Guizhou Aviation Technical Development Co Ltd (688239)

688239
🏛️ 중국 →
44.75
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
2023-12-29 47.55 47.89 46.17 47.77 3.3M
2023-12-28 45.48 47.99 45.15 47.68 2.5M
2023-12-27 45.69 45.77 44.85 45.69 1.6M
2023-12-26 46.47 46.78 45.32 45.72 2.2M
2023-12-25 44.83 47.60 44.81 46.73 4.1M
2023-12-22 42.51 46.16 42.49 44.90 5.6M
2023-12-21 41.98 43.32 41.95 42.60 2.6M
2023-12-20 42.82 44.08 42.11 42.28 3.1M
2023-12-19 47.55 47.81 41.58 42.83 5.7M
2023-12-18 48.00 48.64 47.35 47.50 1.0M
2023-12-15 49.27 49.44 48.21 48.32 0.9M
2023-12-14 49.68 49.99 49.19 49.30 0.7M
2023-12-13 48.87 50.48 48.24 49.65 1.6M
2023-12-12 48.78 49.43 48.60 48.72 1.0M
2023-12-11 47.61 49.08 47.60 48.76 1.8M
2023-12-08 50.51 50.51 47.45 48.29 3.6M
2023-12-07 50.00 50.65 49.11 50.15 1.7M
2023-12-06 49.00 50.18 48.99 49.60 0.9M
2023-12-05 50.75 50.75 49.14 49.20 1.4M
2023-12-04 50.68 51.28 49.80 50.75 1.0M
2023-12-01 50.39 50.98 49.60 50.55 1.3M
2023-11-30 51.69 51.88 49.85 50.40 1.2M
2023-11-29 52.25 53.15 51.85 51.85 1.0M
2023-11-28 52.09 52.75 51.52 52.59 1.0M
2023-11-27 51.56 52.83 51.37 52.09 1.8M
2023-11-24 52.55 52.62 51.66 51.97 0.7M
2023-11-23 52.37 53.17 51.89 52.87 1.4M
2023-11-22 53.38 53.60 52.24 52.30 1.4M
2023-11-21 54.02 54.65 53.02 53.60 2.7M
2023-11-20 51.23 54.59 51.00 54.27 4.4M
2023-11-17 51.03 51.76 50.60 51.35 1.8M
2023-11-16 52.01 52.52 51.21 51.40 1.7M
2023-11-15 54.63 54.63 51.58 52.62 4.1M
2023-11-14 52.17 54.50 51.81 54.50 4.5M
2023-11-13 49.37 52.38 48.80 52.34 4.1M
2023-11-10 49.07 49.48 48.56 49.41 0.7M
2023-11-09 49.72 50.18 49.03 49.22 1.2M
2023-11-08 49.95 50.40 49.62 50.05 1.1M
2023-11-07 51.60 51.60 49.82 50.03 2.1M
2023-11-06 49.45 51.96 49.44 51.63 2.7M
2023-11-03 48.50 49.74 48.30 49.29 1.1M
2023-11-02 49.66 49.74 48.05 48.06 1.3M
2023-11-01 50.35 50.35 49.42 49.55 1.3M
2023-10-31 49.40 50.49 49.13 50.29 2.4M
2023-10-30 48.50 49.69 48.00 49.50 2.1M
2023-10-27 48.50 48.99 47.31 48.60 2.4M
2023-10-26 48.53 49.00 47.20 48.98 2.3M
2023-10-25 47.69 49.42 47.20 48.98 2.3M
2023-10-24 46.87 48.10 46.71 47.95 1.6M
2023-10-23 47.32 47.95 46.60 47.10 1.2M
2023-10-20 48.15 48.79 47.57 47.80 1.1M
2023-10-19 48.31 49.30 47.99 48.40 1.5M
2023-10-18 49.38 49.38 47.58 48.30 1.8M
2023-10-17 49.00 50.00 47.83 49.37 1.8M
2023-10-16 48.50 49.79 47.14 49.02 3.3M
2023-10-13 49.56 49.80 47.27 48.30 2.9M
2023-10-12 50.85 51.72 49.42 49.86 3.0M
2023-10-11 54.19 54.50 50.28 50.79 4.2M
2023-10-10 55.92 56.64 53.81 54.08 2.4M
2023-10-09 56.45 56.85 55.32 56.04 1.4M
2023-09-28 55.84 57.46 55.52 56.64 1.3M
2023-09-27 56.08 56.83 55.15 55.95 1.6M
2023-09-26 57.57 58.15 55.47 55.96 1.9M
2023-09-25 59.30 59.86 57.27 58.00 1.4M
2023-09-22 60.00 60.45 58.71 59.35 1.5M
2023-09-21 59.01 60.88 58.01 59.63 1.4M
2023-09-20 60.00 60.97 59.20 59.49 0.8M
2023-09-19 61.90 62.33 59.50 60.87 1.3M
2023-09-18 62.66 62.66 61.52 61.90 0.6M
2023-09-15 60.50 63.00 60.29 62.76 1.1M
2023-09-14 59.50 61.62 59.50 61.24 1.0M
2023-09-13 62.00 62.20 61.01 61.62 0.6M
2023-09-12 62.14 62.76 60.92 62.21 1.1M
2023-09-11 64.89 64.89 60.25 61.91 3.1M
2023-09-08 63.20 65.50 62.61 64.50 1.6M
2023-09-07 63.32 64.65 62.39 64.10 1.3M
2023-09-06 61.84 64.43 60.98 63.66 1.6M
2023-09-05 60.91 62.70 60.33 61.39 1.8M
2023-09-04 62.00 62.12 60.10 60.92 1.2M
2023-09-01 61.93 62.31 60.40 61.65 1.1M
2023-08-31 63.84 63.84 61.18 62.35 2.0M
2023-08-30 63.77 64.68 62.25 63.47 2.3M
2023-08-29 59.05 62.60 58.56 62.05 2.5M
2023-08-28 61.00 61.00 57.79 59.61 2.2M
2023-08-25 58.89 59.64 57.52 57.92 1.2M
2023-08-24 59.64 59.64 57.37 58.93 2.0M
2023-08-23 59.50 59.78 57.30 57.67 1.2M
2023-08-22 58.47 60.00 57.78 59.50 1.1M
2023-08-21 59.70 61.60 58.30 58.65 1.5M
2023-08-18 60.64 61.88 59.78 59.93 2.0M
2023-08-17 58.66 61.60 57.50 61.00 2.2M
2023-08-16 57.60 59.28 57.60 58.50 1.7M
2023-08-15 56.28 58.38 56.11 57.44 1.5M
2023-08-14 57.03 57.59 55.30 57.10 1.6M
2023-08-11 57.10 58.78 56.66 57.34 1.0M
2023-08-10 55.66 57.17 55.54 57.11 1.4M
2023-08-09 55.25 56.90 55.25 55.86 1.1M
2023-08-08 55.55 56.74 55.01 56.20 1.3M
2023-08-07 57.00 57.00 55.58 55.98 1.9M
2023-08-04 56.50 57.57 54.98 57.10 2.3M
2023-08-03 57.09 57.61 55.86 56.50 1.4M
2023-08-02 57.85 59.32 57.02 57.45 2.2M
2023-08-01 55.74 59.20 55.72 57.80 4.5M
2023-07-31 59.85 60.46 54.84 55.49 7.0M
2023-07-28 65.20 65.51 58.60 59.87 7.1M
2023-07-27 68.71 68.83 63.80 66.40 3.9M
2023-07-26 69.60 69.88 68.20 68.71 0.8M
2023-07-25 67.61 70.94 66.08 69.66 1.9M
2023-07-24 65.62 68.25 64.32 67.60 1.4M
2023-07-21 65.52 66.58 64.81 65.60 0.8M
2023-07-20 66.21 67.04 65.51 65.52 0.6M
2023-07-19 68.15 68.15 66.15 66.65 1.1M
2023-07-18 68.50 68.50 66.55 67.42 1.8M
2023-07-17 68.78 70.39 67.37 68.50 1.9M
2023-07-14 69.83 70.37 68.63 68.93 1.4M
2023-07-13 72.00 72.18 69.11 70.42 1.9M
2023-07-12 70.43 72.95 69.71 72.00 2.2M
2023-07-11 69.28 70.51 67.31 69.88 2.0M
2023-07-10 69.50 69.95 67.59 68.65 2.8M
2023-07-07 71.50 71.50 68.52 68.79 1.0M
2023-07-06 70.54 72.32 69.81 70.17 1.8M
2023-07-05 71.02 72.95 70.00 70.36 1.6M
2023-07-04 70.86 73.01 69.84 71.00 2.1M
2023-07-03 70.50 74.86 70.06 70.86 3.2M
2023-06-30 70.23 71.00 67.76 69.95 2.6M
2023-06-29 67.40 71.09 66.26 69.94 3.6M
2023-06-28 65.00 67.78 63.22 66.70 2.4M
2023-06-27 62.02 66.10 62.02 65.41 2.6M
2023-06-26 63.31 63.80 61.48 62.02 1.3M
2023-06-21 64.99 65.30 61.90 63.38 2.1M
2023-06-20 62.25 67.15 62.10 65.35 2.9M
2023-06-19 62.99 63.99 61.80 62.70 1.7M
2023-06-16 61.32 63.59 61.32 63.26 2.1M
2023-06-15 61.17 62.98 60.90 61.51 1.7M
2023-06-14 59.80 62.75 58.88 61.55 2.1M
2023-06-13 61.00 61.56 59.70 60.35 2.0M
2023-06-12 64.82 65.67 60.68 61.40 3.3M
2023-06-09 60.73 65.54 60.73 65.54 2.9M
2023-06-08 60.05 61.88 60.03 61.28 2.0M
2023-06-07 60.40 61.29 59.54 60.74 2.5M
2023-06-06 62.79 63.75 59.80 60.05 3.2M
2023-06-05 65.10 66.60 62.73 63.48 1.2M
2023-06-02 65.00 66.15 64.62 65.10 1.1M
2023-06-01 66.91 66.91 64.62 64.68 1.2M
2023-05-31 65.78 67.65 65.47 66.65 1.5M
2023-05-30 67.50 68.05 64.62 65.88 2.0M
2023-05-29 70.45 72.50 67.38 67.56 1.8M
2023-05-26 68.04 69.79 66.60 68.95 0.8M
2023-05-25 67.73 69.38 67.29 68.51 1.3M
2023-05-24 67.51 69.78 67.51 68.13 0.7M
2023-05-23 70.79 70.79 68.60 68.60 1.4M
2023-05-22 69.79 70.97 68.71 70.09 1.9M
2023-05-19 67.06 70.40 67.06 70.28 1.2M
2023-05-18 68.11 70.40 67.66 68.17 1.4M
2023-05-17 65.66 69.20 64.63 68.80 2.8M
2023-05-16 65.49 65.79 63.98 65.36 1.7M
2023-05-15 63.31 65.98 63.31 64.93 1.6M
2023-05-12 65.55 66.08 63.73 63.99 1.5M
2023-05-11 66.59 68.14 65.11 65.43 1.1M
2023-05-10 68.66 69.22 65.77 66.58 1.7M
2023-05-09 70.00 70.99 68.09 68.53 1.8M
2023-05-08 67.53 71.00 67.47 70.43 3.5M
2023-05-05 65.71 68.80 65.00 67.29 4.3M
2023-05-04 78.68 78.68 62.35 66.70 8.8M
2023-04-28 79.35 80.60 76.78 77.93 1.7M
2023-04-27 76.30 80.07 75.53 79.35 2.1M
2023-04-26 72.92 78.20 72.73 76.25 2.0M
2023-04-25 72.92 75.70 72.88 73.30 2.1M
2023-04-24 75.35 75.97 72.60 73.01 1.5M
2023-04-21 76.30 79.88 74.79 75.35 2.0M
2023-04-20 75.10 76.80 74.25 75.92 1.3M
2023-04-19 73.80 75.87 73.21 75.35 1.5M
2023-04-18 75.76 76.08 72.64 73.46 1.7M
2023-04-17 74.50 77.16 74.03 75.48 1.8M
2023-04-14 75.18 75.75 74.00 74.20 1.2M
2023-04-13 74.97 75.90 73.85 75.16 0.8M
2023-04-12 74.92 76.78 74.35 74.44 1.1M
2023-04-11 76.35 76.92 74.06 74.90 1.3M
2023-04-10 73.28 76.62 73.28 76.47 2.5M
2023-04-07 74.10 75.88 72.70 72.92 2.1M
2023-04-06 72.60 75.20 72.00 74.20 1.7M
2023-04-04 74.80 77.00 71.81 73.29 3.1M
2023-04-03 75.40 77.77 74.47 74.98 2.4M
2023-03-31 72.53 76.04 72.03 75.05 3.2M
2023-03-30 71.99 73.37 70.93 72.51 1.6M
2023-03-29 70.78 72.80 69.40 72.00 2.2M
2023-03-28 71.13 71.50 69.61 70.39 2.0M
2023-03-27 69.07 71.52 68.32 71.13 2.6M
2023-03-24 71.58 71.58 69.15 69.50 2.4M
2023-03-23 71.10 73.35 70.60 71.54 2.5M
2023-03-22 70.99 72.53 70.29 71.71 1.9M
2023-03-21 69.97 72.55 69.65 71.14 3.2M
2023-03-20 68.63 70.15 66.94 69.40 3.8M
2023-03-17 71.13 72.43 68.00 68.71 4.1M
2023-03-16 72.18 73.16 69.80 71.14 2.7M
2023-03-15 73.80 74.74 72.08 72.80 2.5M
2023-03-14 73.68 75.31 72.40 74.85 2.1M
2023-03-13 73.60 75.88 72.69 74.35 2.6M
2023-03-10 75.38 76.80 73.69 74.27 2.5M
2023-03-09 76.57 76.95 75.01 76.05 2.3M
2023-03-08 75.88 77.77 75.71 76.02 2.4M
2023-03-07 81.42 81.47 76.50 76.50 2.6M
2023-03-06 77.80 83.78 77.80 81.28 5.4M
2023-03-03 78.43 79.06 77.02 77.60 2.0M
2023-03-02 79.26 81.01 78.11 78.42 1.7M
2023-03-01 81.79 81.99 79.19 79.26 2.9M
2023-02-28 84.55 84.97 80.30 81.78 2.5M
2023-02-27 81.60 83.98 80.80 82.81 2.5M
2023-02-24 79.10 84.44 79.10 82.20 2.8M
2023-02-23 77.05 78.98 76.16 78.76 1.2M
2023-02-22 77.45 79.10 76.01 77.35 1.1M
2023-02-21 74.00 77.83 73.22 77.71 3.2M
2023-02-20 76.69 76.69 73.74 74.20 2.0M
2023-02-17 77.39 77.99 74.12 76.50 2.2M
2023-02-16 79.93 81.05 77.00 77.45 1.6M
2023-02-15 80.66 81.50 79.58 79.93 0.6M
2023-02-14 82.01 83.00 80.48 80.66 0.7M
2023-02-13 81.01 83.88 80.55 82.53 1.2M
2023-02-10 83.46 84.22 81.00 81.10 1.5M
2023-02-09 82.56 86.20 82.50 83.70 1.3M
2023-02-08 85.08 85.78 82.36 83.53 0.9M
2023-02-07 83.80 85.78 82.50 85.78 1.7M
2023-02-06 81.61 85.50 81.61 83.80 1.8M
2023-02-03 82.96 83.31 81.30 82.45 0.9M
2023-02-02 83.84 83.85 81.30 81.50 1.3M
2023-02-01 83.47 85.30 83.08 83.80 0.9M
2023-01-31 83.50 85.10 82.05 83.28 1.5M
2023-01-30 82.27 84.58 80.22 84.58 2.4M
2023-01-20 80.18 81.80 79.01 80.40 1.2M
2023-01-19 79.11 80.79 79.00 80.14 1.3M
2023-01-18 77.37 79.74 77.07 79.24 1.6M
2023-01-17 74.21 79.50 74.21 77.61 3.1M
2023-01-16 74.51 76.28 74.10 74.63 2.0M
2023-01-13 76.35 76.35 74.76 74.88 1.4M
2023-01-12 77.22 78.44 75.20 76.35 1.5M
2023-01-11 77.16 78.69 76.55 76.74 1.1M
2023-01-10 79.50 79.86 77.38 78.00 1.4M
2023-01-09 80.97 81.66 78.40 78.62 1.7M
2023-01-06 80.95 83.98 80.36 80.48 1.3M
2023-01-05 81.65 82.88 80.78 81.84 1.0M
2023-01-04 83.47 83.47 80.52 81.58 1.0M
2023-01-03 76.70 84.40 76.69 82.25 2.0M