Aerospace Hi-Tech Holding Group Co Ltd (000901)

000901
🏛️ 中国 →
16.49
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
2025-09-26 16.21 16.87 16.13 16.49 59.9M
2025-09-25 16.10 16.43 16.00 16.26 34.2M
2025-09-24 15.78 16.10 15.70 16.02 29.0M
2025-09-23 16.00 16.15 15.31 15.69 28.0M
2025-09-22 15.74 16.05 15.67 16.05 21.1M
2025-09-19 15.99 16.30 15.78 15.83 26.4M
2025-09-18 16.20 16.50 15.81 15.93 38.8M
2025-09-17 16.25 16.30 16.15 16.24 23.4M
2025-09-16 16.09 16.24 15.96 16.21 22.2M
2025-09-15 16.39 16.39 16.07 16.11 23.9M
2025-09-12 16.40 16.55 16.26 16.29 29.7M
2025-09-11 16.07 16.40 15.87 16.38 32.2M
2025-09-10 15.93 16.29 15.93 16.07 21.6M
2025-09-09 16.35 16.43 15.90 15.96 32.5M
2025-09-08 16.32 16.78 15.98 16.40 52.2M
2025-09-05 15.89 16.16 15.50 16.14 40.0M
2025-09-04 16.01 16.80 15.44 15.87 57.1M
2025-09-03 18.28 18.48 16.43 16.43 75.7M
2025-09-02 19.00 19.01 18.00 18.26 64.0M
2025-09-01 19.67 19.68 18.70 19.15 82.2M
2025-08-29 18.41 20.21 18.26 19.87 139.8M
2025-08-28 18.36 18.63 18.00 18.44 48.5M
2025-08-27 18.91 18.99 18.18 18.18 61.9M
2025-08-26 19.23 19.24 18.52 18.78 62.9M
2025-08-25 18.32 19.50 18.14 19.23 112.6M
2025-08-22 18.06 18.32 18.04 18.31 54.6M
2025-08-21 18.40 18.50 18.00 18.08 73.7M
2025-08-20 18.86 19.49 18.25 18.57 98.9M
2025-08-19 19.97 19.97 19.08 19.10 130.2M
2025-08-18 19.11 21.30 18.88 20.70 199.0M
2025-08-15 21.20 21.58 19.82 19.82 202.3M
2025-08-14 22.09 22.82 21.26 22.02 234.7M
2025-08-13 19.16 21.07 19.16 21.07 88.7M
2025-08-12 20.52 20.52 18.65 19.15 240.3M
2025-08-11 17.81 18.65 17.70 18.65 54.5M
2025-08-08 15.42 16.95 15.42 16.95 77.1M
2025-08-07 16.25 16.41 15.30 15.41 143.3M
2025-08-06 14.92 16.09 14.91 16.09 145.5M
2025-08-05 13.50 14.63 13.40 14.63 116.3M
2025-08-04 12.80 13.37 12.75 13.30 36.9M
2025-08-01 13.06 13.10 12.68 12.88 31.2M
2025-07-31 13.01 13.49 12.99 13.13 39.5M
2025-07-30 13.25 13.37 12.88 13.09 34.5M
2025-07-29 12.95 13.25 12.85 13.25 36.3M
2025-07-28 12.80 13.19 12.80 12.99 33.1M
2025-07-25 12.86 12.93 12.70 12.79 22.8M
2025-07-24 12.56 12.80 12.54 12.79 23.8M
2025-07-23 12.72 12.88 12.59 12.62 24.0M
2025-07-22 12.81 12.95 12.69 12.79 30.3M
2025-07-21 12.92 12.99 12.76 12.85 34.2M
2025-07-18 12.60 13.01 12.58 12.91 51.8M
2025-07-17 12.38 13.02 12.27 12.77 54.8M
2025-07-16 12.74 12.74 12.32 12.42 46.2M
2025-07-15 12.35 12.75 12.15 12.75 83.7M
2025-07-14 12.27 12.50 12.21 12.30 20.7M
2025-07-11 12.11 12.35 12.04 12.27 17.4M
2025-07-10 12.17 12.17 11.97 12.10 13.6M
2025-07-09 12.29 12.40 12.08 12.16 17.5M
2025-07-08 12.22 12.28 12.16 12.23 12.0M
2025-07-07 12.19 12.33 12.05 12.26 13.5M
2025-07-04 12.31 12.34 12.09 12.18 15.2M
2025-07-03 12.07 12.52 12.02 12.34 23.3M
2025-07-02 12.27 12.27 11.98 12.07 20.4M
2025-07-01 12.42 12.47 12.10 12.27 24.3M
2025-06-30 12.09 12.48 12.07 12.43 35.3M
2025-06-27 12.08 12.23 12.05 12.09 24.3M
2025-06-26 11.85 12.37 11.82 12.07 42.8M
2025-06-25 11.41 12.20 11.40 11.85 36.0M
2025-06-24 11.39 11.48 11.28 11.43 13.4M
2025-06-23 10.92 11.43 10.91 11.42 17.5M
2025-06-20 11.02 11.05 10.92 10.93 9.3M
2025-06-19 11.36 11.36 10.98 11.02 14.7M
2025-06-18 11.46 11.55 11.33 11.40 13.0M
2025-06-17 11.24 11.60 11.21 11.49 16.6M
2025-06-16 11.20 11.29 11.16 11.22 9.0M
2025-06-13 11.40 11.41 11.17 11.22 14.7M
2025-06-12 11.37 11.52 11.32 11.36 9.2M
2025-06-11 11.43 11.50 11.38 11.45 8.6M
2025-06-10 11.59 11.64 11.27 11.42 16.8M
2025-06-09 11.61 11.78 11.57 11.61 17.3M
2025-06-06 11.67 11.79 11.54 11.59 14.8M
2025-06-05 11.68 11.75 11.56 11.67 13.4M
2025-06-04 11.66 11.85 11.63 11.68 15.7M
2025-06-03 11.79 11.92 11.60 11.70 20.8M
2025-05-30 11.82 11.92 11.60 11.82 23.3M
2025-05-29 11.61 12.00 11.61 11.89 35.7M
2025-05-28 11.60 11.70 11.50 11.61 16.6M
2025-05-27 11.58 11.69 11.35 11.60 18.0M
2025-05-26 11.24 11.80 11.16 11.58 27.8M
2025-05-23 11.25 11.61 11.25 11.28 24.4M
2025-05-22 11.31 11.53 11.17 11.26 14.9M
2025-05-21 11.35 11.55 11.25 11.32 15.3M
2025-05-20 11.55 11.86 11.44 11.51 28.3M
2025-05-19 11.20 11.58 11.11 11.55 24.5M
2025-05-16 11.11 11.33 11.10 11.12 12.9M
2025-05-15 11.34 11.36 11.08 11.11 12.9M
2025-05-14 11.43 11.50 11.25 11.34 18.3M
2025-05-13 11.55 11.75 11.39 11.42 28.9M
2025-05-12 11.02 11.65 11.02 11.55 41.3M
2025-05-09 11.38 11.71 11.07 11.18 33.5M
2025-05-08 10.94 11.25 10.86 11.25 27.4M
2025-05-07 10.75 11.09 10.65 10.96 28.3M
2025-05-06 10.31 10.63 10.31 10.62 15.7M
2025-04-30 10.20 10.32 10.11 10.24 11.8M
2025-04-29 10.12 10.30 10.06 10.24 9.1M
2025-04-28 10.37 10.40 10.11 10.13 12.1M
2025-04-25 10.64 10.67 10.33 10.37 14.7M
2025-04-24 10.66 10.67 10.39 10.58 13.7M
2025-04-23 10.53 10.68 10.52 10.64 14.6M
2025-04-22 10.31 10.52 10.27 10.46 14.4M
2025-04-21 10.19 10.40 10.11 10.34 12.7M
2025-04-18 10.11 10.19 10.01 10.17 8.1M
2025-04-17 10.12 10.32 10.06 10.14 11.5M
2025-04-16 10.26 10.31 9.91 10.10 13.7M
2025-04-15 10.28 10.35 10.16 10.23 9.4M
2025-04-14 10.25 10.38 10.23 10.28 14.0M
2025-04-11 10.14 10.30 10.07 10.19 18.1M
2025-04-10 10.18 10.39 10.11 10.13 22.3M
2025-04-09 9.48 10.18 9.13 10.10 27.5M
2025-04-08 9.71 9.94 9.35 9.60 26.7M
2025-04-07 10.30 10.37 9.88 9.88 20.0M
2025-04-03 11.01 11.28 10.91 10.98 11.7M
2025-04-02 11.19 11.24 11.08 11.12 9.9M
2025-04-01 11.05 11.45 11.05 11.22 17.4M
2025-03-31 11.08 11.16 10.87 11.04 15.0M
2025-03-28 11.30 11.42 11.13 11.14 10.1M
2025-03-27 11.46 11.49 11.13 11.33 12.9M
2025-03-26 11.41 11.65 11.36 11.48 11.5M
2025-03-25 11.35 11.64 11.28 11.44 16.1M
2025-03-24 11.74 11.78 11.09 11.37 24.3M
2025-03-21 11.94 12.05 11.79 11.81 20.6M
2025-03-20 11.84 12.15 11.83 11.99 24.9M
2025-03-19 11.69 12.22 11.63 11.91 29.6M
2025-03-18 11.71 11.76 11.63 11.66 11.0M
2025-03-17 11.77 11.87 11.66 11.70 15.3M
2025-03-14 11.69 11.78 11.43 11.73 17.2M
2025-03-13 11.85 11.89 11.46 11.69 19.1M
2025-03-12 11.94 12.05 11.80 11.88 20.7M
2025-03-11 11.66 11.98 11.62 11.87 19.2M
2025-03-10 11.83 11.94 11.74 11.79 20.2M
2025-03-07 11.96 12.11 11.74 11.85 35.3M
2025-03-06 11.91 12.03 11.74 11.96 45.1M
2025-03-05 11.43 12.07 11.25 11.90 57.2M
2025-03-04 10.88 11.48 10.81 11.30 27.5M
2025-03-03 10.77 11.03 10.68 10.84 13.8M
2025-02-28 11.20 11.25 10.67 10.72 19.8M
2025-02-27 11.38 11.45 11.06 11.25 16.8M
2025-02-26 11.30 11.46 11.25 11.41 15.5M
2025-02-25 11.23 11.45 11.14 11.31 16.2M
2025-02-24 11.29 11.48 11.20 11.34 20.2M
2025-02-21 11.29 11.31 11.13 11.31 17.5M
2025-02-20 11.07 11.33 11.00 11.32 23.2M
2025-02-19 10.98 11.15 10.93 11.07 12.4M
2025-02-18 11.25 11.28 10.93 10.99 13.8M
2025-02-17 11.23 11.33 11.20 11.25 13.4M
2025-02-14 11.18 11.26 11.10 11.20 13.4M
2025-02-13 11.38 11.44 11.20 11.21 15.5M
2025-02-12 11.24 11.44 11.17 11.37 13.3M
2025-02-11 11.35 11.35 11.17 11.24 13.7M
2025-02-10 11.14 11.37 11.14 11.35 19.5M
2025-02-07 10.90 11.22 10.90 11.11 22.6M
2025-02-06 10.50 10.90 10.39 10.89 19.0M
2025-02-05 10.32 10.59 10.28 10.49 15.6M
2025-01-27 10.54 10.65 10.20 10.23 13.4M
2025-01-24 10.30 10.50 10.27 10.48 13.6M
2025-01-23 10.71 10.82 10.30 10.30 26.0M
2025-01-22 10.37 10.45 10.14 10.22 10.8M
2025-01-21 10.52 10.53 10.24 10.42 9.9M
2025-01-20 10.50 10.55 10.36 10.46 9.6M
2025-01-17 10.37 10.47 10.26 10.41 8.7M
2025-01-16 10.38 10.54 10.30 10.41 12.8M
2025-01-15 10.54 10.56 10.33 10.37 15.0M
2025-01-14 10.10 10.57 10.05 10.53 19.3M
2025-01-13 9.94 10.19 9.72 10.11 13.7M
2025-01-10 10.28 10.38 10.00 10.00 13.1M
2025-01-09 10.10 10.53 10.06 10.27 18.9M
2025-01-08 10.21 10.22 9.83 10.15 14.3M
2025-01-07 10.09 10.22 10.04 10.20 11.7M
2025-01-06 10.10 10.23 9.93 10.05 12.9M
2025-01-03 10.64 10.72 10.07 10.12 21.6M
2025-01-02 10.99 11.20 10.50 10.65 22.2M