XiAn Tian He Defense Technology Co Ltd (300397)

300397
🏛️ 중국 →
12.32
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.28 9.32 9.21 9.26 3.3M
2022-12-29 9.29 9.43 9.25 9.26 6.4M
2022-12-28 9.46 9.56 9.28 9.33 5.1M
2022-12-27 9.54 9.60 9.41 9.50 3.9M
2022-12-26 9.36 9.55 9.29 9.55 4.6M
2022-12-23 9.27 9.40 9.22 9.28 3.0M
2022-12-22 9.52 9.57 9.28 9.32 4.8M
2022-12-21 9.55 9.61 9.43 9.47 3.9M
2022-12-20 9.54 9.66 9.52 9.55 3.4M
2022-12-19 9.72 9.77 9.49 9.52 5.6M
2022-12-16 10.00 10.00 9.71 9.75 6.1M
2022-12-15 9.94 10.05 9.87 9.99 4.3M
2022-12-14 9.88 10.02 9.87 9.94 4.8M
2022-12-13 10.04 10.14 9.85 9.86 7.3M
2022-12-12 10.00 10.14 9.93 10.07 6.5M
2022-12-09 10.15 10.24 10.01 10.04 7.7M
2022-12-08 10.24 10.35 10.13 10.20 7.9M
2022-12-07 10.37 10.37 10.11 10.27 9.7M
2022-12-06 10.30 10.42 10.23 10.37 9.6M
2022-12-05 10.20 10.35 10.16 10.30 8.2M
2022-12-02 10.14 10.24 10.12 10.21 5.8M
2022-12-01 10.18 10.23 10.12 10.14 7.1M
2022-11-30 10.11 10.21 10.08 10.11 7.2M
2022-11-29 9.94 10.18 9.94 10.12 8.8M
2022-11-28 9.94 10.05 9.73 10.02 9.3M
2022-11-25 10.00 10.00 9.87 9.89 7.2M
2022-11-24 10.05 10.15 9.97 10.02 6.6M
2022-11-23 10.17 10.25 9.93 10.04 9.3M
2022-11-22 10.40 10.55 10.14 10.20 11.8M
2022-11-21 10.40 10.53 10.32 10.41 8.6M
2022-11-18 10.71 10.77 10.42 10.45 12.0M
2022-11-17 10.61 10.74 10.36 10.74 14.7M
2022-11-16 10.66 10.98 10.65 10.75 16.1M
2022-11-15 10.48 10.70 10.36 10.65 9.6M
2022-11-14 10.61 10.74 10.43 10.50 9.8M
2022-11-11 10.80 10.87 10.60 10.70 10.8M
2022-11-10 10.65 10.79 10.55 10.60 10.7M
2022-11-09 10.98 11.05 10.78 10.80 13.5M
2022-11-08 10.83 10.86 10.66 10.80 10.9M
2022-11-07 11.02 11.23 10.70 10.83 18.0M
2022-11-04 10.67 10.89 10.60 10.89 16.7M
2022-11-03 10.45 10.78 10.41 10.75 19.1M
2022-11-02 10.48 10.66 10.40 10.55 11.8M
2022-11-01 10.40 10.60 10.30 10.48 13.0M
2022-10-31 9.80 10.50 9.80 10.35 16.7M
2022-10-28 10.48 10.64 9.91 9.92 16.7M
2022-10-27 10.74 10.88 10.46 10.46 16.4M
2022-10-26 10.62 10.94 10.30 10.84 28.3M
2022-10-25 10.64 11.88 10.55 11.11 38.2M
2022-10-24 10.59 10.90 10.44 10.61 16.4M
2022-10-21 10.49 10.68 10.33 10.56 11.0M
2022-10-20 10.41 10.65 10.28 10.49 11.4M
2022-10-19 10.64 10.66 10.39 10.51 11.0M
2022-10-18 10.56 10.69 10.38 10.56 16.8M
2022-10-17 10.40 10.79 10.32 10.57 18.8M
2022-10-14 10.15 10.48 10.09 10.40 16.2M
2022-10-13 9.66 10.26 9.64 10.14 17.7M
2022-10-12 9.60 9.81 9.28 9.79 12.9M
2022-10-11 9.62 9.66 9.43 9.59 9.4M
2022-10-10 9.94 10.04 9.56 9.66 11.1M
2022-09-30 10.21 10.23 9.91 9.95 11.3M
2022-09-29 10.33 10.49 10.12 10.16 12.8M
2022-09-28 10.82 11.25 10.23 10.26 21.9M
2022-09-27 10.84 11.02 10.65 10.96 15.5M
2022-09-26 11.56 11.57 10.80 10.85 21.8M
2022-09-23 11.70 12.11 11.50 11.57 24.7M
2022-09-22 11.20 12.03 11.15 11.98 36.0M
2022-09-21 11.15 11.45 10.68 11.20 14.0M
2022-09-20 11.16 11.30 10.99 11.17 11.9M
2022-09-19 11.52 11.59 10.93 11.03 16.5M
2022-09-16 11.65 11.89 11.41 11.43 15.8M
2022-09-15 12.30 12.37 11.52 11.73 26.8M
2022-09-14 12.05 12.34 12.01 12.27 23.2M
2022-09-13 12.24 12.73 12.19 12.33 31.7M
2022-09-09 12.05 12.50 11.85 12.30 29.5M
2022-09-08 11.66 12.26 11.60 12.04 29.8M
2022-09-07 11.61 11.85 11.55 11.73 15.0M
2022-09-06 11.50 11.86 11.47 11.68 18.7M
2022-09-05 11.51 11.75 11.37 11.46 16.7M
2022-09-02 11.47 11.80 11.30 11.64 23.8M
2022-09-01 11.00 11.76 11.00 11.54 31.7M
2022-08-31 11.16 11.30 10.92 11.03 13.6M
2022-08-30 11.31 11.43 11.08 11.23 16.7M
2022-08-29 10.85 11.32 10.80 11.29 18.8M
2022-08-26 11.35 11.50 11.02 11.10 20.8M
2022-08-25 11.29 11.40 11.14 11.35 18.7M
2022-08-24 11.69 11.71 11.18 11.21 22.2M
2022-08-23 11.80 11.88 11.63 11.68 16.7M
2022-08-22 11.67 11.88 11.53 11.79 21.4M
2022-08-19 12.48 12.69 11.80 11.90 44.5M
2022-08-18 12.29 12.48 12.19 12.42 32.9M
2022-08-17 12.35 12.50 12.08 12.28 32.2M
2022-08-16 12.47 12.60 12.26 12.39 32.4M
2022-08-15 12.39 12.70 12.32 12.60 37.9M
2022-08-12 13.40 13.49 12.36 12.36 72.3M
2022-08-11 13.20 13.99 13.11 13.58 67.4M
2022-08-10 13.40 13.91 13.26 13.58 61.9M
2022-08-09 13.04 14.20 12.81 13.61 83.3M
2022-08-08 13.00 13.65 12.72 13.28 63.0M
2022-08-05 13.43 13.77 12.58 13.44 94.6M
2022-08-04 14.00 14.70 13.41 13.80 87.3M
2022-08-03 12.72 15.53 12.13 14.85 139.4M
2022-08-02 11.17 13.00 11.17 13.00 98.6M
2022-08-01 10.88 11.03 10.70 10.83 13.5M
2022-07-29 10.94 10.96 10.68 10.71 10.0M
2022-07-28 10.68 10.95 10.64 10.93 15.9M
2022-07-27 10.40 10.89 10.36 10.64 14.9M
2022-07-26 10.36 10.55 10.27 10.43 8.1M
2022-07-25 10.68 10.87 10.33 10.40 10.5M
2022-07-22 10.95 11.04 10.50 10.66 12.2M
2022-07-21 10.85 11.00 10.68 10.81 17.1M
2022-07-20 10.36 11.18 10.30 10.98 32.4M
2022-07-19 10.15 10.54 10.07 10.38 10.8M
2022-07-18 9.86 10.13 9.80 10.13 7.7M
2022-07-15 10.39 10.48 9.99 9.99 10.7M
2022-07-14 9.91 10.63 9.91 10.39 19.4M
2022-07-13 9.81 10.06 9.72 9.99 8.2M
2022-07-12 10.12 10.12 9.73 9.77 9.6M
2022-07-11 10.45 10.48 9.95 10.03 15.8M
2022-07-08 10.35 10.68 10.19 10.55 16.0M
2022-07-07 10.15 10.39 10.10 10.22 8.0M
2022-07-06 10.24 10.37 10.01 10.12 7.4M
2022-07-05 10.50 10.55 10.16 10.30 8.9M
2022-07-04 10.41 10.64 10.22 10.45 8.8M
2022-07-01 10.43 10.64 10.32 10.40 7.5M
2022-06-30 10.56 10.62 10.32 10.41 8.8M
2022-06-29 10.84 10.88 10.43 10.45 10.2M
2022-06-28 10.65 10.90 10.56 10.82 13.2M
2022-06-27 10.78 10.81 10.51 10.63 9.6M
2022-06-24 10.51 10.82 10.51 10.70 15.5M
2022-06-23 9.99 10.50 9.96 10.49 17.0M
2022-06-22 10.25 10.27 9.96 9.98 8.1M
2022-06-21 10.42 10.49 10.13 10.22 8.0M
2022-06-20 10.28 10.47 10.25 10.40 9.0M
2022-06-17 10.29 10.40 10.05 10.28 7.9M
2022-06-16 10.13 10.50 10.13 10.23 9.4M
2022-06-15 10.28 10.49 10.18 10.23 11.2M
2022-06-14 10.56 10.56 9.94 10.23 10.8M
2022-06-13 10.27 10.50 10.22 10.42 10.3M
2022-06-10 9.92 10.35 9.92 10.27 7.7M
2022-06-09 10.42 10.42 9.94 10.03 9.3M
2022-06-08 10.50 10.61 10.16 10.36 9.0M
2022-06-07 10.51 10.68 10.34 10.43 8.5M
2022-06-06 10.58 10.60 10.38 10.52 7.9M
2022-06-02 10.34 10.50 10.21 10.44 9.5M
2022-06-01 10.19 10.48 10.15 10.31 10.6M
2022-05-31 10.25 10.25 9.99 10.19 8.1M
2022-05-30 10.13 10.24 9.93 10.23 9.5M
2022-05-27 10.27 10.36 9.98 10.10 11.3M
2022-05-26 9.88 10.54 9.86 10.22 19.0M
2022-05-25 9.80 10.02 9.70 9.88 11.2M
2022-05-24 10.40 10.81 9.70 9.72 25.8M
2022-05-23 10.13 10.75 10.07 10.53 16.3M
2022-05-20 10.19 10.28 9.98 10.16 7.9M
2022-05-19 9.91 10.15 9.85 10.10 7.8M
2022-05-18 9.94 10.22 9.90 10.05 7.8M
2022-05-17 9.86 9.98 9.71 9.94 6.8M
2022-05-16 10.01 10.30 9.81 9.87 7.9M
2022-05-13 9.88 10.07 9.85 9.96 6.4M
2022-05-12 9.76 10.11 9.66 9.96 9.0M
2022-05-11 10.07 10.23 9.86 9.87 11.2M
2022-05-10 9.67 10.08 9.67 10.02 9.7M
2022-05-09 9.40 10.27 9.40 9.84 11.6M
2022-05-06 9.28 9.65 9.18 9.50 8.5M
2022-05-05 9.38 9.77 9.31 9.56 10.4M
2022-04-29 8.82 9.48 8.77 9.39 13.6M
2022-04-28 8.82 9.02 8.65 8.66 8.3M
2022-04-27 8.33 9.01 8.30 8.95 12.1M
2022-04-26 8.75 9.07 8.55 8.65 12.1M
2022-04-25 9.79 9.79 8.70 8.72 16.1M
2022-04-22 10.11 10.26 9.88 9.91 10.3M
2022-04-21 10.96 11.08 10.20 10.27 13.9M
2022-04-20 11.33 11.49 10.89 10.98 12.6M
2022-04-19 11.25 11.70 11.24 11.48 10.4M
2022-04-18 11.67 11.79 11.21 11.39 15.1M
2022-04-15 12.59 12.59 11.71 12.03 26.7M
2022-04-14 12.76 13.20 12.55 13.00 20.8M
2022-04-13 12.70 13.06 12.51 12.77 18.0M
2022-04-12 12.65 13.03 12.12 12.87 23.8M
2022-04-11 12.25 13.06 12.20 12.63 25.4M
2022-04-08 12.28 12.48 12.08 12.34 17.5M
2022-04-07 11.91 13.44 11.80 12.48 29.0M
2022-04-06 11.74 11.88 11.66 11.86 7.2M
2022-04-01 12.14 12.14 11.69 11.75 10.9M
2022-03-31 12.21 12.24 12.02 12.14 8.2M
2022-03-30 12.03 12.26 12.02 12.19 9.4M
2022-03-29 12.36 12.50 12.05 12.11 10.8M
2022-03-28 12.39 12.53 12.10 12.31 8.8M
2022-03-25 12.64 12.90 12.44 12.50 11.2M
2022-03-24 12.90 12.95 12.62 12.63 12.5M
2022-03-23 12.63 13.10 12.61 13.03 18.3M
2022-03-22 12.99 13.27 12.68 12.80 17.5M
2022-03-21 12.85 13.11 12.76 12.96 15.0M
2022-03-18 12.70 13.35 12.60 12.85 17.0M
2022-03-17 12.80 13.14 12.65 12.86 18.9M
2022-03-16 12.85 12.95 12.04 12.79 19.9M
2022-03-15 13.00 13.67 12.63 12.64 22.1M
2022-03-14 13.68 14.25 13.45 13.45 26.3M
2022-03-11 13.89 14.34 13.56 13.87 27.9M
2022-03-10 13.30 14.18 13.22 13.80 31.5M
2022-03-09 13.43 13.63 12.43 13.15 23.9M
2022-03-08 14.65 14.65 13.54 13.57 32.2M
2022-03-07 14.64 15.30 14.32 14.78 31.9M
2022-03-04 15.17 15.58 14.49 14.64 41.8M
2022-03-03 15.90 16.07 15.38 15.59 37.3M
2022-03-02 16.21 16.51 15.64 16.20 48.4M
2022-03-01 14.96 16.88 14.87 16.14 66.2M
2022-02-28 15.20 16.24 14.96 15.14 47.2M
2022-02-25 14.60 15.95 14.36 15.32 62.2M
2022-02-24 13.20 15.85 13.11 15.85 76.5M
2022-02-23 12.97 13.27 12.96 13.21 8.3M
2022-02-22 13.36 13.40 13.00 13.10 8.1M
2022-02-21 12.87 13.42 12.87 13.11 7.1M
2022-02-18 13.03 13.03 12.80 12.91 3.7M
2022-02-17 12.90 13.23 12.80 13.01 5.1M
2022-02-16 12.97 13.04 12.89 12.91 3.6M
2022-02-15 13.00 13.12 12.91 13.04 3.3M
2022-02-14 12.82 13.30 12.82 13.02 4.9M
2022-02-11 12.96 13.05 12.76 12.81 3.0M
2022-02-10 13.21 13.28 13.00 13.04 3.5M
2022-02-09 13.03 13.29 12.96 13.21 4.2M
2022-02-08 13.05 13.14 12.85 13.06 2.5M
2022-02-07 13.10 13.14 12.84 12.86 3.4M
2022-01-28 12.59 12.95 12.43 12.72 3.2M
2022-01-27 13.25 13.35 12.35 12.43 5.1M
2022-01-26 13.22 13.48 12.91 13.20 4.8M
2022-01-25 13.56 14.07 13.49 13.56 6.0M
2022-01-24 13.60 13.88 13.42 13.54 4.9M
2022-01-21 13.89 13.98 13.73 13.91 2.8M
2022-01-20 14.24 14.35 13.92 13.92 4.4M
2022-01-19 14.21 14.36 14.16 14.23 2.9M
2022-01-18 14.50 14.56 14.20 14.35 4.8M
2022-01-17 14.14 14.55 14.14 14.48 3.8M
2022-01-14 14.34 14.51 14.20 14.21 3.6M
2022-01-13 14.52 14.57 14.30 14.34 3.4M
2022-01-12 14.18 14.51 14.18 14.49 3.8M
2022-01-11 14.50 14.68 14.14 14.22 5.6M
2022-01-10 14.41 14.58 14.10 14.50 4.3M
2022-01-07 14.98 15.18 14.40 14.41 7.8M
2022-01-06 14.62 15.20 14.62 14.93 7.6M
2022-01-05 15.45 15.45 14.59 14.69 10.0M
2022-01-04 15.23 15.38 15.11 15.24 6.7M