Comparing Back to the side-by-side chart ↗
Accelink Technologies Co Ltd (002281.SHE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 138.50 | 141.00 | 132.00 | 133.75 | +0.59% | 26,905,234 |
| 2026-10-15 | 132.01 | 137.18 | 131.80 | 132.96 | -5.76% | 26,501,508 |
| 2026-10-14 | 146.01 | 150.00 | 140.50 | 141.09 | -3.27% | 24,811,854 |
| 2026-10-13 | 135.68 | 147.85 | 132.70 | 145.86 | +4.06% | 34,994,809 |
| 2026-10-12 | 147.13 | 150.00 | 140.00 | 140.17 | -5.74% | 21,398,336 |
| 2026-10-09 | 151.39 | 151.51 | 141.08 | 148.71 | -2.17% | 33,576,574 |
| 2026-10-08 | 165.01 | 165.59 | 150.00 | 152.01 | -7.81% | 36,751,113 |
| 2026-09-30 | 169.62 | 169.62 | 164.15 | 164.88 | -1.21% | 16,360,812 |
| 2026-09-29 | 164.38 | 168.38 | 162.18 | 166.90 | +1.89% | 23,767,031 |
| 2026-09-28 | 180.19 | 180.25 | 163.79 | 163.80 | -10.00% | 37,582,578 |
| 2026-09-24 | 189.09 | 189.49 | 181.73 | 181.99 | -4.22% | 19,619,717 |
| 2026-09-23 | 192.75 | 192.75 | 187.08 | 190.00 | -0.19% | 19,675,629 |
| 2026-09-22 | 196.19 | 196.70 | 189.71 | 190.37 | -1.75% | 29,909,363 |
| 2026-09-21 | 198.00 | 199.48 | 191.73 | 193.76 | -0.84% | 27,264,604 |
| 2026-09-18 | 193.99 | 199.00 | 189.38 | 195.40 | +2.19% | 43,486,977 |
| 2026-09-17 | 188.00 | 196.90 | 188.00 | 191.22 | +3.24% | 59,261,246 |
| 2026-09-16 | 169.00 | 185.21 | 168.00 | 185.21 | +10.00% | 41,224,992 |
| 2026-09-15 | 170.14 | 173.21 | 167.59 | 168.37 | -2.00% | 23,522,174 |
| 2026-09-14 | 172.54 | 176.50 | 169.00 | 171.81 | -3.13% | 21,660,297 |
| 2026-09-11 | 178.85 | 181.70 | 171.00 | 177.36 | -1.13% | 33,118,410 |
| 2026-09-10 | 183.05 | 185.31 | 178.03 | 179.39 | -1.86% | 23,492,377 |
| 2026-09-09 | 186.00 | 191.99 | 181.45 | 182.79 | +1.60% | 39,916,207 |
| 2026-09-08 | 189.29 | 190.46 | 178.48 | 179.92 | -2.47% | 36,342,855 |
| 2026-09-07 | 173.10 | 184.47 | 173.10 | 184.47 | +10.00% | 42,804,672 |
| 2026-09-04 | 174.60 | 176.43 | 166.19 | 167.70 | -3.33% | 22,175,307 |
| 2026-09-03 | 175.02 | 176.80 | 170.05 | 173.48 | +0.02% | 18,878,238 |
| 2026-09-02 | 176.00 | 178.00 | 170.76 | 173.44 | -4.03% | 25,568,186 |
| 2026-09-01 | 181.01 | 183.82 | 174.40 | 180.72 | +0.46% | 36,036,660 |
| 2026-08-31 | 168.03 | 179.90 | 167.90 | 179.90 | +3.62% | 28,011,684 |
| 2026-08-28 | 176.14 | 181.24 | 173.49 | 173.61 | -1.57% | 24,503,031 |
| 2026-08-27 | 171.24 | 178.49 | 170.00 | 176.38 | +5.06% | 31,342,766 |
| 2026-08-26 | 168.18 | 170.68 | 163.00 | 167.88 | +0.33% | 20,907,391 |
| 2026-08-25 | 164.23 | 169.98 | 160.31 | 167.32 | +0.56% | 26,835,852 |
| 2026-08-24 | 177.00 | 178.87 | 162.03 | 166.39 | -6.83% | 40,926,824 |
| 2026-08-21 | 173.26 | 182.93 | 173.26 | 178.58 | +3.14% | 33,851,266 |
| 2026-08-20 | 176.50 | 179.55 | 170.00 | 173.15 | -2.66% | 39,548,781 |
| 2026-08-19 | 188.02 | 190.00 | 177.88 | 177.88 | -10.00% | 39,555,203 |
| 2026-08-18 | 200.00 | 202.38 | 192.07 | 197.64 | -1.06% | 35,200,676 |
| 2026-08-17 | 193.01 | 201.95 | 190.01 | 199.75 | +4.30% | 42,642,383 |
| 2026-08-14 | 186.51 | 193.00 | 184.00 | 191.52 | +3.61% | 39,335,863 |
| 2026-08-13 | 191.00 | 196.00 | 184.39 | 184.85 | -0.10% | 51,247,543 |
| 2026-08-12 | 184.01 | 191.40 | 181.01 | 185.03 | +0.52% | 46,190,734 |
| 2026-08-11 | 175.84 | 186.69 | 173.10 | 184.07 | +3.24% | 54,340,633 |
| 2026-08-10 | 190.93 | 194.72 | 173.74 | 178.30 | -7.64% | 78,822,656 |
| 2026-08-07 | 182.00 | 193.04 | 181.11 | 193.04 | +10.00% | 69,983,039 |
| 2026-08-06 | 165.39 | 180.00 | 162.00 | 175.49 | +2.30% | 50,783,414 |
| 2026-08-05 | 162.24 | 175.30 | 159.84 | 171.55 | -0.45% | 65,962,312 |
| 2026-08-04 | 159.83 | 172.32 | 159.78 | 172.32 | +10.00% | 39,274,312 |
| 2026-08-03 | 158.42 | 164.56 | 154.00 | 156.65 | -3.09% | 30,855,529 |
| 2026-07-31 | 164.32 | 167.56 | 161.00 | 161.65 | +6.12% | 52,919,836 |
| 2026-07-30 | 168.01 | 168.01 | 152.33 | 152.33 | -10.00% | 39,462,887 |
| 2026-07-29 | 173.43 | 174.47 | 158.30 | 169.26 | -2.48% | 43,559,785 |
| 2026-07-28 | 183.00 | 188.82 | 173.57 | 173.57 | -10.00% | 35,507,188 |
| 2026-07-27 | 185.02 | 197.38 | 182.00 | 192.85 | +3.24% | 31,677,979 |
| 2026-07-24 | 187.11 | 195.50 | 182.00 | 186.80 | -1.93% | 29,142,629 |
| 2026-07-23 | 196.12 | 202.00 | 188.00 | 190.47 | -0.75% | 40,597,648 |
| 2026-07-22 | 189.09 | 203.97 | 187.99 | 191.90 | +2.62% | 62,900,191 |
| 2026-07-21 | 169.32 | 187.56 | 153.46 | 187.00 | +9.67% | 79,612,734 |
| 2026-07-20 | 186.00 | 188.00 | 170.51 | 170.51 | -10.00% | 45,817,973 |
| 2026-07-17 | 205.32 | 209.66 | 189.45 | 189.45 | -10.00% | 33,691,957 |
| 2026-07-16 | 210.62 | 220.66 | 201.52 | 210.50 | -2.08% | 43,089,789 |
| 2026-07-15 | 227.00 | 233.62 | 213.18 | 214.97 | -7.72% | 49,284,348 |
| 2026-07-14 | 219.89 | 235.11 | 212.20 | 232.95 | +7.85% | 50,367,168 |
| 2026-07-13 | 230.00 | 238.00 | 213.34 | 216.00 | -7.47% | 44,914,453 |
| 2026-07-10 | 250.96 | 258.66 | 233.45 | 233.45 | -2.11% | 58,693,328 |
| 2026-07-09 | 224.01 | 238.49 | 217.45 | 238.49 | +10.00% | 47,711,105 |
| 2026-07-08 | 224.65 | 226.02 | 213.32 | 216.81 | -2.19% | 39,481,414 |
| 2026-07-07 | 209.11 | 226.85 | 208.00 | 221.67 | +6.05% | 47,083,199 |
| 2026-07-06 | 217.33 | 218.98 | 205.36 | 209.03 | -3.82% | 34,256,426 |
| 2026-07-03 | 210.00 | 228.45 | 205.11 | 217.33 | -0.39% | 40,297,977 |
| 2026-07-02 | 227.00 | 229.87 | 218.19 | 218.19 | -10.00% | 35,995,965 |
| 2026-07-01 | 258.00 | 264.88 | 239.00 | 242.43 | -5.65% | 48,592,129 |
| 2026-06-30 | 237.11 | 259.00 | 230.30 | 256.94 | +8.90% | 57,491,504 |
| 2026-06-29 | 240.34 | 248.93 | 225.00 | 235.94 | -1.83% | 53,044,625 |
| 2026-06-26 | 256.00 | 256.27 | 237.00 | 240.34 | -8.08% | 55,181,824 |
| 2026-06-25 | 266.50 | 271.12 | 256.00 | 261.46 | -1.84% | 55,485,734 |
| 2026-06-24 | 262.47 | 272.44 | 260.00 | 266.36 | -0.20% | 42,213,293 |
| 2026-06-23 | 273.01 | 278.00 | 262.47 | 266.90 | -3.33% | 43,719,512 |
| 2026-06-22 | 279.00 | 279.00 | 260.00 | 276.08 | +3.71% | 68,480,711 |
| 2026-06-18 | 241.99 | 266.20 | 240.00 | 266.20 | +10.00% | 40,967,359 |
| 2026-06-17 | 225.01 | 246.00 | 224.47 | 242.00 | +5.21% | 50,436,488 |
| 2026-06-16 | 233.50 | 237.89 | 226.00 | 230.01 | +2.01% | 56,386,762 |
| 2026-06-15 | 206.88 | 225.47 | 205.05 | 225.47 | +10.00% | 59,367,289 |
| 2026-06-12 | 210.15 | 211.10 | 202.60 | 204.97 | -0.21% | 43,111,719 |
| 2026-06-11 | 201.70 | 210.71 | 201.70 | 205.40 | +1.38% | 41,871,832 |
| 2026-06-10 | 203.80 | 207.50 | 199.21 | 202.60 | -3.62% | 41,445,660 |
| 2026-06-09 | 212.68 | 214.98 | 199.05 | 210.22 | +1.56% | 57,589,805 |
| 2026-06-08 | 210.00 | 218.97 | 206.00 | 206.99 | -9.05% | 60,109,875 |
| 2026-06-05 | 219.96 | 238.67 | 218.11 | 227.58 | +3.18% | 73,610,383 |
| 2026-06-04 | 215.83 | 227.20 | 215.83 | 220.56 | -1.54% | 51,355,113 |
| 2026-06-03 | 220.05 | 234.00 | 216.80 | 224.00 | +4.13% | 90,613,391 |
| 2026-06-02 | 201.00 | 217.66 | 198.00 | 215.11 | +5.29% | 72,263,375 |
| 2026-06-01 | 208.06 | 213.85 | 202.00 | 204.30 | +0.17% | 52,007,301 |
| 2026-05-29 | 213.82 | 219.19 | 202.45 | 203.95 | -5.10% | 57,801,406 |
| 2026-05-28 | 200.00 | 219.12 | 197.58 | 214.90 | +6.02% | 67,559,820 |
| 2026-05-27 | 202.00 | 213.72 | 200.10 | 202.70 | -1.94% | 56,291,422 |
| 2026-05-26 | 218.18 | 218.60 | 205.20 | 206.72 | -7.71% | 66,481,148 |
| 2026-05-25 | 213.00 | 226.30 | 203.10 | 223.98 | +3.76% | 73,950,016 |
| 2026-05-22 | 213.00 | 219.18 | 210.00 | 215.87 | -0.66% | 68,033,219 |
| 2026-05-21 | 230.15 | 231.64 | 212.76 | 217.30 | -8.08% | 89,914,898 |
| 2026-05-20 | 229.01 | 246.80 | 226.24 | 236.40 | +2.39% | 76,745,555 |
| 2026-05-19 | 209.50 | 230.89 | 203.01 | 230.89 | +10.00% | 83,583,352 |
| 2026-05-18 | 195.00 | 214.83 | 195.00 | 209.90 | +6.82% | 67,511,992 |
| 2026-05-15 | 200.00 | 203.79 | 183.50 | 196.49 | -3.59% | 90,785,906 |
| 2026-05-14 | 198.96 | 212.80 | 196.01 | 203.80 | +2.94% | 83,033,805 |
| 2026-05-13 | 196.01 | 203.70 | 191.18 | 197.97 | -1.75% | 79,220,078 |
| 2026-05-12 | 200.00 | 208.80 | 194.80 | 201.50 | +1.36% | 85,277,078 |
| 2026-05-11 | 188.00 | 198.79 | 183.02 | 198.79 | +10.00% | 77,031,875 |
| 2026-05-08 | 160.00 | 180.72 | 158.64 | 180.72 | +10.00% | 82,182,391 |
| 2026-05-07 | 152.70 | 165.90 | 147.01 | 164.29 | +8.93% | 70,880,258 |
| 2026-05-06 | 147.16 | 158.30 | 147.16 | 150.82 | +4.53% | 69,466,750 |
| 2026-04-30 | 135.52 | 146.16 | 135.01 | 144.28 | +8.59% | 80,211,516 |
| 2026-04-29 | 132.53 | 137.30 | 128.90 | 132.87 | -3.01% | 56,857,711 |
| 2026-04-28 | 131.92 | 140.99 | 130.50 | 137.00 | +1.84% | 63,576,406 |
| 2026-04-27 | 131.34 | 141.46 | 130.30 | 134.52 | +4.52% | 77,579,219 |
| 2026-04-24 | 129.70 | 135.67 | 123.00 | 128.70 | -2.26% | 86,801,047 |
| 2026-04-23 | 124.85 | 134.99 | 123.51 | 131.68 | +6.22% | 110,242,000 |
| 2026-04-22 | 121.50 | 125.60 | 120.50 | 123.97 | +1.79% | 79,341,742 |
| 2026-04-21 | 119.00 | 123.31 | 116.39 | 121.79 | +1.45% | 58,258,312 |
| 2026-04-20 | 122.00 | 125.66 | 119.38 | 120.05 | +2.76% | 76,471,445 |
| 2026-04-17 | 110.99 | 116.83 | 110.11 | 116.83 | +10.00% | 62,361,121 |
| 2026-04-16 | 107.20 | 108.35 | 105.91 | 106.21 | -0.46% | 43,419,059 |
| 2026-04-15 | 111.60 | 112.56 | 105.60 | 106.70 | -4.22% | 61,779,367 |
| 2026-04-14 | 113.50 | 114.36 | 110.20 | 111.40 | -2.05% | 64,999,980 |
| 2026-04-13 | 107.29 | 115.88 | 107.29 | 113.73 | +5.48% | 70,789,516 |
| 2026-04-10 | 111.72 | 112.10 | 106.06 | 107.82 | -0.25% | 99,852,977 |
| 2026-04-09 | 96.13 | 108.09 | 96.09 | 108.09 | +10.00% | 89,101,805 |
| 2026-04-08 | 95.60 | 99.08 | 94.08 | 98.26 | +6.39% | 69,474,516 |
| 2026-04-07 | 92.00 | 97.80 | 91.90 | 92.36 | +2.18% | 63,070,539 |
| 2026-04-03 | 85.02 | 91.95 | 85.00 | 90.39 | +7.74% | 84,058,688 |
| 2026-04-02 | 85.81 | 88.45 | 83.40 | 83.90 | -3.54% | 43,038,781 |
| 2026-04-01 | 86.60 | 89.00 | 85.30 | 86.98 | +3.18% | 45,337,434 |
| 2026-03-31 | 87.18 | 87.18 | 83.84 | 84.30 | -4.31% | 43,775,648 |
| 2026-03-30 | 83.69 | 89.80 | 83.30 | 88.10 | +4.26% | 60,703,820 |
| 2026-03-27 | 83.56 | 86.50 | 81.38 | 84.50 | -0.59% | 43,890,480 |
| 2026-03-26 | 84.77 | 88.47 | 84.37 | 85.00 | -1.68% | 54,007,754 |
| 2026-03-25 | 82.88 | 87.86 | 82.50 | 86.45 | +8.24% | 75,189,188 |
| 2026-03-24 | 79.50 | 80.55 | 76.67 | 79.87 | +1.09% | 41,879,633 |
| 2026-03-23 | 80.04 | 82.89 | 78.50 | 79.01 | -4.90% | 44,622,441 |
| 2026-03-20 | 86.90 | 87.50 | 83.01 | 83.08 | -1.59% | 59,241,879 |
| 2026-03-19 | 82.04 | 86.65 | 81.81 | 84.42 | +0.98% | 59,897,160 |
| 2026-03-18 | 81.00 | 83.77 | 80.65 | 83.60 | +5.45% | 54,043,980 |
| 2026-03-17 | 83.60 | 83.96 | 78.50 | 79.28 | -5.05% | 57,434,633 |
| 2026-03-16 | 84.50 | 85.30 | 81.23 | 83.50 | -6.12% | 77,475,938 |
| 2026-03-13 | 93.10 | 94.99 | 88.94 | 88.94 | -10.00% | 88,607,805 |
| 2026-03-12 | 91.54 | 100.64 | 91.54 | 98.82 | +8.01% | 114,756,797 |
| 2026-03-11 | 90.68 | 93.08 | 89.00 | 91.49 | +6.19% | 102,547,398 |
| 2026-03-10 | 78.99 | 86.16 | 78.99 | 86.16 | +10.00% | 55,409,527 |
| 2026-03-09 | 77.95 | 78.86 | 72.33 | 78.33 | -2.22% | 64,519,078 |
| 2026-03-06 | 78.92 | 82.80 | 77.38 | 80.11 | +1.51% | 66,762,562 |
| 2026-03-05 | 79.14 | 82.35 | 75.33 | 78.92 | +1.37% | 72,811,031 |
| 2026-03-04 | 73.45 | 80.21 | 73.45 | 77.85 | +1.88% | 59,036,609 |
| 2026-03-03 | 78.20 | 80.70 | 76.24 | 76.41 | -0.79% | 72,171,609 |
| 2026-03-02 | 74.06 | 79.00 | 74.06 | 77.02 | +1.45% | 57,162,070 |
| 2026-02-27 | 73.51 | 76.73 | 72.21 | 75.92 | +0.78% | 51,552,711 |
| 2026-02-26 | 72.40 | 75.75 | 71.67 | 75.33 | +4.23% | 54,232,020 |
| 2026-02-25 | 73.10 | 73.54 | 71.50 | 72.27 | -1.46% | 37,656,406 |
| 2026-02-24 | 71.74 | 74.99 | 71.50 | 73.34 | +4.74% | 49,350,000 |
| 2026-02-13 | 71.50 | 71.99 | 69.88 | 70.02 | -3.31% | 25,017,381 |
| 2026-02-12 | 70.15 | 72.80 | 70.10 | 72.42 | +3.56% | 35,883,727 |
| 2026-02-11 | 70.30 | 71.95 | 69.75 | 69.93 | -1.35% | 20,400,689 |
| 2026-02-10 | 70.05 | 73.33 | 69.96 | 70.89 | +1.20% | 34,835,422 |
| 2026-02-09 | 68.12 | 71.35 | 67.68 | 70.05 | +4.94% | 40,222,273 |
| 2026-02-06 | 65.64 | 68.10 | 65.27 | 66.75 | +0.63% | 25,298,180 |
| 2026-02-05 | 68.50 | 69.19 | 65.92 | 66.33 | -4.84% | 28,833,330 |
| 2026-02-04 | 71.00 | 71.86 | 68.00 | 69.70 | -2.82% | 42,651,754 |
| 2026-02-03 | 70.36 | 72.20 | 69.06 | 71.72 | +3.76% | 42,223,641 |
| 2026-02-02 | 71.92 | 73.85 | 69.10 | 69.12 | -4.54% | 37,597,480 |
| 2026-01-30 | 69.28 | 73.47 | 68.41 | 72.41 | +3.46% | 39,353,980 |
| 2026-01-29 | 71.38 | 72.69 | 69.80 | 69.99 | -3.06% | 28,513,789 |
| 2026-01-28 | 73.25 | 73.97 | 71.22 | 72.20 | +0.33% | 30,971,340 |
| 2026-01-27 | 70.80 | 73.00 | 69.00 | 71.96 | +1.17% | 34,286,047 |
| 2026-01-26 | 71.63 | 74.18 | 70.66 | 71.13 | -0.17% | 33,409,961 |
| 2026-01-23 | 72.00 | 72.05 | 70.66 | 71.25 | -1.38% | 26,343,090 |
| 2026-01-22 | 73.16 | 73.77 | 71.20 | 72.25 | -0.97% | 27,681,811 |
| 2026-01-21 | 68.57 | 73.42 | 68.56 | 72.96 | +5.10% | 40,147,160 |
| 2026-01-20 | 72.87 | 73.58 | 68.72 | 69.42 | -4.72% | 45,509,168 |
| 2026-01-19 | 75.80 | 76.30 | 72.80 | 72.86 | -4.76% | 47,420,848 |
| 2026-01-16 | 78.00 | 80.00 | 75.60 | 76.50 | -2.55% | 51,345,019 |
| 2026-01-15 | 78.01 | 80.99 | 76.70 | 78.50 | +1.79% | 78,277,034 |
| 2026-01-14 | 70.17 | 77.12 | 69.71 | 77.12 | +10.00% | 84,428,206 |
| 2026-01-13 | 75.08 | 75.08 | 69.77 | 70.11 | -6.92% | 48,956,712 |
| 2026-01-12 | 73.32 | 76.13 | 73.12 | 75.32 | +4.34% | 50,738,529 |
| 2026-01-09 | 70.29 | 73.50 | 68.02 | 72.19 | +1.85% | 48,936,094 |
| 2026-01-08 | 70.53 | 72.80 | 69.56 | 70.88 | -0.42% | 32,964,405 |
| 2026-01-07 | 70.61 | 72.75 | 70.48 | 71.18 | +2.45% | 44,294,478 |
| 2026-01-06 | 70.25 | 70.51 | 68.13 | 69.48 | -1.91% | 37,414,115 |
| 2026-01-05 | 70.02 | 71.77 | 69.30 | 70.83 | +1.26% | 35,894,954 |
| 2025-12-31 | 70.80 | 71.50 | 69.25 | 69.95 | -0.71% | 28,018,205 |
| 2025-12-30 | 70.39 | 73.28 | 70.18 | 70.45 | -0.49% | 35,849,891 |
| 2025-12-29 | 69.60 | 72.20 | 69.15 | 70.80 | +1.72% | 36,587,847 |
| 2025-12-26 | 70.00 | 71.05 | 68.90 | 69.60 | -1.53% | 27,701,199 |
| 2025-12-25 | 70.41 | 71.08 | 68.36 | 70.68 | -0.62% | 41,468,452 |
| 2025-12-24 | 70.92 | 71.32 | 69.66 | 71.12 | +0.54% | 41,207,238 |
| 2025-12-23 | 69.99 | 71.46 | 69.27 | 70.74 | +0.71% | 50,226,601 |
| 2025-12-22 | 69.50 | 70.65 | 69.06 | 70.24 | +2.57% | 52,963,769 |
| 2025-12-19 | 68.55 | 70.06 | 67.57 | 68.48 | +0.69% | 43,397,718 |
| 2025-12-18 | 68.60 | 70.77 | 67.96 | 68.01 | -0.85% | 61,549,991 |
| 2025-12-17 | 62.92 | 68.59 | 62.35 | 68.59 | +10.01% | 49,529,538 |
| 2025-12-16 | 64.55 | 64.70 | 62.06 | 62.35 | -3.83% | 25,390,975 |
| 2025-12-15 | 66.25 | 66.40 | 64.80 | 64.83 | -3.58% | 28,034,454 |
| 2025-12-12 | 66.00 | 68.76 | 65.00 | 67.24 | +1.34% | 39,439,427 |
| 2025-12-11 | 68.16 | 68.16 | 66.30 | 66.35 | -3.21% | 35,627,760 |
| 2025-12-10 | 66.00 | 68.94 | 65.80 | 68.55 | +3.24% | 51,744,691 |
| 2025-12-09 | 65.66 | 67.38 | 65.51 | 66.40 | +1.47% | 44,980,703 |
| 2025-12-08 | 62.80 | 66.31 | 62.59 | 65.44 | +4.35% | 43,688,879 |
| 2025-12-05 | 60.60 | 63.10 | 60.35 | 62.71 | +3.26% | 38,636,097 |
| 2025-12-04 | 60.02 | 60.87 | 59.06 | 60.73 | +0.43% | 18,256,432 |
| 2025-12-03 | 61.10 | 62.07 | 60.30 | 60.47 | -1.11% | 21,087,308 |
| 2025-12-02 | 61.38 | 61.99 | 60.95 | 61.15 | -1.32% | 19,616,535 |
| 2025-12-01 | 60.95 | 62.26 | 60.46 | 61.97 | +2.21% | 28,213,126 |
| 2025-11-28 | 60.42 | 61.38 | 60.06 | 60.63 | -0.54% | 24,555,367 |
| 2025-11-27 | 59.68 | 62.40 | 59.51 | 60.96 | +1.13% | 39,045,515 |
| 2025-11-26 | 58.56 | 61.30 | 58.17 | 60.28 | +2.34% | 40,562,205 |
| 2025-11-25 | 57.50 | 60.49 | 57.30 | 58.90 | +3.42% | 40,424,666 |
| 2025-11-24 | 55.21 | 57.48 | 55.19 | 56.95 | +4.69% | 30,406,845 |
| 2025-11-21 | 55.11 | 55.75 | 54.00 | 54.40 | -4.28% | 20,215,197 |
| 2025-11-20 | 58.44 | 58.64 | 56.40 | 56.83 | -0.61% | 15,740,780 |
| 2025-11-19 | 58.01 | 58.44 | 56.68 | 57.18 | -0.12% | 18,743,260 |
| 2025-11-18 | 56.42 | 58.20 | 56.02 | 57.25 | +0.62% | 16,493,924 |
| 2025-11-17 | 56.56 | 57.55 | 56.41 | 56.90 | +0.51% | 12,958,277 |
| 2025-11-14 | 58.00 | 58.00 | 56.60 | 56.61 | -3.69% | 16,186,923 |
| 2025-11-13 | 58.36 | 58.85 | 57.68 | 58.78 | +1.82% | 15,519,181 |
| 2025-11-12 | 58.30 | 58.45 | 56.81 | 57.73 | -1.90% | 23,074,519 |
| 2025-11-11 | 61.49 | 61.58 | 58.68 | 58.85 | -3.32% | 25,521,312 |
| 2025-11-10 | 61.48 | 62.23 | 59.81 | 60.87 | -0.99% | 20,438,214 |
| 2025-11-07 | 61.30 | 62.25 | 60.25 | 61.48 | -0.82% | 21,445,648 |
| 2025-11-06 | 60.20 | 62.11 | 60.20 | 61.99 | +3.82% | 29,501,849 |
| 2025-11-05 | 59.46 | 60.16 | 58.80 | 59.71 | -1.79% | 21,785,575 |
| 2025-11-04 | 61.87 | 62.33 | 60.28 | 60.80 | -1.98% | 20,061,063 |
| 2025-11-03 | 62.32 | 62.60 | 60.58 | 62.03 | -1.51% | 28,295,954 |
| 2025-10-31 | 65.50 | 65.85 | 62.91 | 62.98 | -4.26% | 40,808,884 |
| 2025-10-30 | 67.05 | 67.95 | 64.88 | 65.78 | -2.26% | 45,948,813 |
| 2025-10-29 | 67.34 | 68.30 | 65.83 | 67.30 | +0.82% | 46,151,870 |
| 2025-10-28 | 66.50 | 68.46 | 66.08 | 66.75 | -0.10% | 47,123,036 |
| 2025-10-27 | 66.38 | 67.66 | 65.58 | 66.82 | +5.68% | 61,974,476 |
| 2025-10-24 | 62.00 | 63.30 | 61.02 | 63.23 | +3.40% | 40,659,060 |
| 2025-10-23 | 61.99 | 61.99 | 59.28 | 61.15 | -1.39% | 25,944,164 |
| 2025-10-22 | 61.60 | 63.47 | 61.01 | 62.01 | +0.96% | 40,762,815 |
| 2025-10-21 | 59.88 | 61.80 | 58.88 | 61.42 | +3.45% | 37,593,984 |
| 2025-10-20 | 59.85 | 61.06 | 58.80 | 59.37 | +1.31% | 28,420,608 |
| 2025-10-17 | 61.33 | 61.46 | 58.40 | 58.60 | -2.75% | 26,124,711 |
| 2025-10-16 | 59.50 | 61.33 | 59.44 | 60.26 | +0.55% | 25,086,458 |
| 2025-10-15 | 59.27 | 60.00 | 58.14 | 59.93 | +2.06% | 22,689,960 |
| 2025-10-14 | 62.67 | 62.96 | 58.40 | 58.72 | -5.58% | 34,140,271 |
| 2025-10-13 | 59.78 | 62.19 | 59.62 | 62.19 | -1.43% | 27,122,552 |
| 2025-10-10 | 66.08 | 66.12 | 62.90 | 63.09 | -5.06% | 37,874,461 |
| 2025-10-09 | 66.77 | 67.98 | 66.40 | 66.45 | -0.23% | 39,590,457 |
| 2025-09-30 | 69.20 | 69.80 | 66.38 | 66.60 | -3.44% | 46,801,265 |
| 2025-09-29 | 67.24 | 70.00 | 67.01 | 68.97 | +1.92% | 39,790,960 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+29.52%). Pire mois : Juil (-13.16%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Accelink Technologies Co Ltd (002281.SHE) ?
133.75 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 002281.SHE ?
Plus haut à 279.00 et plus bas à 54.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Accelink Technologies Co Ltd ?
Historiquement, le mois le plus fort de 002281.SHE a été Avr (moyenne +29.52%) et le plus faible Juil (moyenne -13.16%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.