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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 65.73 66.80 64.74 65.49 0.9M
2022-12-29 64.69 68.34 64.67 66.08 1.7M
2022-12-28 65.47 68.53 65.19 65.51 1.4M
2022-12-27 64.16 66.55 63.64 66.00 1.7M
2022-12-26 61.55 66.35 61.55 65.29 2.1M
2022-12-23 59.17 62.62 57.60 61.85 1.9M
2022-12-22 60.10 61.25 59.04 59.16 0.9M
2022-12-21 61.08 61.85 59.50 59.99 1.0M
2022-12-20 62.12 62.87 60.18 60.31 0.7M
2022-12-19 62.01 62.88 59.51 62.09 1.1M
2022-12-16 64.20 65.27 62.00 62.04 0.9M
2022-12-15 62.79 65.16 61.80 64.90 1.4M
2022-12-14 61.60 63.95 61.18 63.31 1.9M
2022-12-13 63.92 64.32 61.00 61.82 1.5M
2022-12-12 64.10 64.46 62.29 63.83 1.7M
2022-12-09 65.18 67.78 63.47 63.47 1.9M
2022-12-08 67.61 67.61 65.00 65.71 1.6M
2022-12-07 63.55 68.60 63.53 67.00 3.0M
2022-12-06 62.65 65.35 60.50 64.14 2.0M
2022-12-05 64.18 64.18 61.61 62.70 2.8M
2022-12-02 63.10 65.46 62.51 63.11 2.1M
2022-12-01 59.09 65.50 59.01 64.00 3.0M
2022-11-30 57.43 60.47 56.90 58.99 2.8M
2022-11-29 58.15 58.48 57.30 57.61 2.2M
2022-11-28 57.60 58.78 57.57 57.90 2.1M
2022-11-25 61.40 61.41 58.52 58.55 3.2M
2022-11-24 58.68 61.89 58.62 61.30 3.4M
2022-11-23 56.80 60.20 55.16 58.78 4.4M
2022-11-22 59.15 59.50 56.70 56.86 3.5M
2022-11-21 58.24 60.50 57.05 59.04 2.5M
2022-11-18 60.15 62.54 58.64 58.90 2.6M
2022-11-17 59.90 62.50 59.50 60.01 5.0M
2022-11-16 58.00 61.17 57.82 59.03 4.3M
2022-11-15 62.00 63.50 59.89 60.00 3.8M
2022-11-14 61.85 65.23 61.83 62.34 1.6M
2022-11-11 64.50 66.29 62.69 63.20 2.4M
2022-11-10 65.34 66.37 61.83 63.22 1.8M
2022-11-09 69.02 71.00 65.14 65.50 1.6M
2022-11-08 68.51 70.49 65.14 69.79 1.2M
2022-11-07 70.00 71.57 68.00 69.00 1.3M
2022-11-04 73.02 73.35 70.17 72.00 1.4M
2022-11-03 70.00 74.30 69.60 73.50 1.6M
2022-11-02 71.55 75.47 70.11 71.67 1.5M
2022-11-01 71.00 74.50 67.10 72.40 1.7M
2022-10-31 71.12 73.86 69.34 71.70 1.0M
2022-10-28 69.66 74.75 69.66 70.84 0.8M
2022-10-27 72.48 73.62 70.27 71.55 1.2M
2022-10-26 72.80 75.30 71.13 73.00 2.2M
2022-10-25 76.88 76.88 69.38 72.55 2.4M
2022-10-24 78.08 79.22 73.60 78.23 1.4M
2022-10-21 74.11 81.29 73.00 78.50 2.4M
2022-10-20 79.91 81.60 74.30 75.50 2.3M
2022-10-19 76.06 82.20 74.26 82.20 2.0M
2022-10-18 75.21 77.44 73.00 76.59 1.6M
2022-10-17 75.65 77.70 72.89 77.29 2.7M
2022-10-14 68.68 80.00 68.00 75.25 2.3M
2022-10-13 63.77 71.97 62.80 69.70 1.7M
2022-10-12 63.41 64.49 61.50 63.87 0.9M
2022-10-11 66.33 67.65 63.01 63.41 1.9M
2022-10-10 67.12 70.00 65.48 67.31 1.3M
2022-09-30 66.18 67.90 65.01 66.00 1.6M
2022-09-29 60.47 68.56 59.20 67.10 2.1M
2022-09-28 58.20 63.46 58.20 59.80 1.1M
2022-09-27 55.92 58.43 54.90 57.75 0.7M
2022-09-26 54.13 56.00 53.58 54.92 0.3M
2022-09-23 57.93 57.93 52.36 54.50 1.1M
2022-09-22 56.37 58.09 54.70 57.55 1.0M
2022-09-21 56.66 60.97 55.78 56.00 1.1M
2022-09-20 56.90 57.73 54.50 56.49 0.6M
2022-09-19 57.57 57.57 54.80 56.45 0.8M
2022-09-16 54.00 59.06 54.00 57.00 1.1M
2022-09-15 55.76 55.76 53.80 54.75 0.5M
2022-09-14 54.16 56.20 54.16 55.25 0.6M
2022-09-13 53.10 56.56 53.10 55.00 0.8M
2022-09-09 51.91 54.60 51.00 53.15 0.6M
2022-09-08 52.38 52.85 51.28 51.70 0.3M
2022-09-07 53.04 53.12 51.08 52.39 0.4M
2022-09-06 52.89 53.58 51.55 53.00 0.5M
2022-09-05 52.00 54.69 51.99 53.00 1.1M
2022-09-02 49.76 51.50 48.97 51.00 0.9M
2022-09-01 49.12 50.59 48.80 49.55 0.3M
2022-08-31 50.39 51.18 49.00 49.55 0.6M
2022-08-30 50.24 51.51 49.10 49.99 0.6M
2022-08-29 47.62 50.60 46.37 50.18 0.8M
2022-08-26 46.55 48.57 46.55 47.18 0.4M
2022-08-25 45.99 48.83 44.47 46.40 0.8M
2022-08-24 48.25 48.82 46.04 46.45 0.7M
2022-08-23 47.65 48.36 46.52 48.00 0.5M
2022-08-22 46.91 47.66 46.31 47.49 0.3M
2022-08-19 47.20 47.86 46.66 47.00 0.4M
2022-08-18 47.73 48.25 47.03 47.79 0.5M
2022-08-17 48.70 48.70 47.31 47.98 0.6M
2022-08-16 48.39 48.84 47.88 48.70 0.4M
2022-08-15 48.33 49.00 47.50 48.62 0.4M
2022-08-12 49.72 49.88 48.20 48.36 0.6M
2022-08-11 50.42 50.91 49.88 50.06 0.4M
2022-08-10 52.20 52.20 50.07 50.50 0.8M
2022-08-09 51.76 52.80 51.33 52.25 0.5M
2022-08-08 52.80 53.30 51.98 52.28 0.5M
2022-08-05 52.76 53.10 51.50 52.89 0.7M
2022-08-04 49.05 52.77 47.50 51.98 1.2M
2022-08-03 47.50 49.30 47.47 48.33 0.7M
2022-08-02 46.81 48.83 45.63 47.88 1.1M
2022-08-01 47.40 48.59 45.79 48.00 0.7M
2022-07-29 50.70 51.00 46.81 47.40 0.9M
2022-07-28 48.60 50.46 48.05 50.31 0.6M
2022-07-27 47.85 48.80 47.03 48.60 0.5M
2022-07-26 48.97 49.30 47.10 48.32 0.4M
2022-07-25 48.90 49.88 47.83 48.97 0.5M
2022-07-22 49.22 50.29 48.00 48.90 0.6M
2022-07-21 50.56 51.16 49.10 49.38 0.6M
2022-07-20 48.34 50.92 47.45 50.40 0.5M
2022-07-19 47.37 48.62 46.50 47.85 0.4M
2022-07-18 48.77 49.40 45.70 47.37 1.1M
2022-07-15 50.24 50.40 48.50 48.82 0.4M
2022-07-14 48.55 51.46 48.24 49.91 0.6M
2022-07-13 48.18 50.39 47.70 49.10 0.5M
2022-07-12 50.54 50.54 47.47 48.67 0.5M
2022-07-11 50.30 51.55 49.41 50.00 0.4M
2022-07-08 50.79 53.45 50.01 50.90 1.0M
2022-07-07 49.50 50.46 49.00 49.83 0.3M
2022-07-06 48.27 50.90 47.22 50.00 0.8M
2022-07-05 48.83 49.59 48.20 48.76 0.5M
2022-07-04 48.22 49.40 48.00 48.85 0.8M
2022-07-01 47.25 49.50 46.20 48.22 0.9M
2022-06-30 46.48 48.27 46.01 46.80 2.4M
2022-06-29 51.98 52.34 46.40 46.50 2.8M
2022-06-28 53.44 53.44 51.00 52.28 0.7M
2022-06-27 53.70 55.76 53.00 53.00 0.5M
2022-06-24 55.00 55.47 53.44 53.50 0.5M
2022-06-23 53.01 53.97 52.00 53.01 0.5M
2022-06-22 54.48 54.86 53.48 53.70 0.3M
2022-06-21 53.11 54.80 52.62 54.39 0.6M
2022-06-20 55.90 56.36 52.00 54.34 0.9M
2022-06-17 54.00 57.64 53.00 55.90 1.3M
2022-06-16 53.24 56.30 53.24 54.00 0.9M
2022-06-15 52.97 56.41 52.97 53.65 0.8M
2022-06-14 53.00 54.34 52.31 53.50 0.6M
2022-06-13 52.50 54.79 52.00 53.86 0.7M
2022-06-10 47.60 54.89 46.91 53.21 1.4M
2022-06-09 47.10 49.08 46.47 47.80 0.6M
2022-06-08 48.99 48.99 46.23 47.10 0.4M
2022-06-07 47.70 48.99 47.12 48.00 0.4M
2022-06-06 46.64 49.26 46.60 47.90 0.6M
2022-06-02 44.00 47.50 43.78 47.29 0.7M
2022-06-01 42.55 46.18 42.47 44.39 0.5M
2022-05-31 41.05 42.85 41.05 42.50 0.4M
2022-05-30 41.21 42.80 40.98 41.52 0.3M
2022-05-27 41.55 41.55 39.55 41.41 0.5M
2022-05-26 39.80 40.10 38.75 39.81 0.3M
2022-05-25 39.53 41.20 39.50 39.87 0.3M
2022-05-24 41.91 41.91 40.01 40.29 0.4M
2022-05-23 39.16 41.89 39.16 41.55 0.6M
2022-05-20 39.09 40.46 39.09 39.50 0.4M
2022-05-19 39.32 40.95 39.18 40.09 0.4M
2022-05-18 39.46 39.82 38.63 39.74 0.4M
2022-05-17 39.09 39.59 38.00 38.81 0.6M
2022-05-16 39.99 40.04 37.02 39.92 1.1M
2022-05-13 38.41 39.61 38.20 38.68 0.4M
2022-05-12 41.08 41.08 38.85 39.28 0.4M
2022-05-11 40.43 41.97 40.24 40.88 0.4M
2022-05-10 40.50 41.59 39.81 40.60 0.4M
2022-05-09 39.98 40.98 39.36 40.60 0.3M
2022-05-06 40.02 41.07 39.05 39.64 0.6M
2022-05-05 41.83 42.90 41.22 41.25 0.4M
2022-04-29 40.30 42.66 39.13 42.50 0.6M
2022-04-28 40.13 41.17 39.32 40.18 0.6M
2022-04-27 38.79 41.76 37.78 41.16 1.1M
2022-04-26 36.16 41.20 36.16 38.12 1.3M
2022-04-25 43.29 44.30 39.00 39.00 1.1M
2022-04-22 42.61 45.99 42.00 44.56 2.1M
2022-04-21 48.50 49.75 46.60 46.99 0.9M
2022-04-20 46.31 48.87 45.73 48.26 0.7M
2022-04-19 45.39 47.54 45.23 46.64 0.4M
2022-04-18 45.54 45.81 43.81 45.25 0.4M
2022-04-15 45.50 46.66 44.60 45.45 0.4M
2022-04-14 46.21 47.96 45.66 45.73 0.4M
2022-04-13 45.20 46.80 44.66 46.21 0.5M
2022-04-12 44.18 45.48 42.58 45.46 0.5M
2022-04-11 43.41 44.22 42.16 43.40 0.5M
2022-04-08 43.02 45.83 42.71 43.57 0.6M
2022-04-07 45.00 46.25 43.75 43.78 0.4M
2022-04-06 43.85 46.33 42.88 45.40 0.5M
2022-04-01 43.43 44.12 42.66 43.84 0.3M
2022-03-31 44.30 44.50 42.88 43.77 0.6M
2022-03-30 45.45 45.71 42.41 43.77 0.7M
2022-03-29 45.60 46.40 44.20 44.26 0.4M
2022-03-28 44.84 46.40 44.01 46.00 0.6M
2022-03-25 49.43 49.43 45.41 45.73 1.0M
2022-03-24 45.72 50.20 45.23 49.45 0.9M
2022-03-23 45.42 47.20 45.13 46.85 0.3M
2022-03-22 47.35 47.48 45.44 46.00 0.7M
2022-03-21 46.02 48.42 45.40 47.35 0.6M
2022-03-18 45.70 46.68 45.00 46.20 0.7M
2022-03-17 42.47 46.43 42.00 45.67 1.0M
2022-03-16 42.28 42.60 40.01 41.88 1.0M
2022-03-15 41.82 43.69 40.67 40.81 0.9M
2022-03-14 44.03 44.48 41.76 41.88 0.5M
2022-03-11 43.28 44.33 41.50 44.14 0.5M
2022-03-10 43.00 45.38 42.70 43.70 0.7M
2022-03-09 43.18 43.47 40.70 42.15 0.8M
2022-03-08 44.24 44.55 42.22 42.58 0.5M
2022-03-07 44.56 45.35 43.20 44.27 0.6M
2022-03-04 44.81 45.56 44.21 45.38 0.5M
2022-03-03 46.47 46.47 44.45 45.20 0.7M
2022-03-02 46.54 47.30 45.56 46.24 0.6M
2022-03-01 47.90 47.90 46.29 46.33 0.5M
2022-02-28 47.30 47.99 46.00 47.31 0.7M
2022-02-25 44.88 47.90 44.88 47.21 1.0M
2022-02-24 46.01 46.18 42.82 44.69 1.3M
2022-02-23 43.33 46.22 43.33 46.22 1.0M
2022-02-22 44.00 44.52 43.06 44.17 1.1M
2022-02-21 40.00 44.51 39.52 43.92 1.6M
2022-02-18 40.70 41.00 39.80 40.20 0.5M
2022-02-17 40.02 40.81 39.44 40.70 0.9M
2022-02-16 36.40 40.99 35.92 40.10 1.8M
2022-02-15 35.40 36.40 35.28 35.76 0.4M
2022-02-14 35.99 36.36 35.36 35.45 0.3M
2022-02-11 35.61 36.48 35.44 36.14 0.5M
2022-02-10 36.50 36.70 35.75 35.93 0.5M
2022-02-09 35.40 37.28 35.17 36.73 0.6M
2022-02-08 35.45 36.45 35.39 35.46 0.5M
2022-02-07 37.51 37.64 35.68 35.81 0.6M
2022-01-28 37.94 39.13 36.45 36.61 1.0M
2022-01-27 41.65 41.85 37.00 37.29 1.2M
2022-01-26 39.50 41.41 38.94 41.16 0.6M
2022-01-25 39.23 40.50 38.50 39.27 0.7M
2022-01-24 38.20 39.50 38.20 39.23 0.8M
2022-01-21 41.00 41.00 38.08 38.65 1.5M
2022-01-20 43.53 43.84 40.60 41.30 1.2M
2022-01-19 40.98 45.94 40.88 42.99 2.2M
2022-01-18 41.85 42.14 40.50 40.59 1.0M
2022-01-17 40.87 41.86 40.13 41.77 1.0M
2022-01-14 41.50 42.56 41.11 41.24 1.1M
2022-01-13 43.33 43.44 41.00 41.67 2.0M
2022-01-12 43.11 44.04 42.00 43.33 1.3M
2022-01-11 44.67 45.60 43.04 43.23 1.7M
2022-01-10 42.70 46.60 42.40 45.00 2.5M
2022-01-07 44.90 45.00 41.89 42.86 2.3M
2022-01-06 39.00 46.55 38.60 44.94 4.0M
2022-01-05 39.97 40.46 38.50 39.39 2.0M
2022-01-04 38.00 40.76 37.78 38.81 1.6M