Shenzhen Aoto Electronics Co Ltd (002587)

002587
🏛️ 중국 →
6.14
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 8.42 8.85 8.39 8.57 131.2M
2023-12-28 8.40 8.64 8.18 8.36 141.1M
2023-12-27 8.06 9.06 7.82 8.67 185.2M
2023-12-26 7.86 8.47 7.62 8.24 125.6M
2023-12-25 7.68 8.10 7.48 8.05 94.1M
2023-12-22 7.75 8.60 7.70 7.80 131.6M
2023-12-21 7.60 7.90 7.46 7.86 100.6M
2023-12-20 7.41 8.04 7.25 7.60 112.5M
2023-12-19 7.14 7.57 7.13 7.32 49.4M
2023-12-18 7.30 7.33 7.06 7.08 34.6M
2023-12-15 7.26 7.36 7.09 7.31 48.5M
2023-12-14 7.29 7.55 7.22 7.26 73.1M
2023-12-13 7.60 7.60 7.24 7.35 95.9M
2023-12-12 6.87 7.60 6.87 7.60 59.5M
2023-12-11 6.75 6.91 6.68 6.91 15.3M
2023-12-08 6.91 7.01 6.77 6.79 15.9M
2023-12-07 6.73 6.90 6.65 6.88 14.7M
2023-12-06 6.75 6.81 6.62 6.75 13.1M
2023-12-05 7.05 7.05 6.75 6.75 14.4M
2023-12-04 6.96 7.11 6.96 7.04 12.0M
2023-12-01 6.83 7.02 6.76 7.00 10.5M
2023-11-30 6.94 7.00 6.79 6.83 13.0M
2023-11-29 7.05 7.12 6.93 6.95 12.7M
2023-11-28 7.02 7.19 6.95 7.09 14.7M
2023-11-27 7.03 7.09 6.97 7.00 12.7M
2023-11-24 7.21 7.21 6.97 7.03 17.7M
2023-11-23 7.17 7.27 7.08 7.23 19.6M
2023-11-22 7.13 7.21 7.05 7.07 14.5M
2023-11-21 7.24 7.25 7.07 7.10 16.5M
2023-11-20 7.18 7.25 7.15 7.19 14.7M
2023-11-17 7.13 7.20 7.11 7.19 12.7M
2023-11-16 7.08 7.33 7.08 7.18 23.5M
2023-11-15 7.27 7.66 7.20 7.25 31.7M
2023-11-14 7.24 7.31 7.11 7.23 24.6M
2023-11-13 7.02 7.55 7.01 7.24 39.6M
2023-11-10 7.10 7.17 6.96 6.99 25.5M
2023-11-09 7.28 7.41 7.10 7.15 44.6M
2023-11-08 7.02 7.50 6.91 7.35 74.3M
2023-11-07 6.68 7.13 6.64 7.03 41.0M
2023-11-06 6.49 6.70 6.47 6.70 15.7M
2023-11-03 6.30 6.50 6.26 6.47 19.6M
2023-11-02 6.28 6.38 6.25 6.26 11.1M
2023-11-01 6.30 6.43 6.26 6.30 11.1M
2023-10-31 6.36 6.56 6.23 6.31 18.0M
2023-10-30 6.15 6.40 6.11 6.37 28.4M
2023-10-27 6.61 6.61 6.09 6.27 43.0M
2023-10-26 6.67 6.77 6.62 6.75 11.2M
2023-10-25 6.48 6.80 6.48 6.74 14.5M
2023-10-24 6.41 6.59 6.33 6.53 12.3M
2023-10-23 6.51 6.60 6.32 6.37 12.8M
2023-10-20 6.80 6.88 6.52 6.54 15.7M
2023-10-19 6.78 7.00 6.74 6.84 18.3M
2023-10-18 6.91 6.94 6.74 6.78 13.0M
2023-10-17 6.98 7.02 6.83 6.95 13.0M
2023-10-16 7.05 7.06 6.93 6.99 18.1M
2023-10-13 7.08 7.19 7.04 7.08 19.5M
2023-10-12 7.17 7.20 7.04 7.12 21.5M
2023-10-11 7.13 7.21 7.01 7.18 29.4M
2023-10-10 7.06 7.14 7.03 7.05 23.2M
2023-10-09 7.21 7.21 7.00 7.08 29.3M
2023-09-28 6.96 7.55 6.95 7.17 51.3M
2023-09-27 7.05 7.05 6.86 6.99 26.6M
2023-09-26 6.71 7.05 6.71 7.03 38.5M
2023-09-25 6.86 6.97 6.75 6.78 15.9M
2023-09-22 6.58 6.82 6.55 6.81 18.8M
2023-09-21 6.60 6.80 6.59 6.63 13.6M
2023-09-20 6.57 6.69 6.52 6.62 11.6M
2023-09-19 6.80 6.80 6.57 6.59 20.3M
2023-09-18 6.77 6.88 6.68 6.82 17.8M
2023-09-15 6.91 7.05 6.74 6.88 26.7M
2023-09-14 6.94 6.97 6.76 6.83 26.6M
2023-09-13 7.15 7.22 6.93 6.97 45.1M
2023-09-12 7.08 7.61 7.07 7.37 70.2M
2023-09-11 7.05 7.30 7.05 7.23 61.1M
2023-09-08 6.85 6.95 6.80 6.92 18.6M
2023-09-07 7.03 7.06 6.89 6.91 19.1M
2023-09-06 6.94 7.03 6.86 7.02 24.8M
2023-09-05 7.01 7.12 6.93 7.04 33.3M
2023-09-04 6.90 7.02 6.89 7.00 30.6M
2023-09-01 6.85 6.98 6.83 6.88 35.2M
2023-08-31 7.20 7.28 6.98 7.01 83.8M
2023-08-30 6.54 7.14 6.49 7.14 28.1M
2023-08-29 6.16 6.51 6.15 6.49 18.9M
2023-08-28 6.35 6.40 6.18 6.20 16.1M
2023-08-25 6.36 6.37 6.05 6.07 19.1M
2023-08-24 6.43 6.60 6.35 6.43 17.4M
2023-08-23 6.45 6.46 6.30 6.31 10.0M
2023-08-22 6.38 6.48 6.33 6.47 15.1M
2023-08-21 6.28 6.43 6.25 6.32 8.7M
2023-08-18 6.48 6.50 6.28 6.28 10.9M
2023-08-17 6.39 6.49 6.33 6.48 11.0M
2023-08-16 6.48 6.51 6.35 6.43 9.4M
2023-08-15 6.50 6.56 6.37 6.42 9.2M
2023-08-14 6.34 6.50 6.28 6.50 12.8M
2023-08-11 6.65 6.67 6.39 6.41 18.0M
2023-08-10 6.71 6.76 6.61 6.65 14.6M
2023-08-09 6.80 6.88 6.69 6.70 19.6M
2023-08-08 7.07 7.10 6.85 6.93 31.7M
2023-08-07 6.97 7.05 6.88 7.00 32.2M
2023-08-04 6.79 6.98 6.74 6.93 36.8M
2023-08-03 6.91 6.93 6.76 6.85 57.0M
2023-08-02 6.62 7.28 6.56 7.15 72.2M
2023-08-01 6.65 6.66 6.57 6.62 7.2M
2023-07-31 6.60 6.68 6.54 6.65 9.0M
2023-07-28 6.56 6.63 6.47 6.60 8.3M
2023-07-27 6.66 6.71 6.53 6.55 11.3M
2023-07-26 6.81 6.81 6.66 6.68 10.3M
2023-07-25 6.75 6.84 6.74 6.81 9.1M
2023-07-24 6.66 6.86 6.65 6.75 10.1M
2023-07-21 6.69 6.80 6.65 6.68 10.5M
2023-07-20 6.97 6.98 6.74 6.75 18.2M
2023-07-19 7.03 7.14 6.81 6.93 21.6M
2023-07-18 7.10 7.17 7.02 7.07 10.3M
2023-07-17 7.25 7.25 7.04 7.10 14.5M
2023-07-14 7.09 7.26 7.06 7.23 19.0M
2023-07-13 6.95 7.11 6.95 7.09 15.1M
2023-07-12 7.15 7.21 6.92 6.93 17.3M
2023-07-11 6.99 7.16 6.98 7.14 14.1M
2023-07-10 7.10 7.13 6.99 7.02 14.3M
2023-07-07 7.19 7.22 6.98 7.10 18.1M
2023-07-06 7.00 7.27 6.88 7.20 26.1M
2023-07-05 7.39 7.39 7.25 7.25 16.5M
2023-07-04 7.38 7.44 7.33 7.40 16.8M
2023-07-03 7.45 7.53 7.27 7.38 21.0M
2023-06-30 7.43 7.46 7.31 7.44 23.7M
2023-06-29 7.20 7.49 7.18 7.43 29.3M
2023-06-28 7.31 7.41 6.98 7.21 31.3M
2023-06-27 7.26 7.38 7.25 7.34 22.8M
2023-06-26 7.46 7.63 7.22 7.25 41.0M
2023-06-21 7.97 8.03 7.51 7.51 57.7M
2023-06-20 8.30 8.50 7.92 7.97 84.8M
2023-06-19 7.76 7.90 7.69 7.82 53.0M
2023-06-16 7.65 7.87 7.53 7.81 53.5M
2023-06-15 7.74 7.91 7.68 7.77 66.5M
2023-06-14 8.00 8.02 7.66 7.71 98.6M
2023-06-13 8.25 8.39 8.07 8.15 116.9M
2023-06-12 8.02 9.28 7.88 8.56 179.9M
2023-06-09 8.35 8.86 8.05 8.44 210.0M
2023-06-08 8.11 8.11 8.11 8.11 23.9M
2023-06-07 6.78 7.37 6.65 7.37 55.3M
2023-06-06 6.94 6.97 6.66 6.70 31.5M
2023-06-05 6.99 7.10 6.93 6.94 32.6M
2023-06-02 7.05 7.15 6.96 6.99 41.3M
2023-06-01 6.95 7.17 6.84 7.09 64.0M
2023-05-31 6.78 7.50 6.76 7.05 84.3M
2023-05-30 6.71 6.92 6.48 6.83 59.1M
2023-05-29 6.41 6.68 6.36 6.68 40.6M
2023-05-26 6.21 6.47 6.20 6.39 18.4M
2023-05-25 6.16 6.37 6.12 6.25 14.8M
2023-05-24 6.08 6.21 6.04 6.16 11.3M
2023-05-23 6.24 6.25 6.09 6.09 11.0M
2023-05-22 6.29 6.32 6.16 6.21 11.5M
2023-05-19 6.31 6.38 6.26 6.26 12.2M
2023-05-18 6.14 6.40 6.12 6.34 23.3M
2023-05-17 6.01 6.17 5.95 6.12 11.5M
2023-05-16 6.20 6.20 5.99 6.03 14.2M
2023-05-15 6.35 6.37 6.07 6.20 17.6M
2023-05-12 6.38 6.54 6.31 6.32 17.3M
2023-05-11 6.26 6.49 6.23 6.42 21.4M
2023-05-10 6.17 6.32 6.13 6.26 13.3M
2023-05-09 6.27 6.37 6.16 6.17 18.7M
2023-05-08 6.30 6.38 6.20 6.36 28.8M
2023-05-05 6.19 6.72 6.06 6.30 39.7M
2023-05-04 6.18 6.25 6.10 6.24 15.8M
2023-04-28 5.90 6.19 5.90 6.18 16.1M
2023-04-27 5.95 6.08 5.86 5.89 9.6M
2023-04-26 5.99 6.09 5.86 5.99 10.1M
2023-04-25 6.12 6.18 5.96 6.02 10.6M
2023-04-24 6.12 6.25 6.08 6.11 11.4M
2023-04-21 6.50 6.52 6.16 6.16 16.7M
2023-04-20 6.35 6.56 6.32 6.53 14.5M
2023-04-19 6.31 6.46 6.31 6.38 11.3M
2023-04-18 6.44 6.48 6.22 6.33 16.7M
2023-04-17 6.60 6.62 6.41 6.44 15.2M
2023-04-14 6.72 6.77 6.54 6.60 15.7M
2023-04-13 6.85 6.90 6.67 6.70 18.9M
2023-04-12 6.76 6.92 6.72 6.90 24.3M
2023-04-11 6.60 6.74 6.55 6.68 16.3M
2023-04-10 6.76 6.85 6.54 6.55 24.9M
2023-04-07 6.73 6.82 6.58 6.78 18.7M
2023-04-06 6.84 6.84 6.63 6.69 20.1M
2023-04-04 6.92 6.94 6.82 6.87 19.2M
2023-04-03 6.85 6.95 6.79 6.95 24.7M
2023-03-31 6.70 6.89 6.67 6.87 20.6M
2023-03-30 6.82 6.92 6.70 6.72 18.4M
2023-03-29 6.85 6.92 6.80 6.82 21.7M
2023-03-28 7.08 7.08 6.85 6.89 29.6M
2023-03-27 7.10 7.18 6.85 7.04 54.2M
2023-03-24 6.84 7.02 6.78 6.94 33.4M
2023-03-23 6.84 6.92 6.77 6.86 23.9M
2023-03-22 6.70 6.88 6.64 6.87 34.0M
2023-03-21 6.53 6.70 6.44 6.70 21.7M
2023-03-20 6.55 6.62 6.47 6.52 14.8M
2023-03-17 6.46 6.64 6.42 6.58 24.2M
2023-03-16 6.46 6.48 6.35 6.36 17.0M
2023-03-15 6.57 6.62 6.48 6.50 15.2M
2023-03-14 6.60 6.67 6.39 6.50 22.4M
2023-03-13 6.51 6.64 6.48 6.62 16.9M
2023-03-10 6.60 6.65 6.55 6.56 14.9M
2023-03-09 6.69 6.72 6.57 6.64 15.9M
2023-03-08 6.52 6.70 6.52 6.69 20.6M
2023-03-07 6.71 6.76 6.57 6.57 33.5M
2023-03-06 6.85 6.93 6.71 6.75 26.7M
2023-03-03 6.71 6.94 6.71 6.78 33.9M
2023-03-02 6.91 6.94 6.77 6.80 41.5M
2023-03-01 6.76 6.98 6.71 6.91 42.6M
2023-02-28 6.97 7.08 6.62 6.82 45.0M
2023-02-27 7.00 7.05 6.84 6.92 43.1M
2023-02-24 6.95 7.18 6.88 7.12 67.4M
2023-02-23 7.22 7.29 6.99 7.09 109.5M
2023-02-22 6.89 7.52 6.82 7.52 114.7M
2023-02-21 7.20 7.25 6.78 6.84 123.2M
2023-02-20 6.27 6.89 6.27 6.89 69.6M
2023-02-17 6.45 6.59 6.25 6.26 47.6M
2023-02-16 6.66 7.01 6.42 6.54 68.6M
2023-02-15 6.54 6.66 6.45 6.59 46.2M
2023-02-14 6.53 6.64 6.35 6.63 62.5M
2023-02-13 6.80 7.02 6.40 6.52 76.0M
2023-02-10 6.96 7.12 6.69 6.79 63.3M
2023-02-09 7.25 7.59 6.95 7.12 85.8M
2023-02-08 7.02 7.38 6.83 7.11 81.6M
2023-02-07 6.52 7.40 6.50 7.18 121.0M
2023-02-06 6.35 6.80 6.08 6.76 98.9M
2023-02-03 6.30 6.99 6.23 6.55 117.6M
2023-02-02 6.13 6.35 6.10 6.35 56.9M
2023-02-01 6.00 6.19 5.93 6.13 37.4M
2023-01-31 6.01 6.13 5.99 6.07 36.8M
2023-01-30 5.98 6.29 5.86 6.20 60.9M
2023-01-20 5.87 6.39 5.83 5.90 45.7M
2023-01-19 6.01 6.07 5.77 5.81 52.5M
2023-01-18 5.50 6.01 5.44 6.01 31.6M
2023-01-17 5.49 5.52 5.37 5.46 17.7M
2023-01-16 5.50 5.57 5.42 5.52 22.3M
2023-01-13 5.41 5.75 5.29 5.60 38.4M
2023-01-12 5.30 5.44 5.27 5.42 15.6M
2023-01-11 5.29 5.32 5.25 5.32 7.0M
2023-01-10 5.27 5.31 5.24 5.28 4.3M
2023-01-09 5.28 5.35 5.25 5.27 4.8M
2023-01-06 5.33 5.35 5.26 5.27 6.2M
2023-01-05 5.32 5.37 5.28 5.33 6.7M
2023-01-04 5.25 5.39 5.23 5.35 11.4M
2023-01-03 5.04 5.30 5.01 5.30 13.1M