Avic Chengdu Aircraft Co Ltd

302132
🏛️ 中国 →
88.07
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.60 17.82 17.38 17.68 13.2M
2021-12-30 16.98 17.79 16.89 17.54 15.3M
2021-12-29 16.87 17.22 16.80 16.97 6.9M
2021-12-28 16.66 16.94 16.53 16.89 4.8M
2021-12-27 16.64 16.84 16.54 16.63 4.2M
2021-12-24 16.85 16.94 16.44 16.64 5.3M
2021-12-23 16.80 17.07 16.57 16.79 6.6M
2021-12-22 16.81 17.11 16.66 16.87 7.1M
2021-12-21 16.65 16.84 16.47 16.79 6.4M
2021-12-20 17.28 17.38 16.44 16.60 13.0M
2021-12-17 17.95 18.07 17.23 17.42 16.1M
2021-12-16 17.03 18.27 17.03 18.08 20.2M
2021-12-15 17.13 17.37 16.91 17.00 7.5M
2021-12-14 17.02 17.44 17.02 17.26 9.6M
2021-12-13 17.20 17.24 16.88 17.15 10.0M
2021-12-10 17.60 17.60 17.16 17.29 12.1M
2021-12-09 17.89 18.05 17.51 17.69 10.8M
2021-12-08 17.14 18.25 17.13 17.90 16.7M
2021-12-07 17.82 18.00 16.76 17.18 15.0M
2021-12-06 17.80 18.16 17.52 17.97 15.1M
2021-12-03 17.27 18.05 17.26 17.99 13.8M
2021-12-02 17.60 17.65 17.10 17.27 9.8M
2021-12-01 17.80 17.95 17.54 17.60 11.1M
2021-11-30 17.67 18.10 17.48 17.86 17.9M
2021-11-29 16.65 17.74 16.58 17.65 14.7M
2021-11-26 17.16 17.37 16.85 16.90 8.9M
2021-11-25 16.67 17.38 16.65 17.16 15.1M
2021-11-24 17.06 17.14 16.62 16.68 9.7M
2021-11-23 16.88 17.35 16.85 17.07 10.3M
2021-11-22 17.20 17.57 16.90 17.04 14.8M
2021-11-19 16.43 17.09 16.41 17.08 14.7M
2021-11-18 16.26 16.76 16.05 16.58 12.7M
2021-11-17 16.20 16.51 16.11 16.38 9.2M
2021-11-16 16.70 16.80 16.07 16.15 14.7M
2021-11-15 17.11 17.35 16.68 16.75 14.8M
2021-11-12 16.41 16.99 16.26 16.91 17.2M
2021-11-11 16.44 16.64 16.23 16.35 13.4M
2021-11-10 16.03 16.56 15.80 16.54 21.1M
2021-11-09 14.94 16.36 14.91 16.11 22.2M
2021-11-08 15.58 15.65 14.70 15.03 16.5M
2021-11-05 15.65 16.07 15.56 15.58 11.2M
2021-11-04 15.30 15.84 15.23 15.69 11.7M
2021-11-03 15.66 15.69 15.14 15.34 9.4M
2021-11-02 15.27 15.79 15.27 15.65 17.2M
2021-11-01 14.21 15.16 14.21 15.09 13.0M
2021-10-29 14.02 14.41 13.93 14.29 8.9M
2021-10-28 14.17 14.38 13.71 14.03 11.8M
2021-10-27 15.40 15.65 14.05 14.22 19.6M
2021-10-26 15.35 15.72 15.33 15.39 6.8M
2021-10-25 15.10 15.58 14.75 15.51 8.9M
2021-10-22 15.34 15.34 15.04 15.20 4.7M
2021-10-21 15.50 15.50 15.11 15.28 5.1M
2021-10-20 15.36 15.60 15.10 15.58 4.8M
2021-10-19 15.34 15.54 15.20 15.44 4.5M
2021-10-18 15.19 15.55 15.13 15.40 6.3M
2021-10-15 15.19 15.50 15.10 15.24 5.7M
2021-10-14 14.94 15.45 14.81 15.11 10.9M
2021-10-13 14.70 15.08 14.50 14.78 11.2M
2021-10-12 16.02 16.11 15.12 15.26 9.9M
2021-10-11 15.91 16.43 15.72 16.09 10.4M
2021-10-08 15.75 16.08 15.75 15.90 4.4M
2021-09-30 15.73 15.79 15.55 15.72 2.8M
2021-09-29 15.95 16.13 15.48 15.55 5.0M
2021-09-28 16.04 16.30 16.04 16.10 3.6M
2021-09-27 16.59 16.73 15.85 16.08 6.2M
2021-09-24 16.95 17.05 16.52 16.61 4.1M
2021-09-23 16.88 17.16 16.71 17.02 5.3M
2021-09-22 16.43 17.00 16.27 16.90 5.8M
2021-09-17 16.93 17.21 16.24 16.57 6.7M
2021-09-16 17.35 17.50 16.75 16.92 6.6M
2021-09-15 17.50 17.73 17.00 17.40 9.3M
2021-09-14 17.68 18.15 17.40 17.59 6.9M
2021-09-13 18.29 18.30 17.55 17.71 8.6M
2021-09-10 18.60 18.60 17.88 18.30 10.0M
2021-09-09 18.10 18.75 18.05 18.62 9.0M
2021-09-08 18.55 18.70 17.95 18.09 8.8M
2021-09-07 18.30 18.89 18.20 18.58 8.6M
2021-09-06 18.15 18.35 17.61 18.30 7.9M
2021-09-03 18.99 19.00 17.62 18.19 13.2M
2021-09-02 18.48 19.10 18.45 18.98 11.8M
2021-09-01 19.92 19.97 17.53 18.58 21.1M
2021-08-31 20.00 20.47 19.66 19.93 9.9M
2021-08-30 19.32 20.50 19.32 20.09 14.8M
2021-08-27 19.40 20.07 19.00 19.60 13.3M
2021-08-26 19.85 20.70 19.41 19.69 13.4M
2021-08-25 20.40 20.88 19.61 20.00 16.8M
2021-08-24 20.05 20.75 19.60 20.60 18.9M
2021-08-23 20.00 21.34 20.00 20.95 18.2M
2021-08-20 20.30 20.69 19.60 19.94 15.8M
2021-08-19 19.42 21.18 18.85 20.80 25.3M
2021-08-18 19.02 19.99 18.90 19.41 12.8M
2021-08-17 19.38 19.88 18.86 19.02 12.2M
2021-08-16 19.59 20.69 18.98 19.30 15.4M
2021-08-13 18.91 20.23 18.85 19.66 18.6M
2021-08-12 19.18 19.63 18.58 18.91 16.0M
2021-08-11 19.30 19.90 19.01 19.45 16.7M
2021-08-10 18.48 20.56 18.47 19.65 29.3M
2021-08-09 18.83 19.77 18.47 18.77 24.2M
2021-08-06 17.59 18.89 17.44 18.66 19.5M
2021-08-05 17.50 17.99 17.30 17.71 12.7M
2021-08-04 16.50 17.88 16.50 17.61 12.3M
2021-08-03 17.15 17.15 16.46 16.57 7.9M
2021-08-02 15.54 17.00 15.31 16.99 14.6M
2021-07-30 15.52 15.68 15.35 15.53 7.0M
2021-07-29 15.06 15.91 15.00 15.54 13.1M
2021-07-28 15.95 16.15 14.62 14.77 14.1M
2021-07-27 16.78 17.25 15.80 15.89 13.4M
2021-07-26 16.46 17.38 16.38 16.97 18.0M
2021-07-23 16.15 16.65 15.90 16.49 9.3M
2021-07-22 16.70 16.70 16.08 16.29 6.9M
2021-07-21 16.56 16.69 16.31 16.55 7.8M
2021-07-20 15.88 16.92 15.62 16.58 14.4M
2021-07-19 16.22 16.72 15.79 16.01 13.1M
2021-07-16 15.58 16.45 15.41 16.09 13.0M
2021-07-15 15.67 15.89 15.42 15.67 7.1M
2021-07-14 15.86 15.92 15.31 15.55 11.3M
2021-07-13 16.39 16.46 15.78 15.97 11.7M
2021-07-12 16.90 16.99 16.23 16.29 13.3M
2021-07-09 17.00 17.62 16.64 16.92 18.9M
2021-07-08 16.32 17.48 16.13 16.97 18.7M
2021-07-07 15.71 16.95 15.66 16.35 18.4M
2021-07-06 14.91 15.31 14.76 15.14 5.4M
2021-07-05 14.63 14.99 14.56 14.92 4.9M
2021-07-02 14.70 14.75 14.38 14.63 3.5M
2021-07-01 15.21 15.32 14.50 14.55 6.6M
2021-06-30 15.23 15.34 15.13 15.20 3.3M
2021-06-29 15.29 15.59 15.13 15.17 5.2M
2021-06-28 15.02 15.50 15.02 15.31 4.3M
2021-06-25 15.24 15.32 14.95 15.07 5.6M
2021-06-24 15.42 15.50 15.04 15.16 5.4M
2021-06-23 15.40 15.60 15.20 15.35 3.6M
2021-06-22 15.35 15.71 15.17 15.45 7.2M
2021-06-21 15.18 15.42 14.94 15.37 6.1M
2021-06-18 14.90 15.30 14.78 15.05 6.0M
2021-06-17 14.93 15.00 14.44 14.86 8.3M
2021-06-16 14.90 15.09 14.63 14.99 4.6M
2021-06-15 14.91 15.07 14.60 14.87 5.3M
2021-06-11 15.03 15.11 14.70 14.83 5.8M
2021-06-10 15.11 15.28 14.93 15.11 4.8M
2021-06-09 15.30 15.42 14.83 15.11 7.0M
2021-06-08 15.09 15.31 14.83 15.23 7.9M
2021-06-07 15.02 15.49 14.88 15.14 13.0M
2021-06-04 14.06 14.98 13.98 14.81 13.6M
2021-06-03 13.92 14.45 13.75 14.20 9.0M
2021-06-02 14.07 14.15 13.80 13.88 4.9M
2021-06-01 14.27 14.38 14.00 14.10 6.3M
2021-05-31 13.44 14.30 13.44 14.27 11.8M
2021-05-28 13.63 13.75 13.40 13.53 4.8M
2021-05-27 13.50 13.65 13.38 13.57 5.5M
2021-05-26 13.19 13.75 13.16 13.50 10.3M
2021-05-25 13.00 13.20 12.80 13.19 5.4M
2021-05-24 12.62 13.05 12.62 12.96 5.4M
2021-05-21 12.85 12.95 12.57 12.58 4.0M
2021-05-20 12.92 13.08 12.83 12.85 3.9M
2021-05-19 13.06 13.19 12.97 12.99 4.0M
2021-05-18 12.88 13.15 12.70 13.12 5.4M
2021-05-17 13.02 13.13 12.84 12.87 3.5M
2021-05-14 12.75 13.04 12.71 12.99 3.7M
2021-05-13 12.68 12.88 12.68 12.73 2.5M
2021-05-12 12.75 12.89 12.67 12.78 2.8M
2021-05-11 12.63 12.88 12.57 12.80 2.4M
2021-05-10 12.78 12.86 12.56 12.62 3.0M
2021-05-07 13.00 13.13 12.77 12.80 3.2M
2021-05-06 12.88 13.12 12.72 13.05 2.9M
2021-04-30 13.12 13.16 12.80 12.86 4.2M
2021-04-29 13.09 13.23 12.98 13.08 2.8M
2021-04-28 13.24 13.31 13.02 13.08 3.9M
2021-04-27 13.50 13.50 13.16 13.29 4.2M
2021-04-26 13.38 13.73 13.26 13.54 5.9M
2021-04-23 13.59 13.59 13.14 13.32 5.9M
2021-04-22 13.60 13.74 13.50 13.57 3.8M
2021-04-21 13.70 13.74 13.52 13.58 4.1M
2021-04-20 13.81 13.87 13.66 13.67 5.4M
2021-04-19 13.55 13.94 13.43 13.88 9.2M
2021-04-16 13.39 13.52 13.26 13.44 4.8M
2021-04-15 13.32 13.46 13.17 13.40 4.0M
2021-04-14 12.91 13.52 12.85 13.34 6.2M
2021-04-13 13.01 13.15 12.82 12.87 5.4M
2021-04-12 13.29 13.68 13.06 13.09 9.3M
2021-04-09 13.07 13.53 13.06 13.33 8.2M
2021-04-08 13.18 13.30 13.08 13.08 3.8M
2021-04-07 13.23 13.27 13.09 13.20 3.9M
2021-04-06 13.05 13.38 13.05 13.34 4.8M
2021-04-02 13.14 13.23 13.03 13.05 3.6M
2021-04-01 13.27 13.29 13.08 13.13 3.8M
2021-03-31 13.36 13.36 13.04 13.27 5.4M
2021-03-30 13.28 13.66 13.16 13.40 6.7M
2021-03-29 13.22 13.65 13.15 13.34 8.4M
2021-03-26 13.12 13.26 13.10 13.21 4.6M
2021-03-25 13.05 13.24 12.89 13.16 5.0M
2021-03-24 13.16 13.34 12.92 13.10 5.8M
2021-03-23 13.24 13.35 13.10 13.24 6.0M
2021-03-22 12.97 13.35 12.93 13.25 8.5M
2021-03-19 12.77 13.21 12.73 13.03 10.4M
2021-03-18 12.64 13.03 12.64 12.89 9.9M
2021-03-17 12.55 12.56 12.26 12.39 5.2M
2021-03-16 12.34 12.53 12.29 12.47 3.4M
2021-03-15 12.34 12.46 12.22 12.40 4.4M
2021-03-12 12.34 12.37 12.08 12.24 3.7M
2021-03-11 12.07 12.42 11.95 12.34 4.4M
2021-03-10 12.37 12.50 11.91 11.99 5.6M
2021-03-09 12.71 12.80 12.18 12.25 6.4M
2021-03-08 13.31 13.33 12.65 12.74 7.5M
2021-03-05 13.04 13.29 12.99 13.22 4.4M
2021-03-04 13.14 13.43 13.12 13.17 6.6M
2021-03-03 13.17 13.28 13.13 13.24 4.5M
2021-03-02 13.45 13.48 13.15 13.23 6.1M
2021-03-01 12.98 13.43 12.85 13.38 8.5M
2021-02-26 12.73 13.07 12.68 12.87 4.7M
2021-02-25 13.09 13.16 12.80 12.83 5.2M
2021-02-24 13.06 13.24 12.91 13.05 6.9M
2021-02-23 12.99 13.27 12.66 13.08 7.9M
2021-02-22 12.97 13.39 12.85 13.02 10.4M
2021-02-19 12.58 12.93 12.50 12.87 5.7M
2021-02-18 12.59 12.89 12.40 12.61 7.1M
2021-02-10 12.20 12.32 12.08 12.28 6.0M
2021-02-09 11.88 12.43 11.81 12.32 9.1M
2021-02-08 11.65 11.84 11.40 11.54 6.7M
2021-02-05 12.11 12.43 11.64 11.70 9.4M
2021-02-04 12.18 12.38 11.64 11.81 8.5M
2021-02-03 12.75 12.75 12.18 12.21 9.5M
2021-02-02 13.00 13.05 12.59 12.76 8.7M
2021-02-01 13.08 13.29 12.91 13.00 5.2M
2021-01-29 13.27 13.32 12.85 13.12 5.7M
2021-01-28 12.88 13.63 12.77 13.20 12.8M
2021-01-27 13.41 13.49 12.95 12.99 13.1M
2021-01-26 14.11 14.11 13.21 13.38 17.7M
2021-01-25 15.27 15.47 14.12 14.22 17.0M
2021-01-22 15.82 15.84 15.11 15.25 13.5M
2021-01-21 15.88 16.23 15.77 15.93 13.1M
2021-01-20 15.56 16.05 15.37 16.04 12.2M
2021-01-19 15.85 15.99 15.51 15.63 8.8M
2021-01-18 15.41 16.06 15.30 15.99 12.2M
2021-01-15 15.25 15.66 15.07 15.37 8.8M
2021-01-14 16.08 16.20 15.32 15.36 15.7M
2021-01-13 16.20 16.53 15.86 16.21 18.4M
2021-01-12 15.20 16.37 15.16 16.18 21.9M
2021-01-11 15.53 15.83 15.01 15.30 17.4M
2021-01-08 15.45 15.74 15.09 15.39 13.9M
2021-01-07 15.67 15.98 15.21 15.40 17.7M
2021-01-06 16.65 16.65 15.66 15.88 24.8M
2021-01-05 15.75 16.18 15.42 15.92 19.4M
2021-01-04 15.27 15.95 15.08 15.76 19.7M