 61,80 | CNY 55,37 | 21,61M |
| 2026-06-29 | CNY 57,64 | -%9,44 | CNY 63,64 | CNY 65,88 | CNY 55,70 | 23,54M |
| 2026-06-26 | CNY 63,65 | -%8,29 | CNY 68,52 | CNY 69,90 | CNY 63,35 | 17,82M |
| 2026-06-25 | CNY 69,40 | +%5,18 | CNY 66,00 | CNY 71,44 | CNY 63,30 | 19,46M |
| 2026-06-24 | CNY 65,98 | +%10,63 | CNY 61,88 | CNY 69,50 | CNY 61,88 | 20,50M |
| 2026-06-23 | CNY 59,64 | -%4,16 | CNY 60,66 | CNY 62,00 | CNY 57,81 | 15,81M |
| 2026-06-22 | CNY 62,23 | +%1,19 | CNY 61,50 | CNY 62,85 | CNY 57,00 | 24,45M |
| 2026-06-18 | CNY 61,50 | +%1,99 | CNY 58,00 | CNY 63,00 | CNY 58,00 | 23,91M |
| 2026-06-17 | CNY 60,30 | +%20,00 | CNY 51,00 | CNY 60,30 | CNY 51,00 | 23,78M |
| 2026-06-16 | CNY 50,25 | +%1,27 | CNY 49,00 | CNY 53,08 | CNY 47,41 | 30,34M |
| 2026-06-15 | CNY 49,62 | +%15,13 | CNY 45,16 | CNY 49,88 | CNY 44,40 | 22,38M |
| 2026-06-12 | CNY 43,10 | +%7,35 | CNY 40,80 | CNY 45,45 | CNY 40,47 | 24,84M |
| 2026-06-11 | CNY 40,15 | +%0,63 | CNY 39,90 | CNY 41,80 | CNY 38,55 | 23,77M |
| 2026-06-10 | CNY 39,90 | +%11,58 | CNY 35,41 | CNY 42,48 | CNY 33,95 | 31,44M |
| 2026-06-09 | CNY 35,76 | +%14,03 | CNY 34,87 | CNY 37,58 | CNY 32,83 | 26,18M |
| 2026-06-08 | CNY 31,36 | +%5,55 | CNY 28,26 | CNY 32,16 | CNY 28,00 | 17,92M |
| 2026-06-05 | CNY 29,71 | -%2,94 | CNY 30,19 | CNY 30,76 | CNY 28,82 | 11,37M |
| 2026-06-04 | CNY 30,61 | +%0,03 | CNY 30,91 | CNY 31,39 | CNY 30,01 | 10,97M |
| 2026-06-03 | CNY 30,60 | +%1,36 | CNY 29,60 | CNY 31,70 | CNY 29,36 | 13,42M |
| 2026-06-02 | CNY 30,19 | +%1,72 | CNY 29,27 | CNY 31,29 | CNY 28,81 | 15,05M |
| 2026-06-01 | CNY 29,68 | -%3,20 | CNY 30,02 | CNY 31,23 | CNY 29,43 | 13,04M |
| 2026-05-29 | CNY 30,66 | -%7,09 | CNY 33,00 | CNY 33,20 | CNY 29,00 | 24,45M |
| 2026-05-28 | CNY 33,00 | -%14,02 | CNY 35,99 | CNY 36,38 | CNY 32,70 | 23,99M |
| 2026-05-27 | CNY 38,38 | +%2,70 | CNY 37,55 | CNY 40,00 | CNY 36,00 | 22,53M |
| 2026-05-26 | CNY 37,37 | -%6,11 | CNY 39,00 | CNY 39,08 | CNY 36,01 | 19,03M |