Guizhou Aviation Technical Development Co Ltd (688239)

688239
🏛️ 중국 →
45.60
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 75.00 79.19 75.00 77.69 1.3M
2022-12-29 74.06 78.65 73.65 76.43 1.0M
2022-12-28 75.60 75.60 73.39 74.06 1.0M
2022-12-27 72.47 76.67 71.55 75.75 2.0M
2022-12-26 73.45 74.25 70.14 73.83 1.4M
2022-12-23 72.50 74.05 69.58 70.83 1.4M
2022-12-22 75.00 75.65 73.00 73.00 0.7M
2022-12-21 77.20 78.30 74.50 74.56 0.6M
2022-12-20 76.10 78.30 74.80 77.96 0.8M
2022-12-19 76.16 77.50 75.10 75.68 0.5M
2022-12-16 80.48 80.48 76.10 76.31 0.8M
2022-12-15 78.37 80.48 77.00 79.70 0.7M
2022-12-14 77.22 80.16 76.04 78.01 1.0M
2022-12-13 80.91 80.91 77.00 77.27 1.3M
2022-12-12 74.88 80.71 73.10 79.20 1.8M
2022-12-09 77.00 78.00 74.15 74.69 1.9M
2022-12-08 79.81 80.57 76.92 77.07 1.2M
2022-12-07 78.52 80.66 76.93 80.45 1.9M
2022-12-06 76.22 79.46 76.12 78.52 1.3M
2022-12-05 77.12 79.30 76.42 78.05 0.9M
2022-12-02 79.50 81.50 76.77 77.51 1.5M
2022-12-01 76.91 80.99 76.00 80.00 1.8M
2022-11-30 75.94 76.56 74.04 76.56 1.1M
2022-11-29 78.61 79.09 75.81 75.98 1.4M
2022-11-28 76.30 79.56 76.08 78.64 1.0M
2022-11-25 79.75 79.75 76.88 77.24 1.3M
2022-11-24 81.30 81.88 78.88 79.31 0.7M
2022-11-23 78.64 82.00 77.73 80.82 1.2M
2022-11-22 83.59 84.84 79.00 79.47 1.8M
2022-11-21 80.95 86.51 80.20 83.34 2.1M
2022-11-18 81.71 82.98 80.17 80.94 0.7M
2022-11-17 81.63 81.76 77.95 81.75 1.6M
2022-11-16 81.97 84.80 80.90 81.60 1.4M
2022-11-15 82.19 84.48 80.40 81.96 1.0M
2022-11-14 84.83 85.08 80.00 82.00 3.3M
2022-11-11 86.13 86.13 82.28 84.59 1.2M
2022-11-10 87.50 89.99 83.38 84.21 1.1M
2022-11-09 87.31 89.50 85.13 88.03 1.9M
2022-11-08 83.52 86.54 82.10 85.40 2.0M
2022-11-07 87.84 88.54 81.83 83.40 3.5M
2022-11-04 90.98 90.98 87.00 87.74 2.0M
2022-11-03 88.10 91.68 87.80 89.60 1.0M
2022-11-02 87.86 90.26 86.30 88.10 2.3M
2022-11-01 93.90 93.90 86.70 89.48 2.8M
2022-10-31 90.01 95.88 88.50 94.50 1.9M
2022-10-28 90.71 94.46 89.11 91.36 1.4M
2022-10-27 91.10 93.58 88.01 90.70 1.6M
2022-10-26 90.73 94.78 87.85 91.61 1.7M
2022-10-25 91.42 94.92 88.58 89.93 1.7M
2022-10-24 85.84 92.57 83.30 91.27 2.2M
2022-10-21 82.63 84.70 81.02 84.48 0.6M
2022-10-20 82.73 84.66 80.32 82.63 1.2M
2022-10-19 82.05 85.52 79.70 83.15 1.4M
2022-10-18 80.22 83.55 78.50 83.15 1.5M
2022-10-17 77.68 84.00 76.50 80.31 2.1M
2022-10-14 76.27 77.77 73.32 77.65 1.2M
2022-10-13 72.70 77.98 71.91 74.63 1.8M
2022-10-12 69.90 74.39 66.08 73.45 2.2M
2022-10-11 69.83 71.70 68.32 69.90 1.1M
2022-10-10 74.26 74.86 69.00 69.60 1.4M
2022-09-30 75.50 75.91 72.33 73.52 1.6M
2022-09-29 75.15 77.10 75.00 75.65 1.5M
2022-09-28 79.00 80.60 74.10 74.10 1.7M
2022-09-27 79.15 83.58 79.01 80.10 1.9M
2022-09-26 80.77 83.25 78.85 79.46 1.5M
2022-09-23 83.90 84.00 79.96 82.00 1.5M
2022-09-22 78.63 83.00 76.05 83.00 2.6M
2022-09-21 79.16 79.25 73.08 78.00 2.7M
2022-09-20 78.08 79.66 75.80 78.45 1.5M
2022-09-19 81.77 83.00 77.22 79.00 2.5M
2022-09-16 76.94 85.08 75.01 81.90 4.0M
2022-09-15 77.92 79.80 75.50 76.78 2.0M
2022-09-14 72.99 81.50 72.99 79.18 2.6M
2022-09-13 73.40 74.49 71.80 74.02 0.9M
2022-09-09 74.72 76.27 71.54 73.49 1.3M
2022-09-08 77.46 77.46 73.50 75.47 1.4M
2022-09-07 75.30 77.34 74.03 76.90 1.4M
2022-09-06 71.61 75.74 70.45 74.99 1.3M
2022-09-05 71.00 73.97 70.00 71.13 1.0M
2022-09-02 72.50 75.62 71.59 72.02 0.9M
2022-09-01 70.79 73.80 70.18 73.22 1.7M
2022-08-31 78.20 79.45 71.17 71.73 1.7M
2022-08-30 79.33 81.40 75.58 80.36 1.8M
2022-08-29 73.47 79.60 72.21 78.64 1.8M
2022-08-26 74.68 75.94 72.01 74.35 1.4M
2022-08-25 75.50 77.08 73.24 74.21 1.8M
2022-08-24 77.22 78.85 74.28 75.20 2.7M
2022-08-23 78.55 79.60 76.58 78.00 1.5M
2022-08-22 71.90 80.98 71.70 78.99 2.4M
2022-08-19 74.94 75.99 71.48 72.70 2.2M
2022-08-18 71.78 76.76 70.10 75.10 3.9M
2022-08-17 74.50 75.69 71.00 71.60 2.7M
2022-08-16 73.16 74.99 71.80 74.50 2.8M
2022-08-15 73.62 75.68 72.60 73.27 2.5M
2022-08-12 78.79 78.79 74.15 74.18 2.8M
2022-08-11 80.25 80.35 77.45 78.59 2.0M
2022-08-10 79.01 84.00 78.20 80.38 2.9M
2022-08-09 76.00 79.88 75.86 79.66 3.8M
2022-08-08 72.37 77.76 71.99 76.92 4.4M
2022-08-05 69.50 73.50 68.80 73.50 2.8M
2022-08-04 70.82 70.82 68.01 69.90 2.4M
2022-08-03 68.21 73.40 66.16 71.60 5.3M
2022-08-02 67.00 71.20 65.09 69.51 4.1M
2022-08-01 65.90 67.36 64.63 66.85 4.6M
2022-07-29 68.00 68.60 64.56 66.06 4.7M
2022-07-28 60.00 68.82 60.00 67.56 11.8M
2022-07-27 56.51 58.30 56.07 57.41 1.5M
2022-07-26 57.47 57.52 55.68 56.31 1.8M
2022-07-25 58.22 59.48 56.16 57.46 1.8M
2022-07-22 56.53 59.00 56.00 57.40 2.5M
2022-07-21 55.87 57.34 54.90 56.47 2.1M
2022-07-20 54.15 56.90 54.11 56.20 3.4M
2022-07-19 53.33 54.97 53.05 54.10 2.4M
2022-07-18 54.90 55.50 53.05 53.38 1.2M
2022-07-15 54.05 55.68 53.51 54.33 2.0M
2022-07-14 52.24 55.33 51.47 53.30 2.0M
2022-07-13 52.20 52.70 51.02 52.30 1.8M
2022-07-12 52.00 52.50 51.20 52.00 1.6M
2022-07-11 53.87 54.25 51.00 51.96 2.0M
2022-07-08 56.71 56.71 53.41 53.70 2.0M
2022-07-07 52.05 56.50 51.80 56.03 4.6M
2022-07-06 51.71 52.74 50.51 51.90 4.1M
2022-07-05 53.90 53.90 51.57 52.19 9.0M
2022-07-04 52.01 54.95 51.01 54.11 1.2M
2022-07-01 53.43 54.45 51.58 52.01 0.7M
2022-06-30 52.27 53.84 51.47 53.30 1.2M
2022-06-29 54.14 54.39 52.00 52.00 1.3M
2022-06-28 54.10 55.92 53.99 54.46 1.2M
2022-06-27 57.98 57.98 54.10 54.15 2.1M
2022-06-24 55.80 58.25 54.57 57.06 2.4M
2022-06-23 50.05 54.95 50.05 54.39 2.1M
2022-06-22 51.12 52.25 50.19 50.41 0.6M
2022-06-21 52.98 53.05 51.01 51.18 0.9M
2022-06-20 52.76 53.68 52.02 52.86 1.4M
2022-06-17 51.83 53.50 51.37 52.68 0.9M
2022-06-16 51.65 53.99 50.97 53.12 1.1M
2022-06-15 52.50 53.20 51.51 52.00 1.1M
2022-06-14 54.09 54.49 51.20 52.92 1.6M
2022-06-13 55.00 56.24 53.81 55.07 1.9M
2022-06-10 55.50 58.25 54.92 55.80 2.5M
2022-06-09 55.59 56.49 55.01 55.91 0.5M
2022-06-08 58.19 58.96 55.11 56.38 1.6M
2022-06-07 58.75 60.20 57.51 57.84 0.8M
2022-06-06 61.40 62.03 59.00 59.35 1.4M
2022-06-02 57.29 59.68 56.55 59.60 1.0M
2022-06-01 56.50 58.45 55.80 56.85 1.4M
2022-05-31 55.48 57.94 55.11 57.40 0.7M
2022-05-30 54.61 56.77 54.20 56.11 0.8M
2022-05-27 57.54 57.54 54.30 54.57 0.7M
2022-05-26 54.00 57.05 53.12 56.31 1.4M
2022-05-25 53.47 54.50 52.66 54.10 0.7M
2022-05-24 54.60 57.57 53.10 53.46 1.2M
2022-05-23 55.05 55.28 52.67 54.47 0.9M
2022-05-20 55.25 56.56 54.30 55.17 0.9M
2022-05-19 54.55 56.05 54.12 55.28 1.4M
2022-05-18 57.10 57.10 55.36 55.53 1.0M
2022-05-17 55.08 56.99 54.79 56.03 0.8M
2022-05-16 55.97 57.76 54.05 55.91 0.8M
2022-05-13 55.10 56.96 54.82 54.89 0.4M
2022-05-12 55.30 57.29 54.20 55.79 0.7M
2022-05-11 56.02 57.28 54.51 55.30 0.6M
2022-05-10 53.00 56.80 52.10 55.98 1.0M
2022-05-09 53.49 54.03 52.22 53.89 0.8M
2022-05-06 49.50 53.50 49.20 53.15 1.9M
2022-05-05 48.81 51.37 47.00 51.10 1.6M
2022-04-29 47.50 49.58 47.20 47.95 1.4M
2022-04-28 46.67 49.88 46.03 47.43 0.7M
2022-04-27 40.00 48.00 40.00 47.81 1.1M
2022-04-26 44.54 45.22 42.48 43.48 1.1M
2022-04-25 46.56 46.72 43.01 43.75 0.9M
2022-04-22 48.88 48.88 46.90 47.56 0.6M
2022-04-21 49.07 49.88 48.02 48.37 0.7M
2022-04-20 51.69 51.69 49.44 49.79 0.4M
2022-04-19 51.20 52.16 50.58 51.20 0.3M
2022-04-18 49.05 51.86 48.51 51.43 0.6M
2022-04-15 49.80 50.45 48.12 49.84 0.6M
2022-04-14 49.12 50.48 48.37 49.86 0.4M
2022-04-13 49.49 51.00 48.66 49.06 0.6M
2022-04-12 48.89 50.47 47.99 49.90 0.7M
2022-04-11 51.46 51.79 49.04 49.04 0.6M
2022-04-08 51.50 51.90 49.73 50.88 0.4M
2022-04-07 52.15 53.64 51.40 51.40 0.3M
2022-04-06 53.55 54.07 52.05 52.70 0.7M
2022-04-01 53.55 54.84 52.78 54.36 0.4M
2022-03-31 55.00 55.93 53.66 53.82 0.9M
2022-03-30 55.10 57.33 55.10 56.12 0.6M
2022-03-29 58.50 58.50 55.03 55.30 1.0M
2022-03-28 55.55 57.62 55.01 57.04 1.1M
2022-03-25 57.28 58.50 55.30 55.77 1.0M
2022-03-24 55.61 58.20 54.13 57.36 1.7M
2022-03-23 53.06 55.96 51.33 55.38 1.6M
2022-03-22 52.93 53.90 52.09 52.52 0.6M
2022-03-21 53.83 56.33 52.84 53.20 1.1M
2022-03-18 56.00 56.00 53.03 53.69 0.8M
2022-03-17 52.85 57.04 52.00 55.60 1.5M
2022-03-16 54.00 55.55 50.15 52.00 2.0M
2022-03-15 56.60 56.89 53.68 54.00 0.7M
2022-03-14 54.48 57.50 53.31 56.60 1.3M
2022-03-11 54.00 54.95 52.73 54.44 0.6M
2022-03-10 53.50 55.50 53.08 54.20 0.6M
2022-03-09 54.10 55.35 51.07 52.12 0.9M
2022-03-08 57.30 57.90 54.00 54.50 1.6M
2022-03-07 59.08 59.90 56.13 57.22 1.8M
2022-03-04 58.55 61.41 58.02 59.06 1.1M
2022-03-03 61.71 61.74 58.40 58.54 0.9M
2022-03-02 61.55 62.31 61.10 61.39 0.6M
2022-03-01 61.82 63.00 61.02 61.88 1.3M
2022-02-28 61.14 63.27 60.91 61.58 0.6M
2022-02-25 60.70 61.85 59.30 60.59 0.6M
2022-02-24 59.76 61.58 58.63 60.60 1.1M
2022-02-23 56.75 60.45 56.58 59.76 0.9M
2022-02-22 58.10 58.83 55.48 56.75 0.5M
2022-02-21 57.76 59.02 57.39 58.04 0.3M
2022-02-18 59.39 60.30 57.96 58.23 0.5M
2022-02-17 58.50 60.86 58.50 59.45 0.5M
2022-02-16 59.00 60.36 58.86 59.30 0.4M
2022-02-15 56.55 60.05 56.03 59.89 0.6M
2022-02-14 56.80 58.30 55.77 57.24 0.4M
2022-02-11 58.13 58.79 56.94 56.97 0.6M
2022-02-10 58.30 59.49 57.35 58.80 0.6M
2022-02-09 55.39 58.27 54.89 58.12 0.7M
2022-02-08 56.99 57.57 54.63 55.13 0.7M
2022-02-07 57.74 58.80 56.50 56.88 0.6M
2022-01-28 57.50 57.50 54.13 56.80 1.2M
2022-01-27 60.27 60.31 56.50 56.80 0.9M
2022-01-26 59.67 61.34 58.90 60.27 0.5M
2022-01-25 60.00 62.22 59.12 59.82 0.7M
2022-01-24 58.56 60.21 58.33 59.62 0.3M
2022-01-21 60.83 60.90 56.80 60.15 1.3M
2022-01-20 61.88 62.49 59.97 61.60 0.8M
2022-01-19 63.13 63.77 61.70 62.27 0.6M
2022-01-18 65.07 65.07 63.03 63.38 0.3M
2022-01-17 64.23 65.46 63.65 64.42 0.4M
2022-01-14 62.41 65.36 62.06 64.25 0.9M
2022-01-13 62.01 63.93 61.42 62.67 0.7M
2022-01-12 60.61 62.53 60.61 62.07 0.8M
2022-01-11 62.80 64.00 60.37 60.37 1.3M
2022-01-10 61.63 63.50 60.20 62.85 0.7M
2022-01-07 61.79 62.80 61.02 61.63 0.6M
2022-01-06 62.30 63.19 60.51 61.79 1.1M
2022-01-05 64.58 64.59 58.88 62.77 3.1M
2022-01-04 66.93 68.38 64.29 64.29 1.2M