Shanghai Aohua Photoelectricity Endoscope Co Ltd (688212)

688212
🏛️ 중국 →
49.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 47.92 48.10 47.56 48.00 57.4K
09:35 48.10 48.89 48.00 48.43 67.9K
09:40 48.48 48.61 48.31 48.31 41.1K
09:45 48.31 48.31 47.90 48.00 12.7K
09:50 48.00 48.00 47.79 47.79 7.3K
09:55 47.78 47.80 47.50 47.60 43.2K
10:00 47.58 47.60 47.41 47.44 38.1K
10:05 47.54 47.92 47.54 47.92 10.7K
10:10 47.78 47.78 47.60 47.60 24.6K
10:15 47.61 47.99 47.53 47.99 22.7K
10:20 48.08 48.08 47.67 47.74 26.7K
10:25 47.74 48.01 47.74 47.86 10.7K
10:30 48.02 48.30 47.91 48.30 20.7K
10:35 48.22 48.22 48.00 48.12 17.4K
10:40 48.11 48.18 48.00 48.08 11.5K
10:45 48.08 48.18 48.08 48.10 2.9K
10:50 48.11 48.28 48.10 48.21 31.3K
10:55 48.20 48.34 48.14 48.30 21.2K
11:00 48.26 48.40 48.26 48.39 15.2K
11:05 48.39 48.85 48.38 48.71 113.5K
11:10 48.64 48.64 48.31 48.31 36.3K
11:15 48.42 48.46 48.30 48.30 21.6K
11:20 48.30 48.48 48.30 48.38 24.3K
11:25 48.32 48.49 48.31 48.36 19.5K
13:00 48.36 48.49 48.17 48.17 37.5K
13:05 48.17 48.47 48.17 48.35 76.7K
13:10 48.41 48.58 48.35 48.56 27.0K
13:15 48.53 48.56 48.36 48.36 17.5K
13:20 48.40 48.51 48.35 48.35 20.4K
13:25 48.35 48.41 48.18 48.30 27.6K
13:30 48.22 48.44 48.22 48.32 15.9K
13:35 48.32 48.37 48.20 48.20 15.1K
13:40 48.20 48.43 48.18 48.37 13.3K
13:45 48.27 48.36 48.26 48.34 16.4K
13:50 48.34 48.89 48.30 48.70 116.3K
13:55 48.70 48.88 48.67 48.68 37.7K
14:00 48.68 48.84 48.53 48.84 37.5K
14:05 48.86 48.86 48.70 48.78 37.3K
14:10 48.78 49.11 48.78 49.09 151.4K
14:15 49.09 49.23 49.02 49.02 140.5K
14:20 49.02 49.12 49.00 49.00 21.5K
14:25 49.00 49.00 48.87 48.89 42.7K
14:30 48.87 49.09 48.85 49.00 81.1K
14:35 49.00 49.12 48.89 49.10 70.8K
14:40 49.08 49.13 49.03 49.13 23.4K
14:45 49.05 49.19 49.05 49.10 118.0K
14:50 49.09 49.14 49.01 49.12 22.9K
14:55 49.06 49.16 49.06 49.16 29.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 47.92 49.23 47.41 49.14 1.9M
2025-09-25 48.01 48.56 47.43 47.92 1.2M
2025-09-24 46.40 48.62 46.40 48.00 2.2M
2025-09-23 47.60 47.71 44.85 46.50 2.7M
2025-09-22 48.70 49.50 47.50 47.60 1.7M
2025-09-19 48.82 50.30 48.82 48.93 1.3M
2025-09-18 49.78 51.43 48.30 48.82 2.0M
2025-09-17 51.03 51.54 49.20 49.73 1.7M
2025-09-16 49.20 52.38 48.81 51.02 3.2M
2025-09-15 49.00 49.48 47.85 49.20 2.1M
2025-09-12 49.00 49.54 48.61 49.22 1.2M
2025-09-11 50.27 50.60 48.80 49.38 2.9M
2025-09-10 52.00 52.49 50.51 50.70 1.3M
2025-09-09 51.99 53.72 50.80 52.00 3.1M
2025-09-08 47.74 52.38 47.34 52.15 4.8M
2025-09-05 47.41 47.89 46.70 47.74 1.5M
2025-09-04 48.15 48.20 46.10 47.47 1.8M
2025-09-03 49.19 50.10 47.59 47.80 1.2M
2025-09-02 49.67 50.27 48.21 49.10 1.5M
2025-09-01 48.50 50.28 47.82 49.82 2.4M
2025-08-29 48.19 48.85 47.18 48.42 2.0M
2025-08-28 49.15 49.55 47.65 48.21 2.0M
2025-08-27 49.66 50.70 49.25 49.40 1.9M
2025-08-26 50.26 50.26 49.34 49.54 1.7M
2025-08-25 50.02 50.40 48.76 50.39 3.4M
2025-08-22 50.35 50.64 49.37 50.21 2.0M
2025-08-21 50.28 51.25 50.00 50.50 1.5M
2025-08-20 51.00 51.48 49.70 50.29 1.7M
2025-08-19 51.82 53.47 51.12 51.35 1.8M
2025-08-18 50.12 52.28 49.69 51.79 2.4M
2025-08-15 48.80 50.76 48.80 50.05 1.7M
2025-08-14 52.52 52.57 49.02 49.14 4.7M
2025-08-13 54.40 55.15 51.60 53.29 3.4M
2025-08-12 54.50 56.25 53.48 54.40 2.4M
2025-08-11 52.55 54.90 52.18 54.74 1.3M
2025-08-08 51.23 52.99 50.15 52.99 1.4M
2025-08-07 50.50 53.40 50.36 51.32 1.3M
2025-08-06 50.77 51.80 49.78 50.80 1.4M
2025-08-05 51.32 51.60 50.08 50.25 1.0M
2025-08-04 50.08 52.00 49.02 51.23 1.3M
2025-08-01 49.88 51.35 49.83 50.13 1.2M
2025-07-31 49.94 51.86 49.34 50.24 1.4M
2025-07-30 50.38 50.80 49.00 49.68 1.3M
2025-07-29 49.78 50.63 48.98 50.38 1.9M
2025-07-28 51.83 52.20 49.55 49.71 1.7M
2025-07-25 49.95 52.39 49.51 51.83 2.0M
2025-07-24 50.00 51.00 49.38 49.99 1.4M
2025-07-23 48.50 50.40 48.19 49.96 2.3M
2025-07-22 47.48 49.11 46.52 48.76 2.0M
2025-07-21 45.55 47.87 45.20 47.46 2.8M
2025-07-18 45.44 45.61 44.80 45.13 1.2M
2025-07-17 45.15 45.84 44.97 45.28 1.4M
2025-07-16 45.60 45.60 44.90 45.28 1.6M
2025-07-15 45.77 46.11 44.80 45.78 1.3M
2025-07-14 46.44 46.63 45.53 45.82 0.7M
2025-07-11 46.53 47.07 46.18 46.44 0.7M
2025-07-10 45.76 47.08 45.45 46.85 1.0M
2025-07-09 45.70 46.08 45.23 45.73 0.9M
2025-07-08 46.50 46.50 44.53 46.10 1.6M
2025-07-07 46.85 48.15 46.40 46.66 1.5M
2025-07-04 47.67 48.00 46.12 46.24 1.4M
2025-07-03 48.15 48.31 47.30 47.67 0.8M
2025-07-02 48.57 49.50 47.58 48.17 1.2M
2025-07-01 48.65 49.17 48.02 48.75 0.7M
2025-06-30 46.43 49.15 46.43 49.00 1.6M
2025-06-27 46.43 46.64 46.21 46.57 0.6M
2025-06-26 48.29 48.29 46.30 46.35 1.0M
2025-06-25 48.46 49.30 47.92 48.25 1.0M
2025-06-24 48.40 48.58 47.49 48.28 1.2M
2025-06-23 46.19 48.62 45.62 48.31 2.4M
2025-06-20 47.06 47.06 45.91 46.05 1.2M
2025-06-19 46.75 48.48 46.22 46.50 1.5M
2025-06-18 47.94 48.17 46.57 46.66 1.0M
2025-06-17 49.32 49.87 47.54 48.02 1.8M
2025-06-16 52.12 52.72 49.02 49.31 3.6M
2025-06-13 52.52 54.37 51.52 52.72 1.7M
2025-06-12 53.31 54.01 52.28 53.00 1.4M
2025-06-11 53.55 54.00 52.70 53.78 1.1M
2025-06-10 56.52 56.52 52.90 53.88 3.3M
2025-06-09 55.80 56.87 53.88 56.87 2.4M
2025-06-06 53.45 56.17 53.34 55.88 3.3M
2025-06-05 53.10 54.98 52.83 54.20 2.5M
2025-06-04 51.00 52.98 50.49 52.80 1.7M
2025-06-03 50.51 51.83 49.85 51.33 1.0M
2025-05-30 50.37 52.10 49.97 50.49 1.1M
2025-05-29 48.33 50.54 47.86 50.45 2.0M
2025-05-28 48.86 49.20 48.16 48.17 0.6M
2025-05-27 49.27 50.54 48.61 49.30 1.0M
2025-05-26 48.50 49.77 48.00 49.49 1.3M
2025-05-23 47.08 49.21 46.60 48.52 1.7M
2025-05-22 47.47 48.36 47.20 47.32 0.6M
2025-05-21 48.50 48.67 47.16 47.50 0.7M
2025-05-20 48.01 48.80 47.30 48.50 1.3M
2025-05-19 47.39 49.29 46.66 48.01 1.3M
2025-05-16 46.78 48.38 46.30 47.50 1.2M
2025-05-15 46.21 46.95 45.90 46.78 0.5M
2025-05-14 47.03 47.47 45.85 46.15 0.9M
2025-05-13 46.51 48.07 46.51 47.51 0.8M
2025-05-12 46.50 47.38 46.00 47.14 1.1M
2025-05-09 47.77 47.77 46.18 46.37 1.2M
2025-05-08 49.20 49.25 46.81 47.23 2.1M
2025-05-07 48.03 49.98 47.54 49.98 2.5M
2025-05-06 45.00 48.49 44.10 48.01 4.2M
2025-04-30 43.52 44.99 43.47 44.46 2.7M
2025-04-29 41.13 43.68 40.51 43.52 3.2M
2025-04-28 39.65 42.15 39.01 41.13 2.5M
2025-04-25 39.95 40.28 39.55 40.00 0.7M
2025-04-24 39.92 40.89 39.65 40.06 1.3M
2025-04-23 40.50 40.54 39.76 39.92 1.5M
2025-04-22 40.53 41.34 39.71 40.34 2.3M
2025-04-21 39.83 40.99 39.30 40.39 1.6M
2025-04-18 36.60 40.22 36.60 39.99 3.4M
2025-04-17 38.92 39.29 37.40 38.10 3.3M
2025-04-16 40.91 41.70 39.00 39.50 2.3M
2025-04-15 41.83 42.18 40.50 41.14 1.8M
2025-04-14 41.50 42.18 41.01 41.66 1.4M
2025-04-11 41.01 42.34 40.48 41.10 1.6M
2025-04-10 42.30 43.98 40.80 41.50 2.4M
2025-04-09 40.68 42.28 39.51 41.19 1.6M
2025-04-08 41.14 42.09 40.04 40.78 1.3M
2025-04-07 42.37 43.98 39.45 40.72 1.8M
2025-04-03 44.54 45.00 43.80 44.57 1.0M
2025-04-02 43.03 45.20 43.03 44.56 1.7M
2025-04-01 42.83 44.26 42.43 43.45 1.9M
2025-03-31 43.85 44.50 42.39 42.66 1.9M
2025-03-28 43.51 45.30 43.45 44.26 1.8M
2025-03-27 43.38 44.13 42.70 43.75 0.8M
2025-03-26 42.65 44.32 42.30 43.38 1.5M
2025-03-25 42.46 43.50 42.10 42.70 0.7M
2025-03-24 42.42 42.87 41.66 42.50 1.1M
2025-03-21 43.88 43.88 42.19 42.55 1.1M
2025-03-20 42.20 43.99 41.50 43.44 2.5M
2025-03-19 41.23 42.80 40.90 41.94 2.4M
2025-03-18 41.80 41.91 41.28 41.31 1.4M
2025-03-17 42.03 42.32 41.21 41.63 1.2M
2025-03-14 41.60 42.30 41.41 42.16 1.6M
2025-03-13 41.34 42.43 41.20 41.96 1.9M
2025-03-12 43.30 43.30 41.10 41.34 2.6M
2025-03-11 42.22 43.58 42.22 43.14 1.8M
2025-03-10 41.20 43.09 40.75 42.83 2.4M
2025-03-07 41.10 41.44 40.30 40.75 1.3M
2025-03-06 40.99 42.57 40.94 41.44 1.9M
2025-03-05 40.56 41.58 40.09 40.75 1.5M
2025-03-04 40.62 41.34 40.40 40.73 1.1M
2025-03-03 40.30 41.48 40.05 40.71 1.3M
2025-02-28 41.37 42.17 40.00 40.10 1.3M
2025-02-27 40.12 42.94 39.85 41.37 3.0M
2025-02-26 40.79 41.19 39.80 39.94 1.8M
2025-02-25 40.96 41.20 40.50 40.84 1.3M
2025-02-24 42.36 42.36 40.80 41.30 2.0M
2025-02-21 42.60 43.22 41.32 42.50 1.2M
2025-02-20 41.82 43.25 41.82 42.60 0.9M
2025-02-19 42.00 43.10 41.60 41.99 1.3M
2025-02-18 43.72 44.40 42.16 42.35 1.2M
2025-02-17 43.30 45.86 43.21 44.02 1.8M
2025-02-14 42.05 44.20 42.05 43.22 1.9M
2025-02-13 42.86 43.66 41.90 42.05 0.8M
2025-02-12 42.28 42.69 41.76 42.62 0.8M
2025-02-11 42.40 42.80 41.17 42.34 1.6M
2025-02-10 40.01 42.79 40.01 42.44 2.3M
2025-02-07 41.23 42.09 40.06 40.69 2.3M
2025-02-06 40.36 41.65 39.91 41.65 0.8M
2025-02-05 41.30 42.02 39.73 40.62 1.4M
2025-01-27 40.97 42.33 40.88 41.06 0.7M
2025-01-24 41.65 41.94 40.50 40.71 1.2M
2025-01-23 41.77 43.29 41.53 42.14 1.2M
2025-01-22 42.30 42.60 41.66 42.23 0.5M
2025-01-21 41.88 42.95 40.97 42.59 1.0M
2025-01-20 42.19 42.92 41.24 41.43 1.0M
2025-01-17 41.08 42.24 40.55 42.06 0.8M
2025-01-16 41.59 42.27 40.66 41.21 1.0M
2025-01-15 41.69 41.97 40.90 41.28 0.8M
2025-01-14 40.89 41.82 40.80 41.79 1.2M
2025-01-13 40.55 42.00 39.93 41.13 1.6M
2025-01-10 39.21 42.00 39.21 40.24 1.7M
2025-01-09 39.42 39.84 38.69 39.21 1.3M
2025-01-08 40.00 40.20 38.50 39.70 1.3M
2025-01-07 40.01 40.88 38.83 40.01 1.5M
2025-01-06 39.66 41.85 39.45 40.28 2.5M
2025-01-03 39.20 40.59 38.50 38.72 1.5M
2025-01-02 40.34 40.63 38.55 39.21 2.4M