AVIC Airborne Systems Co Ltd (600372)

600372
🏛️ 중국 →
12.23
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 22.49 22.97 22.28 22.39 23.2M
2021-12-30 21.55 22.94 21.33 22.60 36.3M
2021-12-29 20.75 21.69 20.60 21.50 27.8M
2021-12-28 20.53 21.05 20.20 20.75 14.1M
2021-12-27 20.78 21.15 20.27 20.52 23.9M
2021-12-24 20.70 20.99 20.60 20.80 15.5M
2021-12-23 20.28 21.00 19.93 20.90 31.4M
2021-12-22 19.30 20.67 19.08 20.26 22.8M
2021-12-21 19.10 19.40 18.77 19.28 12.2M
2021-12-20 19.30 19.80 19.09 19.17 11.6M
2021-12-17 19.70 19.75 19.20 19.40 10.8M
2021-12-16 19.40 19.90 19.34 19.68 14.7M
2021-12-15 19.54 19.88 19.50 19.63 9.0M
2021-12-14 19.28 19.87 19.21 19.66 16.9M
2021-12-13 19.83 19.84 19.08 19.38 23.1M
2021-12-10 20.00 20.13 19.46 19.58 22.3M
2021-12-09 20.62 20.83 20.12 20.16 25.1M
2021-12-08 19.89 21.05 19.82 20.74 28.5M
2021-12-07 20.72 20.80 19.72 19.98 22.2M
2021-12-06 20.94 20.99 20.52 20.66 17.5M
2021-12-03 20.46 21.00 20.28 21.00 20.3M
2021-12-02 20.00 20.75 19.86 20.50 21.3M
2021-12-01 20.32 20.66 19.80 20.00 21.0M
2021-11-30 19.95 20.82 19.88 20.38 27.7M
2021-11-29 19.43 20.30 19.40 20.03 24.5M
2021-11-26 19.60 19.85 19.42 19.56 12.3M
2021-11-25 19.35 20.08 19.20 19.68 17.2M
2021-11-24 19.62 19.87 19.26 19.35 12.6M
2021-11-23 19.08 20.20 18.99 19.73 28.1M
2021-11-22 19.11 19.24 18.85 19.11 13.3M
2021-11-19 18.76 19.26 18.60 19.11 15.4M
2021-11-18 18.30 19.06 17.98 18.78 18.8M
2021-11-17 18.08 18.54 17.71 18.26 22.0M
2021-11-16 18.88 19.22 18.15 18.15 24.1M
2021-11-15 19.48 19.69 18.90 19.05 23.0M
2021-11-12 18.70 19.49 18.68 19.34 21.1M
2021-11-11 18.82 18.98 18.55 18.72 13.6M
2021-11-10 18.88 19.25 18.80 18.90 19.1M
2021-11-09 18.61 19.35 18.52 18.99 23.8M
2021-11-08 18.55 18.89 18.22 18.66 14.7M
2021-11-05 18.71 18.92 18.55 18.63 14.9M
2021-11-04 18.65 18.92 18.45 18.78 15.2M
2021-11-03 18.55 18.77 18.25 18.64 18.7M
2021-11-02 18.13 18.85 18.03 18.71 37.3M
2021-11-01 17.79 18.17 17.40 17.92 24.3M
2021-10-29 17.15 17.86 17.00 17.76 15.9M
2021-10-28 17.41 17.58 17.03 17.07 12.2M
2021-10-27 17.85 17.88 17.18 17.53 15.5M
2021-10-26 17.51 17.67 17.35 17.49 11.0M
2021-10-25 17.15 17.70 17.10 17.59 21.6M
2021-10-22 16.92 17.17 16.80 17.12 14.3M
2021-10-21 16.76 17.04 16.70 16.92 9.9M
2021-10-20 16.79 17.02 16.49 16.93 9.0M
2021-10-19 16.73 16.88 16.59 16.78 6.8M
2021-10-18 16.69 17.08 16.64 16.75 9.6M
2021-10-15 16.49 16.75 16.40 16.68 8.3M
2021-10-14 16.33 16.65 16.12 16.48 9.6M
2021-10-13 16.40 16.40 15.74 16.24 13.6M
2021-10-12 16.95 16.95 16.58 16.65 8.2M
2021-10-11 16.66 17.22 16.64 17.07 13.7M
2021-10-08 16.57 16.73 16.51 16.66 7.9M
2021-09-30 16.62 16.78 16.44 16.48 11.6M
2021-09-29 16.89 16.96 16.45 16.62 13.4M
2021-09-28 17.14 17.32 16.93 16.97 12.7M
2021-09-27 17.66 17.77 16.93 17.16 11.8M
2021-09-24 17.76 17.86 17.52 17.63 9.2M
2021-09-23 17.50 17.84 17.35 17.81 16.6M
2021-09-22 17.04 17.56 16.95 17.42 12.7M
2021-09-17 17.66 17.80 16.84 17.17 24.8M
2021-09-16 18.25 18.45 17.50 17.55 15.5M
2021-09-15 18.02 18.38 17.83 18.28 11.4M
2021-09-14 18.34 18.75 18.20 18.25 15.9M
2021-09-13 18.60 18.70 18.26 18.35 13.7M
2021-09-10 18.68 18.70 18.24 18.51 18.0M
2021-09-09 17.92 18.72 17.75 18.65 30.3M
2021-09-08 17.94 18.18 17.72 17.93 18.0M
2021-09-07 17.81 18.28 17.80 17.90 23.7M
2021-09-06 17.92 18.08 17.63 17.86 22.6M
2021-09-03 18.44 18.68 17.48 17.90 24.9M
2021-09-02 18.43 18.75 18.19 18.62 16.2M
2021-09-01 19.66 19.66 18.15 18.41 29.7M
2021-08-31 19.40 20.03 19.05 19.48 27.8M
2021-08-30 19.81 20.28 19.24 19.45 36.7M
2021-08-27 19.61 19.91 18.83 19.71 34.2M
2021-08-26 18.92 20.32 18.85 19.82 44.9M
2021-08-25 19.09 19.36 18.70 18.91 17.4M
2021-08-24 19.01 19.24 18.51 19.15 29.3M
2021-08-23 18.80 19.62 18.51 19.49 34.8M
2021-08-20 18.53 18.94 18.36 18.67 21.0M
2021-08-19 18.51 19.31 18.20 18.77 32.7M
2021-08-18 17.97 18.64 17.88 18.59 28.8M
2021-08-17 18.27 18.69 17.88 17.97 28.9M
2021-08-16 18.65 18.86 18.04 18.27 26.3M
2021-08-13 18.75 19.04 18.40 18.60 33.0M
2021-08-12 19.50 19.60 18.50 18.75 41.3M
2021-08-11 19.90 20.19 19.38 19.48 46.6M
2021-08-10 18.77 20.58 18.61 19.96 76.8M
2021-08-09 18.85 19.61 18.50 18.71 32.9M
2021-08-06 18.79 19.04 18.27 18.83 52.8M
2021-08-05 17.27 18.93 17.20 18.93 70.4M
2021-08-04 16.90 17.41 16.85 17.21 26.8M
2021-08-03 17.17 17.27 16.77 16.87 22.6M
2021-08-02 16.44 17.39 16.40 17.30 32.3M
2021-07-30 16.56 16.70 16.28 16.52 19.1M
2021-07-29 15.85 16.60 15.84 16.57 22.0M
2021-07-28 16.30 16.39 15.51 15.76 26.7M
2021-07-27 16.18 17.13 15.91 16.53 44.2M
2021-07-26 16.39 17.10 16.22 16.22 34.8M
2021-07-23 16.19 16.77 15.97 16.47 19.9M
2021-07-22 16.56 16.57 16.08 16.24 18.4M
2021-07-21 16.40 16.65 16.30 16.62 15.6M
2021-07-20 16.19 16.63 16.18 16.41 12.8M
2021-07-19 16.50 16.66 16.11 16.46 23.5M
2021-07-16 15.43 16.35 15.41 16.35 25.4M
2021-07-15 15.46 15.66 15.22 15.51 9.2M
2021-07-14 15.87 15.89 15.44 15.48 10.1M
2021-07-13 16.06 16.23 15.78 15.86 12.2M
2021-07-12 15.85 16.25 15.66 16.08 17.0M
2021-07-09 15.76 15.88 15.56 15.86 12.9M
2021-07-08 15.32 15.95 15.28 15.87 24.3M
2021-07-07 15.11 15.49 15.02 15.30 9.9M
2021-07-06 15.19 15.23 14.99 15.15 7.5M
2021-07-05 14.90 15.35 14.90 15.17 11.7M
2021-07-02 15.57 15.58 14.93 14.98 17.4M
2021-07-01 16.55 16.65 15.55 15.57 20.3M
2021-06-30 16.15 16.55 16.15 16.55 11.7M
2021-06-29 16.33 16.56 16.15 16.21 11.6M
2021-06-28 16.80 16.86 16.16 16.39 18.7M
2021-06-25 16.48 16.80 16.34 16.70 14.2M
2021-06-24 16.85 17.15 16.46 16.49 18.8M
2021-06-23 16.73 16.99 16.72 16.87 16.3M
2021-06-22 17.40 17.48 16.85 16.94 24.5M
2021-06-21 16.59 17.26 16.57 17.25 35.7M
2021-06-18 16.00 16.49 15.87 16.41 22.2M
2021-06-17 15.98 16.10 15.78 16.03 13.6M
2021-06-16 15.55 16.19 15.50 15.95 28.6M
2021-06-15 15.47 15.67 15.36 15.52 10.1M
2021-06-11 16.03 16.03 15.46 15.52 17.0M
2021-06-10 15.73 16.05 15.65 16.03 16.6M
2021-06-09 16.01 16.10 15.72 15.74 13.1M
2021-06-08 15.73 15.94 15.60 15.89 14.7M
2021-06-07 15.60 15.85 15.60 15.74 13.3M
2021-06-04 15.32 15.67 15.24 15.50 11.8M
2021-06-03 15.38 15.55 15.31 15.32 8.4M
2021-06-02 15.70 15.80 15.35 15.38 12.0M
2021-06-01 15.90 15.97 15.56 15.70 16.3M
2021-05-31 15.80 16.00 15.61 15.99 18.4M
2021-05-28 15.58 15.75 15.49 15.70 14.4M
2021-05-27 15.51 15.63 15.40 15.58 12.5M
2021-05-26 15.58 15.83 15.44 15.50 18.2M
2021-05-25 15.17 15.65 15.02 15.55 18.9M
2021-05-24 15.08 15.25 15.06 15.17 6.9M
2021-05-21 15.42 15.45 15.05 15.08 11.9M
2021-05-20 15.44 15.54 15.26 15.45 11.2M
2021-05-19 15.49 15.54 15.25 15.28 9.7M
2021-05-18 15.30 15.65 15.18 15.48 15.7M
2021-05-17 15.60 15.77 15.26 15.30 16.2M
2021-05-14 15.10 15.55 15.09 15.47 19.7M
2021-05-13 14.95 15.32 14.95 15.16 11.0M
2021-05-12 15.13 15.13 14.95 15.05 7.2M
2021-05-11 14.72 15.26 14.72 15.18 11.9M
2021-05-10 15.09 15.15 14.70 14.83 9.5M
2021-05-07 15.17 15.40 15.05 15.14 12.1M
2021-05-06 15.00 15.33 14.91 15.22 14.5M
2021-04-30 14.95 15.05 14.78 15.03 12.6M
2021-04-29 14.42 15.27 14.38 14.95 18.7M
2021-04-28 14.34 14.48 14.30 14.43 5.8M
2021-04-27 14.72 14.72 14.39 14.40 9.9M
2021-04-26 14.85 15.05 14.70 14.72 9.0M
2021-04-23 14.90 14.91 14.72 14.82 5.6M
2021-04-22 14.90 15.10 14.84 14.90 7.2M
2021-04-21 14.88 14.95 14.72 14.86 6.5M
2021-04-20 15.07 15.08 14.91 14.95 9.9M
2021-04-19 15.00 15.09 14.94 15.06 9.2M
2021-04-16 14.82 15.05 14.74 14.99 11.4M
2021-04-15 14.74 14.87 14.66 14.81 8.6M
2021-04-14 14.41 14.79 14.41 14.75 9.4M
2021-04-13 14.41 14.53 14.33 14.41 5.7M
2021-04-12 14.75 14.82 14.33 14.43 13.0M
2021-04-09 14.77 14.93 14.72 14.76 9.3M
2021-04-08 14.96 14.98 14.78 14.81 12.6M
2021-04-07 15.00 15.06 14.82 14.94 10.7M
2021-04-06 15.02 15.18 14.98 15.06 12.1M
2021-04-02 15.00 15.10 14.85 14.96 13.4M
2021-04-01 15.10 15.17 14.81 15.01 14.6M
2021-03-31 15.81 15.81 15.01 15.09 19.4M
2021-03-30 15.60 16.05 15.59 15.98 17.5M
2021-03-29 15.60 15.84 15.52 15.59 13.2M
2021-03-26 15.29 15.47 15.19 15.42 7.9M
2021-03-25 15.08 15.37 15.03 15.26 8.3M
2021-03-24 15.55 15.55 15.03 15.21 10.5M
2021-03-23 15.36 15.64 15.31 15.49 11.4M
2021-03-22 15.25 15.45 15.08 15.36 9.0M
2021-03-19 15.08 15.62 14.91 15.30 14.2M
2021-03-18 15.17 15.44 15.14 15.22 11.5M
2021-03-17 15.01 15.24 14.90 15.17 11.5M
2021-03-16 14.96 15.10 14.84 14.99 8.5M
2021-03-15 14.78 15.14 14.74 14.97 14.7M
2021-03-12 15.11 15.11 14.59 14.75 18.4M
2021-03-11 15.00 15.15 14.78 15.13 13.1M
2021-03-10 15.47 15.59 14.90 14.94 14.0M
2021-03-09 16.14 16.15 15.27 15.31 19.0M
2021-03-08 17.24 17.35 16.20 16.20 23.5M
2021-03-05 17.20 17.40 16.89 17.32 15.2M
2021-03-04 17.15 18.07 17.11 17.50 24.2M
2021-03-03 17.18 17.35 17.02 17.32 12.4M
2021-03-02 17.35 17.53 16.99 17.40 18.4M
2021-03-01 17.07 17.19 16.88 17.17 13.5M
2021-02-26 17.27 17.47 16.96 17.07 17.7M
2021-02-25 17.54 17.80 17.25 17.60 22.4M
2021-02-24 17.90 18.19 17.17 17.48 31.8M
2021-02-23 16.84 17.75 16.53 17.74 34.6M
2021-02-22 17.38 17.56 16.94 16.95 24.8M
2021-02-19 16.95 17.42 16.92 17.37 15.2M
2021-02-18 17.11 17.44 16.95 16.99 17.8M
2021-02-10 17.06 17.09 16.62 16.90 14.9M
2021-02-09 16.60 17.25 16.32 17.02 17.5M
2021-02-08 16.46 16.69 16.16 16.46 10.8M
2021-02-05 17.35 17.39 16.48 16.50 12.9M
2021-02-04 17.38 17.81 16.77 17.02 21.4M
2021-02-03 18.18 18.26 17.51 17.52 17.6M
2021-02-02 18.12 18.34 17.80 18.22 15.6M
2021-02-01 18.19 18.36 17.88 18.06 13.9M
2021-01-29 19.00 19.14 17.88 18.32 19.1M
2021-01-28 18.30 19.59 18.10 18.86 28.5M
2021-01-27 18.30 18.72 18.26 18.49 20.2M
2021-01-26 19.60 19.61 18.36 18.39 37.0M
2021-01-25 20.35 20.88 19.82 19.88 28.5M
2021-01-22 20.55 20.66 19.81 20.26 28.6M
2021-01-21 20.75 21.12 20.52 20.68 25.0M
2021-01-20 20.52 20.99 20.24 20.88 21.8M
2021-01-19 21.05 21.48 20.38 20.50 23.6M
2021-01-18 20.71 21.65 20.66 21.15 34.9M
2021-01-15 20.69 20.83 19.89 20.43 35.0M
2021-01-14 21.52 21.66 20.32 20.71 53.8M
2021-01-13 23.25 23.40 21.50 21.91 61.6M
2021-01-12 21.31 23.08 21.23 23.00 62.2M
2021-01-11 22.43 23.18 21.15 21.80 64.4M
2021-01-08 22.20 22.45 21.07 21.67 46.4M
2021-01-07 21.60 22.55 21.36 22.08 53.7M
2021-01-06 20.60 22.66 20.43 21.89 65.2M
2021-01-05 20.64 21.39 20.38 20.65 49.3M
2021-01-04 20.43 21.06 19.97 20.95 69.0M