Shaanxi Aerospace Power Hi-Tech Co Ltd (600343)

600343
🏛️ China →
14.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 14.04 14.15 13.96 13.99 474.8K
09:35 13.96 14.05 13.94 13.95 406.0K
09:40 13.95 14.02 13.93 13.99 310.9K
09:45 13.99 14.00 13.90 13.90 535.5K
09:50 13.90 13.93 13.85 13.85 453.0K
09:55 13.85 13.88 13.78 13.78 633.8K
10:00 13.77 13.82 13.75 13.79 587.5K
10:05 13.82 13.91 13.82 13.90 174.5K
10:10 13.89 13.89 13.86 13.86 69.8K
10:15 13.86 13.90 13.85 13.86 141.6K
10:20 13.87 13.88 13.85 13.88 63.3K
10:25 13.88 13.91 13.88 13.90 89.4K
10:30 13.90 13.94 13.90 13.92 75.7K
10:35 13.93 13.93 13.90 13.91 57.5K
10:40 13.91 13.93 13.87 13.92 164.6K
10:45 13.92 13.94 13.89 13.89 180.4K
10:50 13.90 13.96 13.90 13.96 295.9K
10:55 13.96 13.96 13.93 13.93 37.1K
11:00 13.93 13.95 13.92 13.92 61.0K
11:05 13.92 13.92 13.88 13.88 27.8K
11:10 13.88 13.95 13.87 13.89 58.8K
11:15 13.89 13.90 13.88 13.89 52.0K
11:20 13.89 13.89 13.85 13.86 207.5K
11:25 13.86 13.90 13.86 13.90 30.7K
13:00 13.90 13.90 13.84 13.85 141.1K
13:05 13.88 13.89 13.82 13.86 71.1K
13:10 13.86 13.87 13.85 13.85 58.1K
13:15 13.85 13.87 13.83 13.84 100.8K
13:20 13.84 13.86 13.83 13.86 56.2K
13:25 13.87 13.88 13.85 13.85 63.1K
13:30 13.85 13.86 13.82 13.84 134.3K
13:35 13.87 14.00 13.84 13.92 301.6K
13:40 13.92 13.94 13.85 13.85 38.0K
13:45 13.86 13.90 13.86 13.88 52.1K
13:50 13.89 13.91 13.88 13.89 96.0K
13:55 13.89 13.90 13.87 13.90 59.9K
14:00 13.91 14.38 13.91 14.35 2,268.5K
14:05 14.35 14.68 14.26 14.68 4,706.4K
14:10 14.68 14.77 14.51 14.67 3,658.0K
14:15 14.67 14.85 14.66 14.80 2,496.3K
14:20 14.80 14.80 14.68 14.70 928.8K
14:25 14.69 14.75 14.61 14.61 704.1K
14:30 14.60 15.02 14.59 15.02 3,100.5K
14:35 15.03 15.05 14.90 15.00 1,895.0K
14:40 14.96 15.00 14.84 14.84 1,004.8K
14:45 14.83 14.88 14.83 14.87 723.0K
14:50 14.86 14.89 14.82 14.82 961.0K
14:55 14.82 14.85 14.81 14.84 455.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 14.85 15.24 14.72 14.95 15.5M
2025-09-25 15.17 15.17 14.89 14.90 13.5M
2025-09-24 14.65 15.09 14.38 15.08 30.6M
2025-09-23 14.78 14.80 14.35 14.78 18.5M
2025-09-22 14.04 15.05 13.75 14.84 29.6M
2025-09-19 13.95 14.23 13.94 14.12 8.1M
2025-09-18 14.13 14.42 13.86 14.03 12.4M
2025-09-17 14.32 14.42 14.12 14.23 7.5M
2025-09-16 14.01 14.40 13.88 14.32 12.6M
2025-09-15 14.19 14.25 14.01 14.01 10.1M
2025-09-12 14.43 14.53 14.31 14.35 10.5M
2025-09-11 14.30 14.68 14.10 14.48 17.7M
2025-09-10 14.32 14.51 14.20 14.23 11.4M
2025-09-09 14.20 14.88 13.90 14.43 30.2M
2025-09-08 13.53 14.43 13.28 14.22 26.7M
2025-09-05 13.40 13.47 13.18 13.40 13.6M
2025-09-04 13.54 13.77 13.15 13.47 16.8M
2025-09-03 14.25 14.31 13.41 13.44 20.4M
2025-09-02 14.50 14.56 13.87 14.25 22.5M
2025-09-01 15.03 15.03 14.43 14.51 23.7M
2025-08-29 14.90 15.08 14.75 15.03 17.6M
2025-08-28 14.64 15.04 14.18 15.03 31.9M
2025-08-27 15.47 15.60 14.48 14.56 33.7M
2025-08-26 15.58 15.75 15.20 15.48 30.5M
2025-08-25 14.97 15.57 14.86 15.53 48.3M
2025-08-22 14.95 14.95 14.44 14.94 31.8M
2025-08-21 14.79 15.01 14.71 14.85 18.2M
2025-08-20 14.75 15.05 14.65 14.85 21.2M
2025-08-19 15.21 15.21 14.71 14.76 27.7M
2025-08-18 14.98 15.43 14.98 15.21 28.5M
2025-08-15 14.69 15.56 14.57 15.09 41.4M
2025-08-14 15.47 15.56 14.69 14.69 43.7M
2025-08-13 15.03 16.12 14.97 15.61 49.4M
2025-08-12 15.68 16.52 14.86 15.04 50.3M
2025-08-11 15.60 16.16 15.45 15.84 37.9M
2025-08-08 15.30 16.04 15.18 15.44 44.0M
2025-08-07 16.00 16.03 15.25 15.38 48.8M
2025-08-06 15.90 16.90 15.78 16.27 46.0M
2025-08-05 16.50 16.50 15.85 16.06 47.9M
2025-08-04 15.52 16.70 15.52 16.66 59.6M
2025-08-01 15.00 16.00 14.27 15.77 68.0M
2025-07-31 14.61 15.28 14.60 14.92 38.3M
2025-07-30 14.70 15.52 14.49 14.78 59.4M
2025-07-29 14.85 15.14 14.51 14.86 54.8M
2025-07-28 13.75 15.22 13.75 14.85 68.7M
2025-07-25 13.58 13.94 13.53 13.84 27.4M
2025-07-24 13.67 13.74 13.47 13.59 24.4M
2025-07-23 13.65 14.06 13.40 13.68 36.3M
2025-07-22 13.78 14.04 13.60 13.69 33.9M
2025-07-21 13.81 14.24 13.52 13.95 67.3M
2025-07-18 12.53 13.81 12.45 13.81 53.7M
2025-07-17 12.31 12.57 12.24 12.55 13.9M
2025-07-16 12.59 12.61 12.29 12.30 15.7M
2025-07-15 12.74 12.86 12.42 12.57 21.3M
2025-07-14 12.48 13.03 12.41 12.97 30.2M
2025-07-11 12.54 12.54 12.30 12.40 12.3M
2025-07-10 12.44 12.62 12.31 12.53 16.1M
2025-07-09 12.80 12.88 12.49 12.58 19.0M
2025-07-08 12.56 13.00 12.46 12.80 20.7M
2025-07-07 12.82 12.94 12.48 12.64 20.8M
2025-07-04 12.36 13.35 12.27 12.82 46.9M
2025-07-03 12.19 12.90 12.19 12.45 32.3M
2025-07-02 12.18 12.19 11.96 12.02 13.0M
2025-07-01 12.46 12.49 12.13 12.23 20.1M
2025-06-30 11.91 12.41 11.91 12.39 25.5M
2025-06-27 11.88 12.01 11.82 11.89 14.7M
2025-06-26 11.76 12.03 11.76 11.87 20.9M
2025-06-25 11.44 11.79 11.40 11.75 19.6M
2025-06-24 11.27 11.48 11.23 11.44 13.8M
2025-06-23 10.99 11.45 10.98 11.41 13.4M
2025-06-20 11.11 11.18 10.94 10.98 10.2M
2025-06-19 11.38 11.38 11.09 11.17 12.2M
2025-06-18 11.51 11.59 11.40 11.40 10.8M
2025-06-17 11.45 11.53 11.38 11.51 9.4M
2025-06-16 11.60 11.63 11.35 11.46 9.8M
2025-06-13 11.65 11.74 11.46 11.54 16.5M
2025-06-12 11.66 11.72 11.56 11.61 9.1M
2025-06-11 11.70 11.81 11.66 11.69 10.5M
2025-06-10 11.89 12.04 11.60 11.79 18.1M
2025-06-09 11.78 12.05 11.75 11.92 20.1M
2025-06-06 11.84 12.12 11.77 11.79 18.4M
2025-06-05 11.85 12.01 11.79 11.83 15.3M
2025-06-04 11.79 12.39 11.77 11.94 20.0M
2025-06-03 11.88 12.12 11.78 11.83 21.3M
2025-05-30 11.86 11.99 11.62 11.83 18.2M
2025-05-29 11.49 11.97 11.49 11.87 21.6M
2025-05-28 11.71 11.80 11.48 11.51 19.4M
2025-05-27 11.94 11.97 11.59 11.76 22.8M
2025-05-26 11.90 12.00 11.69 11.94 17.5M
2025-05-23 11.80 12.16 11.65 11.90 35.5M
2025-05-22 12.10 12.42 11.77 11.81 50.1M
2025-05-21 13.16 13.23 12.38 12.42 92.6M
2025-05-20 13.58 14.37 13.20 13.76 121.8M
2025-05-19 11.97 13.06 11.90 13.06 28.7M
2025-05-16 11.70 12.38 11.60 11.87 18.9M
2025-05-15 12.05 12.15 11.69 11.72 12.4M
2025-05-14 11.98 12.32 11.89 12.03 20.6M
2025-05-13 12.10 12.52 11.90 11.95 23.5M
2025-05-12 11.61 12.46 11.42 12.07 24.4M
2025-05-09 11.85 11.91 11.48 11.69 14.5M
2025-05-08 11.47 11.84 11.34 11.81 15.7M
2025-05-07 11.23 11.62 11.12 11.48 17.3M
2025-05-06 10.91 11.09 10.87 11.08 5.7M
2025-04-30 10.91 11.05 10.85 10.92 4.2M
2025-04-29 10.80 10.95 10.73 10.85 3.7M
2025-04-28 10.84 10.95 10.80 10.85 4.5M
2025-04-25 11.13 11.13 10.90 10.92 5.6M
2025-04-24 11.12 11.21 10.96 11.11 5.6M
2025-04-23 11.25 11.39 11.12 11.18 7.0M
2025-04-22 11.02 11.26 10.91 11.15 8.0M
2025-04-21 11.00 11.16 10.91 11.06 6.5M
2025-04-18 11.10 11.12 10.81 10.99 5.9M
2025-04-17 10.98 11.40 10.91 11.07 8.2M
2025-04-16 11.57 11.60 10.87 11.08 12.1M
2025-04-15 11.31 11.56 11.31 11.46 8.7M
2025-04-14 11.25 11.49 11.25 11.39 10.0M
2025-04-11 11.18 11.45 10.99 11.30 12.5M
2025-04-10 11.22 11.50 10.97 11.24 22.2M
2025-04-09 9.91 10.97 9.81 10.97 18.6M
2025-04-08 10.10 10.35 9.76 9.97 13.7M
2025-04-07 10.68 10.80 10.08 10.08 15.1M
2025-04-03 11.22 11.45 11.08 11.20 7.6M
2025-04-02 11.51 11.65 11.32 11.33 15.0M
2025-04-01 11.00 11.99 10.99 11.65 28.6M
2025-03-31 11.01 11.06 10.65 10.90 8.6M
2025-03-28 11.21 11.30 11.06 11.08 6.6M
2025-03-27 11.52 11.55 11.12 11.21 8.9M
2025-03-26 11.61 11.69 11.44 11.52 5.4M
2025-03-25 11.33 11.97 11.25 11.61 13.9M
2025-03-24 11.89 11.89 11.05 11.33 16.0M
2025-03-21 11.90 12.04 11.79 11.89 9.9M
2025-03-20 11.90 12.05 11.82 11.93 9.5M
2025-03-19 11.87 11.96 11.76 11.91 8.5M
2025-03-18 11.91 11.93 11.67 11.78 10.0M
2025-03-17 11.86 12.20 11.74 11.88 13.7M
2025-03-14 12.12 12.17 11.78 11.87 12.5M
2025-03-13 12.02 12.15 11.67 12.03 15.5M
2025-03-12 12.23 12.39 11.92 11.97 16.4M
2025-03-11 11.68 12.21 11.63 12.10 23.1M
2025-03-10 11.58 12.17 11.58 11.75 19.0M
2025-03-07 11.80 12.26 11.60 11.70 32.8M
2025-03-06 11.50 11.93 11.23 11.68 41.4M
2025-03-05 10.38 11.44 10.28 11.44 37.5M
2025-03-04 10.08 10.40 10.02 10.40 10.6M
2025-03-03 9.99 10.19 9.93 10.01 8.4M
2025-02-28 10.25 10.29 9.91 9.93 10.1M
2025-02-27 10.61 10.63 10.17 10.25 10.7M
2025-02-26 10.65 10.74 10.45 10.61 10.7M
2025-02-25 10.61 10.77 10.55 10.61 9.8M
2025-02-24 10.86 10.92 10.67 10.71 8.4M
2025-02-21 10.93 11.00 10.78 10.88 6.3M
2025-02-20 10.67 11.00 10.63 10.93 9.2M
2025-02-19 10.48 10.71 10.46 10.64 6.0M
2025-02-18 10.85 10.91 10.43 10.46 7.7M
2025-02-17 10.83 11.02 10.76 10.88 7.5M
2025-02-14 10.83 10.88 10.71 10.86 4.5M
2025-02-13 11.10 11.20 10.84 10.84 5.9M
2025-02-12 11.00 11.14 10.94 11.13 6.8M
2025-02-11 10.97 11.10 10.86 11.02 8.5M
2025-02-10 10.82 11.19 10.80 10.99 7.9M
2025-02-07 10.79 10.95 10.68 10.82 7.7M
2025-02-06 10.68 10.90 10.63 10.86 8.0M
2025-02-05 10.26 10.80 10.14 10.73 13.4M
2025-01-27 10.22 10.30 10.09 10.13 2.9M
2025-01-24 10.16 10.25 10.01 10.23 4.4M
2025-01-23 10.43 10.46 10.16 10.16 7.1M
2025-01-22 10.51 10.57 10.24 10.36 4.5M
2025-01-21 10.50 10.61 10.25 10.59 5.5M
2025-01-20 10.50 10.57 10.32 10.50 3.7M
2025-01-17 10.48 10.48 10.20 10.40 4.8M
2025-01-16 10.51 10.64 10.40 10.50 4.0M
2025-01-15 10.69 10.76 10.48 10.51 4.7M
2025-01-14 10.46 10.73 10.44 10.69 5.7M
2025-01-13 10.31 10.51 10.10 10.46 5.5M
2025-01-10 10.59 10.67 10.40 10.51 5.8M
2025-01-09 10.27 10.95 10.20 10.61 10.6M
2025-01-08 10.18 10.44 9.94 10.28 6.5M
2025-01-07 9.91 10.25 9.86 10.19 4.5M
2025-01-06 9.86 10.11 9.60 9.91 5.0M
2025-01-03 10.25 10.33 9.83 9.86 7.2M
2025-01-02 10.53 10.64 10.15 10.24 7.2M