AVIC Airborne Systems Co Ltd (600372)

600372
🏛️ 중국 →
12.36
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 15.90 16.11 15.86 15.97 7.2M
2022-12-29 15.68 16.02 15.59 15.85 12.1M
2022-12-28 15.98 16.02 15.58 15.71 9.6M
2022-12-27 16.10 16.14 15.89 15.97 10.6M
2022-12-26 15.92 16.20 15.92 16.15 8.8M
2022-12-23 16.13 16.19 15.75 16.06 12.3M
2022-12-22 17.20 17.21 15.72 16.23 23.0M
2022-12-20 17.12 17.22 16.90 17.18 8.0M
2022-12-19 17.24 17.38 16.95 17.12 7.3M
2022-12-16 17.00 17.33 16.80 17.31 7.8M
2022-12-15 17.16 17.35 17.05 17.10 10.9M
2022-12-14 17.70 17.76 16.97 17.16 24.1M
2022-12-13 17.81 17.81 17.55 17.71 9.5M
2022-12-12 17.69 17.99 17.37 17.82 14.6M
2022-12-09 17.90 17.95 17.57 17.63 14.2M
2022-12-08 17.89 17.94 17.76 17.89 7.8M
2022-12-07 17.80 17.92 17.70 17.90 10.4M
2022-12-06 17.95 18.06 17.81 17.92 12.6M
2022-12-05 17.82 18.05 17.70 17.96 17.1M
2022-12-02 17.91 17.91 17.64 17.75 8.7M
2022-12-01 17.85 17.94 17.84 17.86 7.2M
2022-11-30 17.80 17.96 17.80 17.82 10.3M
2022-11-29 17.65 17.80 17.61 17.75 7.3M
2022-11-28 17.65 17.68 17.31 17.68 11.6M
2022-11-25 17.85 17.87 17.71 17.79 4.9M
2022-11-24 17.84 17.95 17.77 17.85 7.0M
2022-11-23 17.80 17.87 17.69 17.87 7.5M
2022-11-22 17.76 18.14 17.76 17.81 12.6M
2022-11-21 17.76 17.94 17.70 17.84 6.4M
2022-11-18 18.04 18.10 17.71 17.86 14.3M
2022-11-17 18.15 18.15 17.81 18.07 11.7M
2022-11-16 18.19 18.39 18.12 18.18 14.0M
2022-11-15 18.10 18.24 18.04 18.15 15.0M
2022-11-14 18.02 18.25 17.84 18.20 17.9M
2022-11-11 17.91 18.07 17.75 17.99 18.9M
2022-11-10 17.85 17.87 17.62 17.73 12.1M
2022-11-09 18.14 18.14 17.83 17.92 12.9M
2022-11-08 17.82 18.01 17.74 17.91 17.4M
2022-11-07 18.04 18.06 17.72 17.82 22.1M
2022-11-04 17.85 18.03 17.73 18.00 28.5M
2022-11-03 18.04 18.16 17.72 17.93 23.1M
2022-11-02 18.42 18.44 18.00 18.17 31.3M
2022-11-01 18.43 18.55 18.09 18.50 17.6M
2022-10-31 18.55 18.95 17.60 18.47 25.4M
2022-10-28 19.20 19.38 18.75 18.75 17.3M
2022-10-27 19.11 19.60 18.88 19.36 27.0M
2022-10-26 19.19 19.31 18.81 19.10 32.1M
2022-10-25 19.55 19.65 19.09 19.20 25.5M
2022-10-24 19.21 19.86 19.09 19.66 38.8M
2022-10-21 19.34 19.42 18.65 19.12 22.2M
2022-10-20 19.09 19.61 19.03 19.33 21.9M
2022-10-19 19.50 19.55 19.09 19.28 14.7M
2022-10-18 19.29 19.61 19.12 19.45 21.9M
2022-10-17 18.70 19.36 18.69 19.29 20.9M
2022-10-14 18.80 18.98 18.60 18.78 15.5M
2022-10-13 18.51 18.92 18.42 18.69 13.0M
2022-10-12 18.50 18.70 18.23 18.63 13.9M
2022-10-11 18.41 18.57 18.25 18.49 8.3M
2022-10-10 18.58 18.80 18.22 18.50 12.1M
2022-09-30 18.82 18.87 18.30 18.46 11.9M
2022-09-29 18.95 19.50 18.61 18.78 15.1M
2022-09-28 19.30 19.78 18.75 18.80 18.0M
2022-09-27 18.95 19.08 18.69 18.93 10.1M
2022-09-26 19.31 19.48 18.81 18.95 14.8M
2022-09-23 19.41 19.90 19.15 19.41 16.4M
2022-09-22 18.94 19.64 18.85 19.41 18.6M
2022-09-21 18.98 19.36 18.58 19.09 18.7M
2022-09-20 19.40 19.50 18.93 19.12 11.3M
2022-09-19 19.48 19.61 18.94 19.21 16.8M
2022-09-16 19.21 20.05 19.21 19.39 27.1M
2022-09-15 19.70 19.73 19.02 19.31 17.5M
2022-09-14 19.52 19.85 19.32 19.63 26.6M
2022-09-13 18.94 19.95 18.89 19.65 44.4M
2022-09-09 18.90 19.35 18.71 18.83 20.7M
2022-09-08 18.29 18.83 18.24 18.74 22.0M
2022-09-07 18.25 18.38 18.17 18.29 8.2M
2022-09-06 18.24 18.55 18.10 18.30 10.7M
2022-09-05 18.27 18.28 18.05 18.20 8.8M
2022-09-02 18.30 18.42 18.17 18.29 6.8M
2022-09-01 18.33 18.54 18.21 18.30 12.3M
2022-08-31 18.52 18.72 18.37 18.57 11.7M
2022-08-30 18.54 18.55 18.41 18.50 4.5M
2022-08-29 18.39 18.64 18.31 18.53 7.0M
2022-08-26 18.40 18.72 18.40 18.50 10.6M
2022-08-25 18.30 18.64 18.22 18.60 15.1M
2022-08-24 18.60 18.67 17.98 18.36 25.4M
2022-08-23 18.78 18.79 18.53 18.66 13.1M
2022-08-22 18.66 19.08 18.53 18.84 11.4M
2022-08-19 18.89 18.99 18.69 18.72 12.8M
2022-08-18 19.00 19.05 18.86 18.92 10.2M
2022-08-17 19.11 19.12 18.84 19.01 12.7M
2022-08-16 19.39 19.53 19.07 19.15 17.0M
2022-08-15 19.25 19.58 19.20 19.39 16.7M
2022-08-12 19.40 19.55 19.24 19.26 15.6M
2022-08-11 19.49 19.58 19.21 19.48 16.9M
2022-08-10 19.19 19.74 19.16 19.43 24.2M
2022-08-09 18.97 19.45 18.85 19.36 24.0M
2022-08-08 18.96 19.15 18.83 19.01 14.4M
2022-08-05 18.96 19.11 18.78 18.96 14.3M
2022-08-04 19.14 19.14 18.71 19.01 20.1M
2022-08-03 18.80 19.55 18.40 19.21 36.1M
2022-08-02 19.13 19.39 18.63 18.77 20.0M
2022-08-01 19.27 19.50 18.90 19.03 17.3M
2022-07-29 19.06 19.24 18.81 19.23 19.7M
2022-07-28 19.05 19.19 18.95 19.10 15.4M
2022-07-27 18.99 19.32 18.92 19.03 14.3M
2022-07-26 18.87 19.19 18.80 19.07 11.7M
2022-07-25 19.28 19.71 18.80 18.96 21.8M
2022-07-22 19.37 19.51 18.95 19.19 17.1M
2022-07-21 20.59 20.59 19.31 19.37 27.8M
2022-07-20 19.08 19.94 19.01 19.83 31.4M
2022-07-19 18.97 19.29 18.81 18.96 11.1M
2022-07-18 18.78 19.09 18.59 18.98 12.5M
2022-07-15 19.27 19.50 18.85 18.86 15.2M
2022-07-14 19.05 19.44 18.92 19.27 16.2M
2022-07-13 18.87 19.11 18.82 19.00 10.7M
2022-07-12 19.21 19.41 18.95 18.99 12.8M
2022-07-11 19.18 19.48 18.75 19.33 16.9M
2022-07-08 19.44 19.64 19.08 19.12 18.9M
2022-07-07 19.65 20.05 19.35 19.55 23.1M
2022-07-06 19.85 20.13 19.28 19.57 18.9M
2022-07-05 19.90 20.01 19.54 19.85 20.1M
2022-07-04 18.92 20.30 18.71 20.01 40.9M
2022-07-01 19.18 19.49 18.77 18.87 21.6M
2022-06-30 19.33 19.61 19.10 19.39 21.6M
2022-06-29 19.87 19.98 19.31 19.33 20.9M
2022-06-28 19.34 20.19 19.29 19.88 25.2M
2022-06-27 19.71 19.78 19.31 19.35 20.0M
2022-06-24 19.57 20.35 19.50 19.70 36.9M
2022-06-23 18.65 19.89 18.65 19.60 45.3M
2022-06-22 18.93 19.14 18.72 18.83 23.7M
2022-06-21 18.88 19.35 18.50 19.02 40.8M
2022-06-20 18.89 19.13 18.73 18.88 30.1M
2022-06-17 19.11 19.24 18.56 19.02 44.9M
2022-06-16 19.34 19.93 18.89 19.14 53.8M
2022-06-15 19.17 20.85 19.17 19.40 84.9M
2022-06-14 20.40 20.40 19.72 19.72 52.3M
2022-06-13 22.66 22.66 21.20 21.91 191.0M
2022-05-26 18.90 20.74 18.82 20.60 68.4M
2022-05-25 18.61 18.93 18.45 18.85 9.6M
2022-05-24 19.38 19.80 18.54 18.73 13.2M
2022-05-23 19.30 19.41 18.66 19.35 13.7M
2022-05-20 19.79 19.79 19.01 19.41 15.5M
2022-05-19 19.48 19.75 19.35 19.62 7.0M
2022-05-18 19.18 19.96 19.18 19.78 12.2M
2022-05-17 19.08 19.42 18.73 19.28 11.5M
2022-05-16 19.10 19.45 18.85 19.02 19.4M
2022-05-13 18.99 19.20 18.62 18.82 15.1M
2022-05-12 18.25 19.01 18.06 18.99 17.3M
2022-05-11 18.61 18.78 18.23 18.29 17.1M
2022-05-10 18.57 18.80 18.20 18.51 16.0M
2022-05-09 17.37 18.75 17.18 18.52 18.9M
2022-05-06 17.48 17.80 17.17 17.35 10.4M
2022-05-05 16.77 18.20 16.71 17.90 19.5M
2022-04-29 16.02 16.98 15.61 16.98 18.7M
2022-04-28 15.16 16.40 14.96 15.71 15.7M
2022-04-27 14.21 15.46 14.05 15.36 14.0M
2022-04-26 15.42 15.54 14.16 14.21 17.4M
2022-04-25 16.90 16.90 15.38 15.41 15.2M
2022-04-22 16.70 17.32 16.55 17.09 12.0M
2022-04-21 16.90 17.68 16.69 16.80 14.9M
2022-04-20 17.00 17.44 16.90 17.01 8.7M
2022-04-19 17.13 17.18 16.78 16.99 9.3M
2022-04-18 16.23 17.17 16.10 17.15 15.3M
2022-04-15 16.23 16.58 16.09 16.34 9.6M
2022-04-14 16.39 16.58 16.16 16.33 11.7M
2022-04-13 16.93 16.95 16.25 16.29 14.5M
2022-04-12 16.97 17.05 16.20 17.03 16.5M
2022-04-11 17.75 17.75 17.00 17.01 14.6M
2022-04-08 18.21 18.90 17.75 17.84 15.5M
2022-04-07 18.62 19.16 18.36 18.42 12.8M
2022-04-06 18.33 19.03 18.00 18.72 17.9M
2022-04-01 18.51 18.87 18.27 18.32 20.8M
2022-03-31 20.10 20.10 18.19 18.77 36.9M
2022-03-30 19.80 20.50 19.65 20.21 14.8M
2022-03-29 19.87 20.63 19.72 19.86 18.8M
2022-03-28 19.73 20.14 19.34 19.87 14.8M
2022-03-25 19.93 20.50 19.80 19.93 20.2M
2022-03-24 19.40 20.28 19.30 19.96 33.3M
2022-03-23 18.45 19.85 18.33 19.60 27.5M
2022-03-22 18.83 19.00 18.22 18.66 10.7M
2022-03-21 18.50 19.08 18.29 18.58 13.8M
2022-03-18 18.80 18.87 18.00 18.40 15.8M
2022-03-17 19.10 19.85 18.66 18.96 22.5M
2022-03-16 18.86 19.35 17.67 19.30 24.2M
2022-03-15 19.12 19.30 18.52 18.55 19.1M
2022-03-14 19.00 19.79 18.84 19.16 21.8M
2022-03-11 18.52 19.20 18.18 19.20 16.9M
2022-03-10 18.35 18.98 18.25 18.76 14.5M
2022-03-09 18.40 18.74 17.24 18.06 19.8M
2022-03-08 18.68 19.15 18.18 18.23 16.5M
2022-03-07 18.64 19.07 18.11 18.67 18.6M
2022-03-04 18.85 19.13 18.50 18.54 10.0M
2022-03-03 19.22 19.30 18.80 18.95 13.1M
2022-03-02 19.14 19.45 19.03 19.33 16.2M
2022-03-01 18.18 19.31 18.10 19.25 31.9M
2022-02-28 18.23 18.30 17.96 18.18 10.6M
2022-02-25 18.01 18.21 17.85 18.13 10.4M
2022-02-24 17.95 18.68 17.76 18.23 23.3M
2022-02-23 17.50 18.08 17.48 17.96 14.9M
2022-02-22 17.78 17.84 17.16 17.60 13.9M
2022-02-21 17.40 17.72 17.33 17.60 8.8M
2022-02-18 17.29 17.38 17.13 17.38 6.2M
2022-02-17 17.39 17.51 17.14 17.32 9.5M
2022-02-16 17.61 17.65 17.35 17.44 7.5M
2022-02-15 17.40 17.93 17.36 17.75 14.7M
2022-02-14 17.50 17.80 17.35 17.52 9.4M
2022-02-11 17.80 17.80 17.46 17.52 5.9M
2022-02-10 17.81 17.98 17.66 17.84 7.6M
2022-02-09 17.50 17.94 17.40 17.83 13.3M
2022-02-08 17.40 17.62 17.08 17.57 14.5M
2022-02-07 17.43 17.51 17.24 17.43 9.3M
2022-01-28 17.21 17.42 16.75 17.13 10.0M
2022-01-27 17.18 17.39 17.00 17.03 9.5M
2022-01-26 17.36 17.49 17.00 17.27 9.6M
2022-01-25 17.70 17.98 17.11 17.50 17.8M
2022-01-24 17.70 17.79 17.47 17.58 9.6M
2022-01-21 17.64 18.10 17.35 17.80 19.3M
2022-01-20 18.71 18.75 17.61 17.90 35.5M
2022-01-19 19.19 19.33 18.49 18.61 17.1M
2022-01-18 19.01 19.48 18.95 19.19 14.1M
2022-01-17 18.76 19.23 18.76 19.11 10.9M
2022-01-14 18.94 19.35 18.75 18.86 15.1M
2022-01-13 19.46 19.50 18.70 18.94 17.4M
2022-01-12 19.44 19.63 19.17 19.50 17.9M
2022-01-11 19.80 19.89 19.16 19.30 15.2M
2022-01-10 20.10 20.15 19.48 19.75 15.7M
2022-01-07 20.61 20.80 19.89 20.05 19.0M
2022-01-06 20.63 20.91 20.03 20.61 22.9M
2022-01-05 22.18 22.31 20.59 20.65 27.5M
2022-01-04 22.38 22.70 21.86 22.18 19.1M