AVIC Airborne Systems (600372)

600372
🏛️ China →
12.23
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 12.61 12.66 12.33 12.33 27.1M
2024-12-30 12.54 12.76 12.51 12.62 37.5M
2024-12-27 12.66 12.72 12.45 12.48 47.2M
2024-12-26 12.27 12.42 12.26 12.34 19.7M
2024-12-25 12.26 12.29 12.13 12.23 15.1M
2024-12-24 12.24 12.31 12.20 12.27 15.6M
2024-12-23 12.27 12.37 12.19 12.20 23.2M
2024-12-20 12.26 12.31 12.18 12.29 15.9M
2024-12-19 12.17 12.23 12.10 12.21 16.6M
2024-12-18 12.19 12.34 12.19 12.26 17.1M
2024-12-17 12.23 12.28 12.13 12.15 20.4M
2024-12-16 12.26 12.35 12.16 12.20 22.5M
2024-12-13 12.69 12.69 12.25 12.29 43.8M
2024-12-12 12.68 12.83 12.64 12.76 27.8M
2024-12-11 12.56 12.68 12.53 12.67 19.5M
2024-12-10 12.80 12.88 12.57 12.58 31.5M
2024-12-09 12.63 12.64 12.45 12.52 21.6M
2024-12-06 12.52 12.67 12.48 12.64 20.6M
2024-12-05 12.44 12.57 12.43 12.50 16.0M
2024-12-04 12.60 12.60 12.45 12.46 21.0M
2024-12-03 12.68 12.69 12.48 12.61 23.8M
2024-12-02 12.59 12.68 12.52 12.67 26.3M
2024-11-29 12.39 12.62 12.31 12.55 24.2M
2024-11-28 12.51 12.60 12.39 12.41 21.2M
2024-11-27 12.26 12.51 12.13 12.50 27.7M
2024-11-26 12.32 12.42 12.25 12.26 21.0M
2024-11-25 12.48 12.52 12.20 12.36 31.8M
2024-11-22 12.90 12.92 12.51 12.52 31.3M
2024-11-21 13.02 13.02 12.82 12.90 22.9M
2024-11-20 12.95 13.08 12.86 13.01 28.7M
2024-11-19 12.83 12.98 12.65 12.98 33.6M
2024-11-18 12.87 13.02 12.68 12.73 37.9M
2024-11-15 13.11 13.21 12.78 12.80 44.3M
2024-11-14 13.52 13.53 13.13 13.13 41.0M
2024-11-13 13.47 13.67 13.31 13.53 42.7M
2024-11-12 14.03 14.10 13.44 13.57 77.0M
2024-11-11 13.69 13.99 13.58 13.98 89.6M
2024-11-08 13.47 13.76 13.45 13.65 90.2M
2024-11-07 13.42 13.46 13.14 13.44 87.2M
2024-11-06 13.95 14.10 13.50 13.62 98.9M
2024-11-05 13.10 13.66 13.10 13.60 91.9M
2024-11-04 12.60 13.05 12.56 12.97 44.4M
2024-11-01 12.71 12.86 12.51 12.55 37.6M
2024-10-31 12.79 12.92 12.69 12.77 44.4M
2024-10-30 12.70 12.98 12.46 12.83 50.6M
2024-10-29 13.29 13.33 13.00 13.03 43.0M
2024-10-28 13.04 13.39 13.00 13.27 48.6M
2024-10-25 12.87 13.04 12.86 12.99 36.4M
2024-10-24 13.08 13.10 12.85 12.91 37.1M
2024-10-23 12.81 13.40 12.77 13.15 82.1M
2024-10-22 12.95 12.96 12.71 12.82 39.0M
2024-10-21 12.83 13.07 12.75 12.95 67.2M
2024-10-18 12.31 12.87 12.26 12.69 45.2M
2024-10-17 12.52 12.64 12.34 12.35 34.8M
2024-10-16 12.60 12.71 12.45 12.52 33.1M
2024-10-15 12.85 13.04 12.68 12.72 37.1M
2024-10-14 12.71 13.04 12.63 12.98 60.2M
2024-10-11 13.04 13.04 12.41 12.51 49.4M
2024-10-10 12.95 13.47 12.83 13.14 66.5M
2024-10-09 13.59 13.59 12.80 12.81 90.7M
2024-10-08 14.25 14.26 13.29 13.98 132.2M
2024-09-30 12.49 13.09 12.35 12.96 91.6M
2024-09-27 11.58 12.09 11.58 12.05 30.4M
2024-09-26 11.10 11.49 11.08 11.49 29.0M
2024-09-25 11.04 11.30 11.03 11.16 30.5M
2024-09-24 10.67 10.97 10.58 10.96 26.2M
2024-09-23 10.50 10.65 10.50 10.59 12.7M
2024-09-20 10.56 10.61 10.42 10.55 15.1M
2024-09-19 10.48 10.68 10.26 10.58 20.7M
2024-09-18 10.53 10.59 10.29 10.47 14.5M
2024-09-13 10.56 10.60 10.49 10.52 9.4M
2024-09-12 10.69 10.77 10.54 10.55 11.2M
2024-09-11 10.62 10.69 10.59 10.66 10.2M
2024-09-10 10.70 10.72 10.43 10.68 18.5M
2024-09-09 10.70 10.83 10.58 10.66 17.2M
2024-09-06 10.95 10.95 10.77 10.79 13.7M
2024-09-05 10.94 11.01 10.88 10.96 13.4M
2024-09-04 10.87 10.95 10.77 10.91 14.4M
2024-09-03 10.84 10.99 10.83 10.90 19.3M
2024-09-02 11.25 11.25 10.80 10.81 32.2M
2024-08-30 11.03 11.38 11.02 11.26 25.7M
2024-08-29 10.98 11.12 10.93 11.04 24.3M
2024-08-28 11.23 11.24 10.88 11.01 44.8M
2024-08-27 11.68 11.77 11.45 11.51 17.5M
2024-08-26 11.80 11.83 11.58 11.75 15.1M
2024-08-23 11.77 11.85 11.71 11.80 14.3M
2024-08-22 11.87 11.95 11.77 11.79 13.3M
2024-08-21 11.93 12.01 11.86 11.86 13.0M
2024-08-20 12.13 12.18 11.91 11.97 18.2M
2024-08-19 12.09 12.24 12.09 12.14 14.0M
2024-08-16 12.30 12.33 12.11 12.14 17.5M
2024-08-15 12.18 12.36 12.16 12.29 16.7M
2024-08-14 12.33 12.39 12.19 12.19 14.4M
2024-08-13 12.30 12.44 12.26 12.38 16.8M
2024-08-12 12.44 12.45 12.25 12.30 16.1M
2024-08-09 12.45 12.57 12.43 12.44 15.4M
2024-08-08 12.74 12.78 12.45 12.48 34.6M
2024-08-07 12.74 12.91 12.66 12.79 35.1M
2024-08-06 12.55 12.90 12.51 12.81 37.9M
2024-08-05 12.64 12.88 12.44 12.47 39.8M
2024-08-02 12.75 13.09 12.67 12.68 52.0M
2024-08-01 12.77 13.09 12.73 12.85 55.1M
2024-07-31 12.68 12.86 12.51 12.84 55.3M
2024-07-30 12.66 12.75 12.44 12.70 36.7M
2024-07-29 12.45 12.80 12.39 12.60 57.1M
2024-07-26 12.10 12.50 12.08 12.49 50.3M
2024-07-25 12.07 12.18 11.98 12.12 16.4M
2024-07-24 11.98 12.29 11.95 12.12 25.8M
2024-07-23 12.29 12.31 12.00 12.01 25.2M
2024-07-22 12.22 12.37 12.20 12.30 33.7M
2024-07-19 12.03 12.25 11.99 12.24 30.1M
2024-07-18 11.88 12.12 11.78 12.08 24.6M
2024-07-17 11.97 12.06 11.94 11.95 17.3M
2024-07-16 11.80 11.99 11.78 11.97 15.0M
2024-07-15 11.89 11.93 11.76 11.83 15.7M
2024-07-12 11.80 11.90 11.74 11.88 19.5M
2024-07-11 11.72 11.82 11.62 11.79 20.7M
2024-07-10 11.40 11.57 11.40 11.52 14.3M
2024-07-09 11.29 11.52 11.16 11.49 23.6M
2024-07-08 11.48 11.51 11.28 11.30 16.4M
2024-07-05 11.53 11.57 11.33 11.56 21.5M
2024-07-04 11.74 11.80 11.52 11.54 20.0M
2024-07-03 11.90 11.92 11.68 11.74 17.0M
2024-07-02 12.03 12.05 11.86 11.90 17.2M
2024-07-01 11.96 12.05 11.88 12.05 23.1M
2024-06-28 11.50 12.06 11.49 11.97 41.2M
2024-06-27 11.72 11.72 11.52 11.52 17.6M
2024-06-26 11.55 11.77 11.41 11.75 19.8M
2024-06-25 11.69 11.77 11.47 11.55 20.6M
2024-06-24 11.98 12.04 11.64 11.68 28.1M
2024-06-21 11.93 12.08 11.92 12.03 17.1M
2024-06-20 12.18 12.22 11.95 11.95 24.6M
2024-06-19 12.31 12.36 12.18 12.19 20.4M
2024-06-18 12.31 12.43 12.24 12.31 27.9M
2024-06-17 12.34 12.55 12.29 12.31 40.1M
2024-06-14 12.22 12.37 12.16 12.34 45.2M
2024-06-13 12.30 12.39 12.23 12.36 35.8M
2024-06-12 12.13 12.42 12.13 12.32 41.9M
2024-06-11 11.96 12.21 11.88 12.20 28.0M
2024-06-07 12.05 12.19 11.92 12.02 29.6M
2024-06-06 12.21 12.25 11.97 11.99 38.5M
2024-06-05 12.14 12.45 12.14 12.24 41.8M
2024-06-04 12.03 12.20 11.91 12.19 30.3M
2024-06-03 12.13 12.24 11.92 12.03 33.6M
2024-05-31 11.96 12.16 11.96 12.10 29.7M
2024-05-30 11.70 12.04 11.60 11.96 37.2M
2024-05-29 11.77 11.88 11.70 11.74 17.0M
2024-05-28 11.88 11.96 11.80 11.81 18.6M
2024-05-27 11.80 11.93 11.66 11.93 29.1M
2024-05-24 11.98 12.03 11.79 11.81 31.3M
2024-05-23 12.28 12.30 12.02 12.04 33.4M
2024-05-22 12.27 12.31 12.16 12.20 29.6M
2024-05-21 12.46 12.46 12.25 12.26 31.6M
2024-05-20 12.41 12.61 12.36 12.51 43.4M
2024-05-17 12.25 12.41 12.17 12.40 43.4M
2024-05-16 12.15 12.30 12.10 12.15 31.1M
2024-05-15 12.23 12.33 12.10 12.12 31.5M
2024-05-14 12.30 12.39 12.17 12.24 31.6M
2024-05-13 12.41 12.50 12.23 12.32 45.4M
2024-05-10 12.75 12.78 12.47 12.53 46.6M
2024-05-09 12.38 12.68 12.24 12.66 66.0M
2024-05-08 12.57 12.59 12.41 12.42 39.1M
2024-05-07 12.41 12.65 12.36 12.59 60.6M
2024-05-06 12.27 12.53 12.22 12.49 59.7M
2024-04-30 12.35 12.37 12.09 12.15 49.9M
2024-04-29 12.18 12.38 12.01 12.33 76.2M
2024-04-26 11.76 12.13 11.76 12.10 59.1M
2024-04-25 12.02 12.02 11.78 11.83 41.9M
2024-04-24 11.72 12.07 11.72 12.06 52.9M
2024-04-23 11.84 12.00 11.69 11.75 41.1M
2024-04-22 12.07 12.17 11.86 11.89 62.7M
2024-04-19 11.70 12.10 11.62 11.96 77.6M
2024-04-18 11.40 11.86 11.38 11.78 65.9M
2024-04-17 11.07 11.38 11.06 11.37 30.6M
2024-04-16 11.35 11.49 10.98 11.00 38.7M
2024-04-15 11.14 11.49 11.02 11.37 37.2M
2024-04-12 11.19 11.26 11.07 11.08 18.7M
2024-04-11 11.16 11.33 11.15 11.20 19.3M
2024-04-10 11.35 11.42 11.13 11.27 25.2M
2024-04-09 11.35 11.51 11.30 11.42 17.8M
2024-04-08 11.53 11.56 11.32 11.34 22.0M
2024-04-03 11.78 11.78 11.50 11.57 24.5M
2024-04-02 11.90 11.93 11.73 11.79 27.3M
2024-04-01 11.73 11.97 11.73 11.91 32.2M
2024-03-29 11.68 11.73 11.52 11.69 28.9M
2024-03-28 11.05 11.90 11.05 11.70 58.9M
2024-03-27 11.32 11.37 11.00 11.00 27.1M
2024-03-26 11.41 11.50 11.21 11.38 24.8M
2024-03-25 11.70 11.74 11.43 11.43 28.0M
2024-03-22 12.07 12.07 11.69 11.73 41.0M
2024-03-21 12.18 12.21 11.99 12.12 26.7M
2024-03-20 12.08 12.22 12.08 12.14 23.8M
2024-03-19 12.24 12.38 12.08 12.10 37.8M
2024-03-18 11.97 12.26 11.97 12.24 44.4M
2024-03-15 11.77 11.93 11.72 11.92 20.4M
2024-03-14 12.00 12.01 11.70 11.78 31.3M
2024-03-13 12.00 12.12 11.91 12.03 27.2M
2024-03-12 11.81 12.10 11.80 12.02 35.4M
2024-03-11 11.66 11.83 11.65 11.83 24.5M
2024-03-08 11.64 11.80 11.53 11.71 24.4M
2024-03-07 11.91 11.95 11.62 11.64 28.0M
2024-03-06 11.87 11.98 11.76 11.91 21.5M
2024-03-05 11.80 12.12 11.75 11.94 37.4M
2024-03-04 11.88 11.98 11.77 11.85 22.8M
2024-03-01 11.85 11.93 11.77 11.90 25.9M
2024-02-29 11.44 11.86 11.43 11.85 31.0M
2024-02-28 11.88 11.98 11.48 11.49 37.1M
2024-02-27 11.59 11.81 11.54 11.81 27.6M
2024-02-26 11.61 11.86 11.60 11.64 30.0M
2024-02-23 11.40 11.70 11.35 11.65 40.3M
2024-02-22 11.27 11.41 11.24 11.39 24.1M
2024-02-21 11.20 11.50 11.16 11.33 31.7M
2024-02-20 11.25 11.28 11.17 11.25 18.4M
2024-02-19 11.27 11.44 11.16 11.33 36.3M
2024-02-08 11.06 11.33 10.82 11.22 47.0M
2024-02-07 10.90 11.19 10.69 10.89 51.8M
2024-02-06 10.02 10.80 9.96 10.79 44.9M
2024-02-05 10.20 10.48 9.81 10.02 44.1M
2024-02-02 10.83 10.93 10.00 10.33 44.8M
2024-02-01 10.99 11.16 10.77 10.83 36.1M
2024-01-31 11.57 11.57 11.04 11.08 33.9M
2024-01-30 11.65 11.90 11.55 11.63 25.0M
2024-01-29 11.88 12.04 11.72 11.73 28.4M
2024-01-26 11.83 11.99 11.73 11.87 33.6M
2024-01-25 11.10 11.92 11.09 11.89 56.0M
2024-01-24 11.39 11.39 10.85 11.26 62.0M
2024-01-23 11.32 11.62 11.21 11.58 21.9M
2024-01-22 11.69 11.76 11.25 11.33 28.6M
2024-01-19 11.57 11.81 11.50 11.70 18.4M
2024-01-18 11.39 11.66 11.21 11.60 34.9M
2024-01-17 11.71 11.82 11.44 11.44 24.5M
2024-01-16 11.71 11.83 11.58 11.74 20.2M
2024-01-15 12.06 12.06 11.75 11.75 26.5M
2024-01-12 12.14 12.24 12.08 12.12 15.2M
2024-01-11 12.01 12.20 11.97 12.19 18.6M
2024-01-10 12.11 12.23 12.01 12.02 16.5M
2024-01-09 12.25 12.32 12.08 12.16 21.2M
2024-01-08 12.48 12.58 12.26 12.28 18.4M
2024-01-05 12.89 12.98 12.41 12.48 26.2M
2024-01-04 12.98 13.08 12.83 12.92 14.3M
2024-01-03 13.05 13.09 12.90 13.01 17.9M
2024-01-02 13.14 13.28 13.07 13.08 20.5M