Shaanxi Aerospace (600343)

600343
🏛️ China →
14.95
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
2023-12-29 9.75 9.77 9.45 9.75 8.9M
2023-12-28 9.74 9.80 9.61 9.74 4.6M
2023-12-27 9.60 9.76 9.58 9.74 2.6M
2023-12-26 9.73 9.73 9.55 9.58 2.8M
2023-12-25 9.77 9.98 9.69 9.75 3.5M
2023-12-22 9.82 9.97 9.72 9.77 3.6M
2023-12-21 9.80 9.86 9.58 9.83 2.9M
2023-12-20 9.93 9.99 9.76 9.78 3.0M
2023-12-19 9.86 9.97 9.83 9.94 2.9M
2023-12-18 10.06 10.07 9.75 9.86 4.2M
2023-12-15 10.18 10.20 10.03 10.05 3.5M
2023-12-14 10.22 10.30 10.13 10.17 3.3M
2023-12-13 10.07 10.39 10.05 10.22 5.6M
2023-12-12 10.05 10.24 10.04 10.11 4.3M
2023-12-11 10.06 10.19 9.96 10.06 7.1M
2023-12-08 10.29 10.33 10.06 10.11 4.5M
2023-12-07 10.28 10.32 10.15 10.30 4.1M
2023-12-06 10.24 10.38 10.23 10.27 4.3M
2023-12-05 10.35 10.43 10.19 10.31 5.6M
2023-12-04 10.35 10.45 10.32 10.38 3.7M
2023-12-01 10.37 10.39 10.25 10.35 3.8M
2023-11-30 10.46 10.50 10.28 10.37 5.3M
2023-11-29 10.52 10.69 10.40 10.47 7.6M
2023-11-28 10.40 10.43 10.33 10.41 2.9M
2023-11-27 10.26 10.43 10.22 10.40 4.3M
2023-11-24 10.36 10.37 10.22 10.27 2.9M
2023-11-23 10.22 10.36 10.20 10.35 3.8M
2023-11-22 10.32 10.37 10.17 10.24 5.0M
2023-11-21 10.54 10.56 10.32 10.36 4.4M
2023-11-20 10.41 10.50 10.36 10.49 5.1M
2023-11-17 10.38 10.46 10.37 10.44 4.2M
2023-11-16 10.43 10.55 10.38 10.42 5.3M
2023-11-15 10.53 10.58 10.35 10.45 4.9M
2023-11-14 10.50 10.60 10.46 10.52 5.8M
2023-11-13 10.32 10.53 10.28 10.51 7.6M
2023-11-10 10.21 10.34 10.13 10.32 4.8M
2023-11-09 10.16 10.34 10.15 10.25 5.9M
2023-11-08 10.24 10.26 10.14 10.20 4.3M
2023-11-07 10.18 10.28 10.16 10.24 4.7M
2023-11-06 10.26 10.29 10.18 10.21 8.1M
2023-11-03 9.85 10.48 9.81 10.29 15.4M
2023-11-02 10.00 10.12 9.79 9.81 5.4M
2023-11-01 10.00 10.18 9.95 10.09 5.1M
2023-10-31 10.19 10.24 9.98 10.00 7.0M
2023-10-30 9.53 10.46 9.51 10.19 17.9M
2023-10-27 9.72 9.72 9.41 9.56 4.5M
2023-10-26 9.54 9.65 9.28 9.64 4.8M
2023-10-25 9.26 9.58 9.23 9.55 5.6M
2023-10-24 9.08 9.24 9.00 9.18 3.3M
2023-10-23 9.19 9.22 8.98 9.05 4.7M
2023-10-20 9.55 9.55 9.19 9.22 4.4M
2023-10-19 9.64 9.69 9.45 9.49 3.6M
2023-10-18 9.81 9.81 9.60 9.61 3.2M
2023-10-17 9.77 9.91 9.61 9.80 4.0M
2023-10-16 9.80 10.08 9.73 9.77 4.3M
2023-10-13 9.89 9.89 9.74 9.80 1.9M
2023-10-12 9.83 9.91 9.81 9.91 2.0M
2023-10-11 9.92 9.93 9.76 9.84 2.3M
2023-10-10 9.80 9.92 9.78 9.87 3.1M
2023-10-09 9.75 9.83 9.70 9.78 3.1M
2023-09-28 9.58 9.75 9.58 9.75 3.1M
2023-09-27 9.60 9.69 9.55 9.58 2.3M
2023-09-26 9.78 9.79 9.55 9.60 4.1M
2023-09-25 10.05 10.05 9.75 9.78 4.9M
2023-09-22 9.82 10.01 9.77 10.01 3.5M
2023-09-21 9.81 9.89 9.71 9.85 3.1M
2023-09-20 9.86 9.91 9.80 9.81 2.3M
2023-09-19 10.07 10.07 9.84 9.86 3.5M
2023-09-18 9.90 10.03 9.84 10.00 2.7M
2023-09-15 9.99 10.03 9.89 9.94 3.6M
2023-09-14 10.06 10.10 9.95 9.96 2.8M
2023-09-13 10.19 10.20 9.99 10.06 3.4M
2023-09-12 10.20 10.27 10.13 10.16 2.8M
2023-09-11 10.28 10.28 10.12 10.21 5.7M
2023-09-08 9.95 10.45 9.94 10.28 6.7M
2023-09-07 10.21 10.24 9.99 10.01 4.4M
2023-09-06 9.92 10.20 9.87 10.19 6.3M
2023-09-05 10.00 10.05 9.92 9.92 2.8M
2023-09-04 9.86 10.02 9.85 10.00 3.5M
2023-09-01 9.79 9.91 9.77 9.87 2.0M
2023-08-31 9.96 9.97 9.80 9.82 2.3M
2023-08-30 9.81 10.00 9.81 9.94 3.7M
2023-08-29 9.45 9.83 9.45 9.81 4.0M
2023-08-28 9.85 9.89 9.42 9.45 4.4M
2023-08-25 9.63 9.66 9.36 9.37 4.0M
2023-08-24 9.62 9.71 9.51 9.62 2.6M
2023-08-23 9.85 9.85 9.56 9.58 3.1M
2023-08-22 9.76 9.95 9.62 9.84 3.9M
2023-08-21 9.83 10.03 9.74 9.76 4.7M
2023-08-18 10.00 10.10 9.83 9.84 5.0M
2023-08-17 9.65 10.04 9.63 10.00 5.6M
2023-08-16 9.88 9.91 9.68 9.68 3.8M
2023-08-15 10.05 10.07 9.81 9.85 5.2M
2023-08-14 10.18 10.22 10.04 10.05 3.9M
2023-08-11 10.41 10.44 10.18 10.18 3.4M
2023-08-10 10.26 10.44 10.26 10.41 2.3M
2023-08-09 10.27 10.35 10.21 10.31 2.6M
2023-08-08 10.36 10.37 10.24 10.28 3.8M
2023-08-07 10.49 10.60 10.32 10.37 6.6M
2023-08-04 10.49 10.55 10.42 10.48 3.7M
2023-08-03 10.40 10.47 10.36 10.45 2.5M
2023-08-02 10.44 10.49 10.37 10.42 4.0M
2023-08-01 10.53 10.64 10.40 10.45 5.7M
2023-07-31 10.67 10.70 10.55 10.60 5.8M
2023-07-28 10.75 10.75 10.43 10.68 6.6M
2023-07-27 10.81 10.95 10.60 10.67 7.6M
2023-07-26 10.77 10.88 10.60 10.64 7.2M
2023-07-25 10.87 10.89 10.65 10.83 10.2M
2023-07-24 10.65 11.07 10.52 10.91 14.3M
2023-07-21 10.63 10.82 10.55 10.68 14.6M
2023-07-20 10.42 10.82 10.37 10.70 17.0M
2023-07-19 10.49 10.51 10.32 10.44 5.2M
2023-07-18 10.40 10.68 10.31 10.49 8.8M
2023-07-17 10.26 10.48 10.01 10.42 6.2M
2023-07-14 10.20 10.32 10.09 10.26 4.1M
2023-07-13 10.19 10.25 10.13 10.19 4.5M
2023-07-12 10.36 10.41 10.16 10.17 5.3M
2023-07-11 10.18 10.45 10.16 10.40 6.6M
2023-07-10 10.20 10.38 10.13 10.17 4.6M
2023-07-07 10.36 10.37 10.15 10.18 4.1M
2023-07-06 10.37 10.46 10.28 10.32 5.0M
2023-07-05 10.50 10.54 10.33 10.34 5.5M
2023-07-04 10.47 10.59 10.33 10.57 8.1M
2023-07-03 10.53 10.60 10.34 10.39 6.6M
2023-06-30 10.30 10.58 10.30 10.53 9.9M
2023-06-29 10.14 10.49 10.06 10.39 13.7M
2023-06-28 10.08 10.21 9.88 10.16 7.3M
2023-06-27 9.85 10.12 9.81 10.09 7.7M
2023-06-26 10.23 10.29 9.83 9.87 10.8M
2023-06-21 10.35 10.44 10.23 10.23 10.2M
2023-06-20 10.42 10.50 10.25 10.40 12.9M
2023-06-19 9.93 10.83 9.93 10.39 30.4M
2023-06-16 9.27 10.01 9.27 9.89 18.2M
2023-06-15 9.26 9.30 9.17 9.17 3.6M
2023-06-14 9.34 9.35 9.23 9.25 3.8M
2023-06-13 9.07 9.34 9.07 9.34 6.8M
2023-06-12 9.16 9.17 9.08 9.10 3.6M
2023-06-09 9.09 9.22 9.00 9.19 5.3M
2023-06-08 9.13 9.21 9.06 9.12 4.3M
2023-06-07 9.01 9.23 8.81 9.16 9.0M
2023-06-06 9.69 9.69 8.83 9.04 23.1M
2023-06-05 9.77 10.17 9.34 9.69 15.3M
2023-06-02 10.04 10.07 9.91 9.93 5.2M
2023-06-01 10.04 10.09 9.90 10.07 5.1M
2023-05-31 9.98 10.14 9.93 10.09 5.4M
2023-05-30 9.91 10.04 9.83 10.01 4.8M
2023-05-29 10.21 10.37 9.96 9.99 6.6M
2023-05-26 10.05 10.13 9.85 10.09 4.2M
2023-05-25 10.01 10.18 9.92 10.04 5.8M
2023-05-24 10.00 10.19 9.94 10.07 6.5M
2023-05-23 10.06 10.17 9.97 10.01 5.4M
2023-05-22 10.10 10.12 9.99 10.06 5.1M
2023-05-19 10.30 10.30 10.03 10.11 10.4M
2023-05-18 10.00 10.45 9.95 10.34 15.7M
2023-05-17 9.66 10.05 9.58 10.03 10.7M
2023-05-16 9.77 9.77 9.59 9.62 3.0M
2023-05-15 9.68 9.74 9.51 9.74 3.5M
2023-05-12 9.78 9.83 9.67 9.69 3.2M
2023-05-11 9.84 9.91 9.77 9.79 3.8M
2023-05-10 9.90 9.91 9.73 9.83 6.7M
2023-05-09 9.84 10.20 9.73 10.01 13.0M
2023-05-08 9.59 9.85 9.58 9.84 7.2M
2023-05-05 9.65 9.70 9.50 9.57 3.5M
2023-05-04 9.67 9.71 9.50 9.65 4.7M
2023-04-28 9.53 9.71 9.49 9.69 4.7M
2023-04-27 9.41 9.63 9.35 9.52 4.2M
2023-04-26 9.37 9.54 9.30 9.40 3.5M
2023-04-25 9.60 9.70 9.19 9.36 5.7M
2023-04-24 9.58 9.72 9.48 9.60 4.8M
2023-04-21 9.66 9.91 9.55 9.55 7.4M
2023-04-20 9.88 9.88 9.64 9.71 4.8M
2023-04-19 9.86 9.92 9.75 9.85 4.3M
2023-04-18 10.16 10.16 9.79 9.89 11.1M
2023-04-17 10.03 10.16 9.96 10.16 4.8M
2023-04-14 10.05 10.09 9.93 10.01 5.4M
2023-04-13 10.10 10.23 10.03 10.06 5.3M
2023-04-12 10.03 10.23 10.03 10.12 4.5M
2023-04-11 10.14 10.18 9.95 10.05 6.3M
2023-04-10 10.38 10.48 10.11 10.15 8.0M
2023-04-07 10.15 10.49 10.14 10.37 9.7M
2023-04-06 10.26 10.26 10.09 10.16 5.4M
2023-04-04 10.28 10.34 10.19 10.29 6.4M
2023-04-03 10.08 10.42 10.01 10.29 9.9M
2023-03-31 10.00 10.09 9.97 10.06 4.5M
2023-03-30 10.06 10.14 9.93 10.03 6.0M
2023-03-29 10.26 10.28 10.00 10.11 7.0M
2023-03-28 10.31 10.48 10.20 10.23 8.1M
2023-03-27 10.37 10.46 10.21 10.25 8.1M
2023-03-24 10.54 10.54 10.37 10.41 5.9M
2023-03-23 10.49 10.56 10.33 10.55 8.0M
2023-03-22 10.58 10.59 10.40 10.49 8.8M
2023-03-21 10.32 10.60 10.31 10.58 11.6M
2023-03-20 10.42 10.53 10.20 10.22 8.3M
2023-03-17 10.29 10.55 10.29 10.42 9.9M
2023-03-16 10.51 10.59 10.24 10.25 12.5M
2023-03-15 10.66 10.69 10.47 10.56 8.6M
2023-03-14 10.41 10.94 10.35 10.63 18.7M
2023-03-13 10.29 10.44 10.17 10.40 9.2M
2023-03-10 10.55 10.56 10.30 10.34 11.9M
2023-03-09 10.77 10.79 10.53 10.60 8.7M
2023-03-08 10.50 10.77 10.48 10.74 13.1M
2023-03-07 10.92 10.97 10.50 10.52 19.3M
2023-03-06 11.19 11.20 10.90 10.99 21.0M
2023-03-03 10.85 11.22 10.64 11.20 31.7M
2023-03-02 10.77 10.88 10.70 10.85 13.4M
2023-03-01 10.80 10.82 10.66 10.82 13.0M
2023-02-28 10.74 10.84 10.51 10.79 14.3M
2023-02-27 10.65 11.05 10.62 10.77 20.7M
2023-02-24 10.54 10.83 10.54 10.69 15.0M
2023-02-23 10.70 10.88 10.58 10.63 15.7M
2023-02-22 10.76 10.85 10.66 10.72 18.9M
2023-02-21 10.59 10.88 10.48 10.88 30.8M
2023-02-20 10.58 10.70 10.37 10.66 24.9M
2023-02-17 10.67 10.85 10.30 10.75 39.1M
2023-02-16 11.04 11.24 10.41 10.61 51.7M
2023-02-15 10.05 11.08 10.01 11.08 37.5M
2023-02-14 10.19 10.19 10.02 10.07 9.6M
2023-02-13 9.94 10.45 9.88 10.21 20.4M
2023-02-10 9.91 9.96 9.82 9.86 7.9M
2023-02-09 9.68 9.96 9.65 9.89 12.1M
2023-02-08 9.72 9.82 9.65 9.68 7.3M
2023-02-07 9.72 9.75 9.66 9.74 5.3M
2023-02-06 9.83 9.86 9.66 9.72 6.9M
2023-02-03 9.75 9.83 9.66 9.78 9.2M
2023-02-02 9.95 9.97 9.67 9.70 11.5M
2023-02-01 9.76 9.93 9.67 9.92 14.6M
2023-01-31 9.69 9.79 9.62 9.75 11.2M
2023-01-30 9.51 9.85 9.42 9.73 18.3M
2023-01-20 9.39 9.44 9.34 9.42 6.1M
2023-01-19 9.27 9.44 9.26 9.42 8.2M
2023-01-18 9.28 9.35 9.20 9.28 5.3M
2023-01-17 9.33 9.39 9.12 9.29 11.6M
2023-01-16 9.10 9.50 9.10 9.22 18.1M
2023-01-13 8.63 9.14 8.58 8.97 11.4M
2023-01-12 8.90 8.94 8.67 8.68 6.8M
2023-01-11 8.71 8.73 8.56 8.57 3.8M
2023-01-10 8.79 8.80 8.65 8.67 3.9M
2023-01-09 8.84 8.93 8.76 8.79 4.1M
2023-01-06 8.87 8.95 8.81 8.84 3.5M
2023-01-05 8.97 8.98 8.85 8.93 3.5M
2023-01-04 8.93 9.02 8.89 8.94 4.3M
2023-01-03 8.72 8.96 8.72 8.94 4.5M