Aecc Aero Engine Control Co Ltd (000738)

000738
🏛️ 中国 →
19.62
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 19.05 19.90 19.02 19.90 9.7M
2023-12-28 18.70 19.37 18.62 19.14 8.7M
2023-12-27 18.78 18.79 18.42 18.69 4.7M
2023-12-26 19.00 19.08 18.47 18.79 6.4M
2023-12-25 18.88 19.65 18.88 19.12 8.5M
2023-12-22 18.37 19.12 18.31 18.83 12.0M
2023-12-21 18.28 18.47 18.03 18.37 6.9M
2023-12-20 18.72 18.75 18.28 18.33 4.9M
2023-12-19 18.75 18.80 18.52 18.67 4.3M
2023-12-18 19.03 19.07 18.69 18.77 4.6M
2023-12-15 19.36 19.48 19.00 19.03 4.6M
2023-12-14 19.48 19.63 19.30 19.36 3.1M
2023-12-13 19.45 19.75 19.41 19.46 5.0M
2023-12-12 19.45 19.73 19.35 19.45 4.1M
2023-12-11 19.13 19.50 19.00 19.44 7.0M
2023-12-08 19.70 19.75 18.98 19.10 13.2M
2023-12-07 20.00 20.02 19.61 19.74 6.0M
2023-12-06 20.01 20.17 19.92 20.00 3.9M
2023-12-05 20.64 20.64 20.03 20.10 5.0M
2023-12-04 20.66 20.84 20.51 20.64 4.0M
2023-12-01 20.48 20.58 20.36 20.46 3.2M
2023-11-30 20.69 20.71 20.40 20.51 3.2M
2023-11-29 20.80 20.81 20.61 20.62 3.7M
2023-11-28 20.79 20.93 20.66 20.87 3.6M
2023-11-27 20.58 20.93 20.51 20.80 4.8M
2023-11-24 21.02 21.02 20.64 20.68 3.4M
2023-11-23 20.87 21.05 20.76 21.01 3.3M
2023-11-22 21.18 21.26 20.86 20.86 5.1M
2023-11-21 21.41 21.50 21.03 21.24 7.5M
2023-11-20 21.45 21.57 21.25 21.50 4.1M
2023-11-17 21.25 21.45 21.22 21.40 3.2M
2023-11-16 21.43 21.53 21.28 21.28 2.8M
2023-11-15 21.73 21.73 21.33 21.43 5.6M
2023-11-14 21.50 21.72 21.44 21.60 5.5M
2023-11-13 21.08 21.55 20.92 21.48 7.5M
2023-11-10 20.83 21.05 20.67 21.02 3.6M
2023-11-09 20.92 21.04 20.84 20.87 4.1M
2023-11-08 20.93 21.34 20.83 21.01 5.4M
2023-11-07 21.14 21.15 20.90 20.92 2.6M
2023-11-06 20.91 21.23 20.80 21.10 4.4M
2023-11-03 20.52 20.97 20.50 20.81 4.2M
2023-11-02 20.72 20.88 20.48 20.54 3.4M
2023-11-01 20.78 20.96 20.70 20.77 3.3M
2023-10-31 20.70 20.83 20.65 20.75 3.5M
2023-10-30 20.54 20.82 20.41 20.73 4.8M
2023-10-27 20.60 20.69 20.45 20.57 5.9M
2023-10-26 20.14 20.75 19.85 20.54 7.4M
2023-10-25 19.95 20.36 19.94 20.20 4.7M
2023-10-24 20.11 20.20 19.75 19.92 4.7M
2023-10-23 20.20 20.36 19.84 19.96 5.0M
2023-10-20 20.23 20.45 20.08 20.30 3.9M
2023-10-19 20.50 20.66 20.22 20.24 3.5M
2023-10-18 20.74 20.77 20.49 20.51 2.3M
2023-10-17 20.87 20.91 20.56 20.80 4.3M
2023-10-16 20.63 21.03 20.63 20.89 4.5M
2023-10-13 21.12 21.19 20.63 20.80 6.2M
2023-10-12 21.21 21.39 21.10 21.25 4.4M
2023-10-11 21.55 21.58 21.03 21.13 5.0M
2023-10-10 21.41 21.60 21.28 21.56 3.3M
2023-10-09 21.52 21.70 21.38 21.40 2.6M
2023-09-28 21.20 21.53 21.20 21.47 4.0M
2023-09-27 21.08 21.36 21.08 21.19 3.9M
2023-09-26 21.08 21.24 20.88 21.13 4.4M
2023-09-25 21.64 21.65 21.04 21.13 6.7M
2023-09-22 21.34 21.72 21.23 21.72 3.7M
2023-09-21 21.34 21.58 21.27 21.33 3.8M
2023-09-20 21.43 21.53 21.23 21.33 3.3M
2023-09-19 21.87 21.91 21.43 21.51 4.8M
2023-09-18 21.88 21.99 21.73 21.88 3.5M
2023-09-15 22.07 22.17 21.83 21.90 3.8M
2023-09-14 22.25 22.33 21.96 22.01 4.3M
2023-09-13 22.50 22.59 22.14 22.26 4.2M
2023-09-12 22.58 22.70 22.51 22.55 3.2M
2023-09-11 22.82 22.83 22.31 22.53 7.9M
2023-09-08 22.24 22.88 22.16 22.79 8.0M
2023-09-07 22.45 22.67 22.20 22.21 4.2M
2023-09-06 22.01 22.58 21.93 22.50 7.1M
2023-09-05 22.30 22.36 22.05 22.10 5.4M
2023-09-04 22.31 22.48 22.18 22.32 4.4M
2023-09-01 22.35 22.50 22.16 22.25 2.7M
2023-08-31 22.56 22.72 22.22 22.41 4.3M
2023-08-30 22.45 22.78 22.41 22.57 5.4M
2023-08-29 21.76 22.68 21.69 22.49 8.9M
2023-08-28 22.75 22.85 21.64 21.69 9.0M
2023-08-25 21.78 22.12 21.40 21.76 5.7M
2023-08-24 21.61 22.25 21.61 21.95 5.4M
2023-08-23 22.45 22.53 21.69 21.71 8.4M
2023-08-22 22.39 22.65 22.23 22.51 4.9M
2023-08-21 22.80 22.98 22.35 22.40 5.7M
2023-08-18 22.70 23.19 22.65 22.80 7.7M
2023-08-17 22.12 22.94 21.96 22.82 9.3M
2023-08-16 22.25 22.38 22.10 22.12 3.6M
2023-08-15 22.57 22.60 22.19 22.24 3.8M
2023-08-14 22.23 22.56 22.06 22.53 5.3M
2023-08-11 22.59 22.68 22.41 22.41 3.6M
2023-08-10 22.50 22.79 22.50 22.60 3.8M
2023-08-09 22.73 22.78 22.50 22.54 4.1M
2023-08-08 22.75 22.79 22.52 22.75 3.9M
2023-08-07 22.78 22.87 22.58 22.70 4.5M
2023-08-04 22.85 22.97 22.74 22.84 3.7M
2023-08-03 22.71 22.90 22.71 22.81 3.9M
2023-08-02 23.15 23.15 22.77 22.85 5.8M
2023-08-01 23.29 23.34 23.10 23.21 4.7M
2023-07-31 23.17 23.42 23.05 23.19 7.3M
2023-07-28 22.98 23.23 22.88 23.17 8.0M
2023-07-27 23.13 23.40 23.05 23.08 5.3M
2023-07-26 23.10 23.23 22.99 23.09 4.3M
2023-07-25 23.01 23.27 22.88 23.14 8.4M
2023-07-24 22.73 23.04 22.69 22.92 3.6M
2023-07-21 22.94 23.03 22.68 22.78 5.9M
2023-07-20 23.25 23.36 22.85 22.89 5.1M
2023-07-19 23.47 23.51 23.18 23.25 4.0M
2023-07-18 23.28 23.63 23.20 23.44 5.2M
2023-07-17 23.46 23.54 23.13 23.29 6.3M
2023-07-14 23.57 23.62 23.45 23.50 4.3M
2023-07-13 23.59 23.79 23.49 23.53 5.1M
2023-07-12 23.90 23.92 23.46 23.52 4.9M
2023-07-11 23.91 24.08 23.79 23.90 4.2M
2023-07-10 23.93 24.08 23.58 23.88 6.7M
2023-07-07 24.05 24.10 23.78 23.86 4.6M
2023-07-06 24.26 24.35 24.00 24.04 7.2M
2023-07-05 24.46 24.57 24.21 24.29 6.6M
2023-07-04 24.47 24.68 24.37 24.52 8.0M
2023-07-03 24.38 24.72 24.29 24.50 10.8M
2023-06-30 24.05 24.50 23.90 24.40 11.3M
2023-06-29 24.16 24.61 23.98 24.01 10.8M
2023-06-28 23.79 24.34 23.60 24.16 9.6M
2023-06-27 23.70 24.00 23.56 23.72 5.3M
2023-06-26 23.65 23.88 23.49 23.60 6.3M
2023-06-21 23.81 23.95 23.58 23.65 8.6M
2023-06-20 23.31 24.05 23.18 23.81 13.3M
2023-06-19 23.10 23.55 23.04 23.36 7.1M
2023-06-16 22.93 23.24 22.81 23.12 10.0M
2023-06-15 22.33 23.07 22.24 22.87 8.1M
2023-06-14 22.44 22.54 22.30 22.30 6.4M
2023-06-13 22.41 22.53 22.27 22.45 4.6M
2023-06-12 22.38 22.54 22.23 22.47 5.4M
2023-06-09 22.18 22.50 22.00 22.50 8.2M
2023-06-08 22.26 22.37 21.92 22.20 7.8M
2023-06-07 22.57 22.72 22.20 22.33 7.7M
2023-06-06 22.97 23.05 22.51 22.58 7.3M
2023-06-05 23.64 23.70 22.81 23.00 11.4M
2023-06-02 23.70 23.88 23.55 23.64 6.2M
2023-06-01 23.60 23.98 23.44 23.76 5.5M
2023-05-31 23.58 24.18 23.43 23.78 8.2M
2023-05-30 23.56 23.69 23.18 23.65 5.6M
2023-05-29 24.32 24.50 23.52 23.64 7.8M
2023-05-26 23.81 23.96 23.62 23.94 3.2M
2023-05-25 23.71 24.13 23.68 23.91 5.3M
2023-05-24 23.78 24.06 23.66 23.79 3.5M
2023-05-23 24.15 24.26 23.80 23.88 4.6M
2023-05-22 24.05 24.22 23.92 24.15 5.7M
2023-05-19 24.10 24.39 23.90 24.13 9.2M
2023-05-18 24.14 24.31 23.86 24.12 7.7M
2023-05-17 23.43 24.35 23.20 24.16 15.3M
2023-05-16 23.70 23.87 23.44 23.53 6.6M
2023-05-15 22.57 23.80 22.36 23.64 10.3M
2023-05-12 22.89 23.04 22.56 22.68 5.6M
2023-05-11 23.31 23.34 22.90 22.95 6.1M
2023-05-10 23.41 23.45 23.08 23.27 6.6M
2023-05-09 24.14 24.44 23.30 23.48 15.9M
2023-05-08 23.81 24.25 23.66 24.17 10.6M
2023-05-05 23.93 23.93 23.58 23.80 5.6M
2023-05-04 23.68 24.15 23.55 23.91 8.7M
2023-04-28 24.01 24.01 23.47 23.84 10.9M
2023-04-27 23.59 24.16 23.29 24.04 14.3M
2023-04-26 22.31 24.00 22.22 23.61 23.1M
2023-04-25 22.82 22.94 22.04 22.15 9.7M
2023-04-24 23.04 23.04 22.00 22.70 10.5M
2023-04-21 22.63 23.47 22.57 23.08 15.8M
2023-04-20 22.84 23.05 22.31 22.65 12.0M
2023-04-19 23.11 23.11 22.70 22.91 12.3M
2023-04-18 23.26 23.37 22.98 23.12 12.5M
2023-04-17 23.63 23.69 22.86 23.36 16.7M
2023-04-14 23.89 23.99 23.55 23.75 7.9M
2023-04-13 23.95 24.13 23.66 23.90 6.3M
2023-04-12 23.69 24.05 23.69 23.81 4.5M
2023-04-11 23.83 23.98 23.53 23.77 5.6M
2023-04-10 24.19 24.23 23.80 23.93 8.3M
2023-04-07 24.28 24.43 23.94 24.03 8.1M
2023-04-06 23.97 24.41 23.80 24.32 8.8M
2023-04-04 24.37 24.47 23.86 24.05 8.4M
2023-04-03 24.20 24.42 23.90 24.38 10.8M
2023-03-31 24.31 24.42 24.00 24.36 6.9M
2023-03-30 24.15 24.80 23.93 24.36 9.3M
2023-03-29 23.99 24.22 23.28 24.02 13.5M
2023-03-28 24.26 24.38 23.71 23.87 11.2M
2023-03-27 24.94 24.94 24.05 24.18 14.9M
2023-03-24 25.15 25.16 24.58 24.98 12.5M
2023-03-23 25.10 25.27 24.91 25.16 9.4M
2023-03-22 25.15 25.37 24.95 25.27 7.9M
2023-03-21 24.96 25.60 24.71 25.14 15.1M
2023-03-20 24.37 24.43 23.88 24.16 8.1M
2023-03-17 24.31 24.64 24.30 24.31 7.2M
2023-03-16 24.64 24.85 24.19 24.30 7.3M
2023-03-15 25.20 25.37 24.68 24.75 9.9M
2023-03-14 25.47 25.58 24.70 25.15 8.4M
2023-03-13 25.73 25.90 25.20 25.60 10.7M
2023-03-10 26.09 26.32 25.79 25.79 6.9M
2023-03-09 26.47 26.53 26.01 26.20 7.3M
2023-03-08 26.00 26.70 25.92 26.53 8.9M
2023-03-07 26.90 26.97 26.17 26.18 12.6M
2023-03-06 26.66 27.47 26.66 26.99 22.8M
2023-03-03 25.71 26.62 25.40 26.57 22.3M
2023-03-02 25.38 25.90 25.27 25.76 13.5M
2023-03-01 25.29 25.40 25.17 25.36 9.5M
2023-02-28 25.33 25.54 25.07 25.32 8.0M
2023-02-27 25.80 25.91 25.26 25.44 15.3M
2023-02-24 25.13 26.68 25.12 25.83 27.5M
2023-02-23 25.36 25.36 24.91 25.10 8.2M
2023-02-22 24.95 25.55 24.90 25.40 7.8M
2023-02-21 24.86 25.42 24.81 25.11 6.8M
2023-02-20 24.62 24.97 24.47 24.83 7.5M
2023-02-17 25.10 25.24 24.46 24.71 9.7M
2023-02-16 25.66 25.83 24.80 25.00 9.2M
2023-02-15 25.67 25.82 25.39 25.73 7.5M
2023-02-14 25.73 25.97 25.52 25.65 5.8M
2023-02-13 25.55 26.02 25.42 25.71 10.0M
2023-02-10 25.81 25.96 25.41 25.47 9.5M
2023-02-09 25.56 26.08 25.55 25.91 8.9M
2023-02-08 26.10 26.17 25.70 25.82 8.7M
2023-02-07 26.34 26.51 25.95 26.18 7.3M
2023-02-06 26.62 26.91 26.26 26.33 8.8M
2023-02-03 25.48 27.07 25.40 26.90 21.2M
2023-02-02 26.21 26.38 25.40 25.48 13.2M
2023-02-01 26.05 26.26 25.85 26.10 9.0M
2023-01-31 25.74 26.36 25.59 26.01 12.5M
2023-01-30 24.81 25.97 24.81 25.73 16.1M
2023-01-20 24.50 24.84 24.48 24.68 8.1M
2023-01-19 24.05 24.48 23.92 24.44 9.6M
2023-01-18 23.85 24.32 23.71 24.12 13.4M
2023-01-17 23.49 24.09 23.13 23.82 20.6M
2023-01-16 24.88 25.27 23.19 23.70 47.8M
2023-01-13 25.35 25.39 24.98 25.16 5.5M
2023-01-12 26.30 26.46 25.21 25.34 11.2M
2023-01-11 25.59 25.79 25.25 25.38 4.9M
2023-01-10 25.80 25.95 25.27 25.58 7.2M
2023-01-09 26.29 26.34 25.76 25.77 10.4M
2023-01-06 26.29 26.69 26.13 26.29 5.1M
2023-01-05 26.15 26.55 26.08 26.48 6.0M
2023-01-04 26.22 26.38 26.06 26.32 4.5M
2023-01-03 25.61 26.50 25.45 26.24 7.5M