AVIC Airborne Systems

600372
🏛️ china →
12.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.02 13.22 12.94 13.18 24.9M
2023-12-28 12.61 13.05 12.58 13.01 31.8M
2023-12-27 12.64 12.69 12.53 12.64 11.3M
2023-12-26 12.69 12.77 12.45 12.69 20.9M
2023-12-25 12.56 12.90 12.54 12.72 21.3M
2023-12-22 12.22 12.72 12.20 12.59 37.3M
2023-12-21 12.04 12.27 11.98 12.20 16.8M
2023-12-20 12.42 12.48 12.10 12.10 21.9M
2023-12-19 12.41 12.51 12.31 12.44 13.2M
2023-12-18 12.65 12.71 12.38 12.41 23.0M
2023-12-15 12.86 12.91 12.70 12.71 15.5M
2023-12-14 12.97 13.12 12.84 12.85 15.7M
2023-12-13 13.07 13.25 12.95 12.96 19.6M
2023-12-12 12.93 13.49 12.92 13.10 35.3M
2023-12-11 12.90 13.04 12.60 13.00 37.7M
2023-12-08 12.77 13.02 12.61 13.00 44.7M
2023-12-07 12.73 12.84 12.56 12.81 26.7M
2023-12-06 12.85 12.90 12.71 12.78 20.7M
2023-12-05 13.11 13.12 12.87 12.87 15.9M
2023-12-04 13.00 13.21 12.99 13.14 17.2M
2023-12-01 12.87 13.04 12.87 12.97 13.0M
2023-11-30 12.95 13.04 12.86 12.90 15.2M
2023-11-29 13.09 13.11 12.95 12.95 17.7M
2023-11-28 13.25 13.33 13.05 13.10 23.1M
2023-11-27 13.23 13.34 13.15 13.25 16.3M
2023-11-24 13.49 13.50 13.22 13.24 14.7M
2023-11-23 13.43 13.51 13.35 13.48 11.1M
2023-11-22 13.63 13.67 13.45 13.45 13.3M
2023-11-21 13.74 13.83 13.65 13.65 14.9M
2023-11-20 13.57 13.80 13.55 13.75 15.3M
2023-11-17 13.62 13.66 13.52 13.57 12.9M
2023-11-16 13.78 13.82 13.65 13.65 11.3M
2023-11-15 13.95 13.97 13.75 13.79 15.7M
2023-11-14 13.86 13.98 13.82 13.86 16.7M
2023-11-13 13.67 13.87 13.63 13.86 18.2M
2023-11-10 13.66 13.72 13.57 13.67 11.8M
2023-11-09 13.71 13.77 13.65 13.67 10.9M
2023-11-08 13.73 13.81 13.64 13.74 16.2M
2023-11-07 13.76 13.85 13.71 13.74 14.1M
2023-11-06 13.62 13.82 13.62 13.79 18.0M
2023-11-03 13.46 13.66 13.44 13.60 13.1M
2023-11-02 13.64 13.71 13.44 13.46 14.5M
2023-11-01 13.62 13.74 13.52 13.66 14.4M
2023-10-31 13.62 13.71 13.56 13.65 14.9M
2023-10-30 13.45 13.71 13.41 13.62 20.1M
2023-10-27 13.31 13.52 13.31 13.48 18.9M
2023-10-26 13.24 13.40 13.12 13.39 18.8M
2023-10-25 13.22 13.42 13.18 13.30 23.3M
2023-10-24 12.95 13.12 12.82 13.10 25.2M
2023-10-23 13.08 13.15 12.77 12.83 25.9M
2023-10-20 13.26 13.34 13.09 13.11 17.4M
2023-10-19 13.41 13.55 13.30 13.30 17.9M
2023-10-18 13.86 13.87 13.50 13.51 23.2M
2023-10-17 13.87 13.90 13.78 13.87 12.9M
2023-10-16 14.00 14.12 13.83 13.87 19.3M
2023-10-13 14.13 14.15 13.97 14.01 16.6M
2023-10-12 14.22 14.25 14.03 14.18 22.1M
2023-10-11 14.29 14.34 14.15 14.19 22.2M
2023-10-10 14.33 14.37 14.26 14.29 10.7M
2023-10-09 14.17 14.39 14.16 14.33 23.7M
2023-09-28 14.18 14.24 14.13 14.16 16.6M
2023-09-27 14.13 14.25 14.13 14.17 11.0M
2023-09-26 14.28 14.32 14.24 14.25 11.8M
2023-09-25 14.41 14.43 14.31 14.32 11.2M
2023-09-22 14.33 14.48 14.26 14.46 18.9M
2023-09-21 14.36 14.48 14.32 14.34 14.8M
2023-09-20 14.53 14.54 14.36 14.36 15.9M
2023-09-19 14.62 14.62 14.45 14.49 12.4M
2023-09-18 14.67 14.73 14.50 14.63 20.2M
2023-09-15 14.76 14.83 14.63 14.70 14.5M
2023-09-14 14.80 14.86 14.72 14.75 12.5M
2023-09-13 15.00 15.06 14.68 14.78 25.9M
2023-09-12 15.11 15.16 14.99 15.02 16.3M
2023-09-11 15.21 15.21 15.04 15.13 18.4M
2023-09-08 14.93 15.20 14.93 15.18 20.1M
2023-09-07 15.16 15.22 14.96 15.00 19.5M
2023-09-06 15.19 15.26 15.03 15.21 20.0M
2023-09-05 15.19 15.30 15.14 15.18 22.2M
2023-09-04 15.11 15.25 15.10 15.24 25.9M
2023-09-01 15.03 15.15 15.01 15.09 16.5M
2023-08-31 15.10 15.15 14.99 15.02 17.4M
2023-08-30 15.08 15.19 15.03 15.12 25.3M
2023-08-29 14.60 15.18 14.58 15.09 39.9M
2023-08-28 15.08 15.15 14.60 14.62 28.5M
2023-08-25 14.35 14.78 14.24 14.50 29.2M
2023-08-24 14.54 14.59 14.35 14.38 20.6M
2023-08-23 14.75 14.83 14.48 14.48 23.5M
2023-08-22 14.70 14.92 14.53 14.85 19.9M
2023-08-21 14.92 14.98 14.65 14.66 16.9M
2023-08-18 15.06 15.18 14.88 14.89 19.8M
2023-08-17 14.73 15.12 14.59 15.08 26.2M
2023-08-16 14.99 14.99 14.76 14.77 11.2M
2023-08-15 14.96 15.13 14.86 14.96 15.1M
2023-08-14 14.70 14.96 14.62 14.96 16.6M
2023-08-11 14.89 14.97 14.73 14.73 15.8M
2023-08-10 14.91 14.96 14.83 14.90 11.0M
2023-08-09 14.95 14.95 14.88 14.89 12.8M
2023-08-08 15.12 15.16 14.82 15.01 28.4M
2023-08-07 15.20 15.23 15.12 15.15 15.0M
2023-08-04 15.22 15.33 15.14 15.22 19.9M
2023-08-03 15.08 15.24 15.05 15.20 20.1M
2023-08-02 15.18 15.27 15.08 15.10 20.9M
2023-08-01 15.33 15.36 15.20 15.24 22.4M
2023-07-31 15.30 15.40 15.22 15.33 33.1M
2023-07-28 15.16 15.23 15.02 15.23 27.3M
2023-07-27 15.22 15.31 15.12 15.14 23.1M
2023-07-26 15.23 15.23 15.10 15.17 15.6M
2023-07-25 15.19 15.26 15.12 15.25 25.5M
2023-07-24 15.13 15.22 15.05 15.10 23.6M
2023-07-21 15.21 15.34 15.12 15.12 21.3M
2023-07-20 15.50 15.58 15.19 15.21 32.5M
2023-07-19 15.66 15.68 15.47 15.52 32.9M
2023-07-18 15.30 15.80 15.20 15.64 83.8M
2023-07-17 15.06 15.11 14.94 15.05 14.2M
2023-07-14 15.12 15.18 15.05 15.06 15.3M
2023-07-13 15.06 15.18 15.05 15.15 13.7M
2023-07-12 15.22 15.23 15.06 15.08 16.9M
2023-07-11 15.15 15.25 15.13 15.20 13.8M
2023-07-10 15.08 15.35 15.08 15.14 19.4M
2023-07-07 15.05 15.13 14.92 15.05 17.9M
2023-07-06 15.17 15.28 15.05 15.05 27.2M
2023-07-05 15.29 15.32 15.08 15.10 23.9M
2023-07-04 15.26 15.35 15.24 15.30 25.3M
2023-07-03 15.19 15.35 15.12 15.29 31.6M
2023-06-30 14.98 15.30 14.96 15.18 36.1M
2023-06-29 15.07 15.21 14.95 14.97 24.1M
2023-06-28 14.93 15.17 14.80 15.07 27.7M
2023-06-27 15.03 15.04 14.93 14.95 23.6M
2023-06-26 15.02 15.12 14.88 15.08 28.0M
2023-06-21 15.14 15.23 14.95 15.09 30.7M
2023-06-20 14.87 15.32 14.82 15.18 51.8M
2023-06-19 14.73 15.08 14.68 14.92 39.0M
2023-06-16 14.37 14.83 14.37 14.75 45.0M
2023-06-15 14.28 14.38 14.16 14.36 22.5M
2023-06-14 14.39 14.42 14.27 14.28 16.5M
2023-06-13 14.27 14.41 14.26 14.39 16.3M
2023-06-12 14.27 14.38 14.16 14.26 16.3M
2023-06-09 14.11 14.34 14.07 14.27 26.8M
2023-06-08 14.18 14.22 14.06 14.09 25.2M
2023-06-07 14.33 14.39 14.17 14.19 26.3M
2023-06-06 14.78 14.81 14.34 14.34 36.8M
2023-06-05 14.94 14.95 14.74 14.84 24.7M
2023-06-02 14.82 14.93 14.81 14.91 18.6M
2023-06-01 14.82 15.01 14.63 14.85 29.3M
2023-05-31 14.85 15.05 14.80 14.83 21.9M
2023-05-30 14.98 15.00 14.66 14.94 29.7M
2023-05-29 15.15 15.24 14.98 15.02 41.9M
2023-05-26 14.79 14.91 14.59 14.87 24.4M
2023-05-25 14.77 14.92 14.65 14.77 26.7M
2023-05-24 14.98 15.01 14.67 14.83 35.7M
2023-05-23 15.28 15.28 14.99 15.04 32.8M
2023-05-22 15.35 15.39 15.21 15.29 18.8M
2023-05-19 15.51 15.52 15.25 15.33 38.6M
2023-05-18 15.68 15.71 15.46 15.54 26.6M
2023-05-17 15.35 15.68 15.28 15.67 39.3M
2023-05-16 15.42 15.56 15.34 15.35 21.9M
2023-05-15 15.11 15.40 15.04 15.37 24.6M
2023-05-12 15.56 15.60 15.15 15.20 25.9M
2023-05-11 15.41 15.64 15.38 15.55 28.7M
2023-05-10 15.45 15.45 15.29 15.41 27.7M
2023-05-09 15.46 15.77 15.38 15.48 62.2M
2023-05-08 14.97 15.50 14.93 15.40 68.6M
2023-05-05 15.20 15.27 14.89 14.94 39.6M
2023-05-04 15.28 15.43 15.11 15.20 48.6M
2023-04-28 15.28 15.49 15.24 15.29 41.6M
2023-04-27 15.27 15.44 15.17 15.27 29.4M
2023-04-26 15.19 15.41 15.15 15.30 29.6M
2023-04-25 15.62 15.70 15.23 15.26 37.0M
2023-04-24 15.94 15.95 15.48 15.63 46.2M
2023-04-21 15.98 16.17 15.82 15.94 45.9M
2023-04-20 16.22 16.28 15.82 15.99 63.6M
2023-04-19 16.58 16.71 16.15 16.17 133.7M
2023-04-18 17.30 17.80 17.28 17.56 19.6M
2023-04-17 17.37 17.49 17.22 17.43 14.4M
2023-04-14 17.25 17.50 17.16 17.47 15.1M
2023-04-13 17.24 17.34 17.15 17.25 9.7M
2023-04-12 17.34 17.45 17.07 17.21 14.1M
2023-04-11 17.41 17.41 17.20 17.37 9.8M
2023-04-10 17.50 17.60 17.36 17.43 9.8M
2023-04-07 17.70 17.74 17.45 17.50 15.3M
2023-04-06 17.80 17.80 17.61 17.76 11.9M
2023-04-04 17.68 17.95 17.59 17.83 14.6M
2023-04-03 17.44 17.77 17.44 17.68 13.9M
2023-03-31 17.51 17.59 17.35 17.52 10.2M
2023-03-30 17.61 17.64 17.28 17.55 15.4M
2023-03-29 17.58 17.66 17.42 17.58 10.3M
2023-03-28 17.72 17.77 17.50 17.60 13.7M
2023-03-27 18.03 18.07 17.59 17.73 22.0M
2023-03-24 18.23 18.23 17.90 18.10 19.3M
2023-03-23 18.20 18.48 18.10 18.29 21.6M
2023-03-22 17.96 18.35 17.80 18.32 33.4M
2023-03-21 17.88 18.10 17.78 17.95 26.7M
2023-03-20 17.93 17.93 17.51 17.58 19.8M
2023-03-17 17.82 18.14 17.45 17.93 30.9M
2023-03-16 17.39 18.18 17.25 17.56 25.8M
2023-03-15 17.66 17.76 17.46 17.51 17.1M
2023-03-14 17.60 17.95 17.44 17.74 16.3M
2023-03-13 17.70 17.81 17.41 17.60 11.7M
2023-03-10 17.59 17.87 17.58 17.68 10.4M
2023-03-09 17.87 17.95 17.63 17.77 11.0M
2023-03-08 17.57 17.98 17.50 17.87 16.4M
2023-03-07 17.99 17.99 17.55 17.60 20.7M
2023-03-06 18.00 18.17 17.86 18.04 24.7M
2023-03-03 17.60 18.05 17.35 17.95 31.2M
2023-03-02 17.21 17.59 17.18 17.49 21.4M
2023-03-01 17.21 17.24 17.12 17.21 13.0M
2023-02-28 17.19 17.22 17.09 17.21 8.7M
2023-02-27 17.09 17.29 17.03 17.11 11.4M
2023-02-24 17.10 17.32 17.01 17.17 13.7M
2023-02-23 17.33 17.34 17.01 17.10 15.7M
2023-02-22 17.30 17.35 17.15 17.28 14.1M
2023-02-21 17.20 17.54 17.08 17.35 23.1M
2023-02-20 17.50 17.50 16.85 17.28 26.3M
2023-02-17 19.00 19.00 17.60 17.76 52.5M
2023-02-07 17.86 18.31 17.71 18.08 37.7M
2023-02-06 17.87 17.99 17.71 17.84 29.4M
2023-02-03 17.58 17.85 17.35 17.80 21.8M
2023-02-02 18.02 18.04 17.49 17.59 26.9M
2023-02-01 18.00 18.06 17.66 17.91 30.2M
2023-01-31 17.22 18.47 17.10 17.98 47.9M
2023-01-30 17.05 17.36 16.80 17.08 25.7M
2023-01-20 16.62 16.75 16.58 16.73 7.5M
2023-01-19 16.49 16.60 16.37 16.58 6.8M
2023-01-18 16.48 16.54 16.42 16.50 5.8M
2023-01-17 16.57 16.77 16.44 16.48 10.2M
2023-01-16 16.38 16.90 16.33 16.60 17.7M
2023-01-13 16.27 16.41 16.06 16.35 7.7M
2023-01-12 16.41 16.58 16.14 16.20 11.9M
2023-01-11 16.03 16.17 15.92 16.09 7.4M
2023-01-10 16.20 16.25 15.99 16.05 6.0M
2023-01-09 16.52 16.53 16.16 16.18 10.2M
2023-01-06 16.42 16.65 16.35 16.50 9.1M
2023-01-05 16.35 16.49 16.26 16.43 6.2M
2023-01-04 16.22 16.41 16.22 16.36 7.7M
2023-01-03 16.12 16.47 15.99 16.35 10.0M