AVIC Jonhon Optronic Technology Co Ltd (002179.SHE) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	32.49	32.96	32.28	32.65	+1.15%	15,189,565
2026-10-15	32.45	32.80	32.06	32.28	-2.30%	18,785,320
2026-10-14	33.41	33.67	32.92	33.04	-1.78%	10,790,353
2026-10-13	32.77	33.88	32.48	33.64	+1.75%	18,831,016
2026-10-12	33.30	33.30	32.82	33.06	-0.99%	12,794,246
2026-10-09	33.10	33.57	32.30	33.39	+0.63%	20,645,898
2026-10-08	33.30	34.40	33.00	33.18	-0.45%	21,444,195
2026-09-30	33.30	33.85	33.08	33.33	+1.31%	16,691,848
2026-09-29	33.27	33.39	32.78	32.90	-1.11%	16,221,740
2026-09-28	34.24	34.25	32.87	33.27	-2.83%	22,427,064
2026-09-24	34.60	34.87	34.22	34.24	-1.52%	12,326,220
2026-09-23	35.18	35.22	34.75	34.77	-1.17%	13,362,452
2026-09-22	36.00	36.25	35.11	35.18	-1.26%	16,746,064
2026-09-21	35.52	36.08	35.31	35.63	+0.31%	20,411,852
2026-09-18	35.00	35.59	34.99	35.52	+2.13%	28,497,441
2026-09-17	34.69	35.44	34.60	34.78	-0.17%	14,775,148
2026-09-16	34.68	35.08	34.35	34.84	+0.46%	16,672,293
2026-09-15	34.01	35.15	34.00	34.68	+1.46%	19,506,598
2026-09-14	35.19	35.25	34.00	34.18	-2.95%	22,875,148
2026-09-11	34.52	36.08	34.48	35.22	+1.12%	28,823,199
2026-09-10	34.40	35.05	34.17	34.83	+0.66%	18,062,678
2026-09-09	34.05	34.74	33.97	34.60	+1.73%	17,728,141
2026-09-08	34.14	34.30	33.96	34.01	-0.41%	10,864,352
2026-09-07	34.25	34.39	33.89	34.15	-0.20%	15,338,604
2026-09-04	34.78	34.88	34.07	34.22	-1.21%	15,974,549
2026-09-03	34.51	34.78	34.23	34.64	+0.93%	11,926,394
2026-09-02	34.56	34.66	34.00	34.32	-1.66%	17,474,072
2026-09-01	35.24	35.24	34.81	34.90	-0.99%	13,930,373
2026-08-31	34.92	35.30	34.56	35.25	+0.20%	16,635,809
2026-08-28	35.31	35.78	35.10	35.18	-0.90%	20,347,035
2026-08-27	34.99	35.66	34.25	35.50	+6.38%	45,307,504
2026-08-26	33.48	33.68	33.25	33.37	+0.00%	14,931,486
2026-08-25	32.87	33.92	32.37	33.37	+1.09%	21,520,207
2026-08-24	34.50	34.99	32.70	33.01	-4.10%	30,920,688
2026-08-21	34.03	34.60	33.88	34.42	+0.67%	12,763,489
2026-08-20	34.74	34.78	34.05	34.19	-0.55%	15,356,349
2026-08-19	35.42	35.58	34.35	34.38	-3.72%	26,436,473
2026-08-18	35.62	36.03	35.14	35.71	-0.31%	21,546,018
2026-08-17	36.01	36.02	35.12	35.82	-0.72%	27,510,855
2026-08-14	35.85	37.24	35.60	36.08	+1.72%	27,652,922
2026-08-13	35.78	36.28	35.41	35.47	-0.03%	24,891,301
2026-08-12	35.06	35.76	34.95	35.48	+0.85%	14,938,470
2026-08-11	35.16	35.51	34.80	35.18	-0.90%	17,436,311
2026-08-10	35.46	35.99	35.03	35.50	+0.11%	22,383,088
2026-08-07	34.61	35.74	34.35	35.46	+2.28%	35,419,055
2026-08-06	34.45	34.88	33.90	34.67	-0.23%	31,265,850
2026-08-05	34.05	35.22	33.94	34.75	+0.99%	37,229,586
2026-08-04	34.09	34.60	34.08	34.41	+1.00%	26,221,266
2026-08-03	33.70	34.16	33.68	34.07	+0.09%	16,142,821
2026-07-31	34.43	34.58	33.85	34.04	+1.98%	29,563,061
2026-07-30	33.33	33.82	32.85	33.38	-0.86%	26,453,752
2026-07-29	32.91	33.69	32.72	33.67	+2.31%	23,048,641
2026-07-28	33.57	33.74	32.85	32.91	-3.43%	22,169,572
2026-07-27	33.52	34.10	33.34	34.08	+2.25%	22,231,221
2026-07-24	33.78	33.99	33.30	33.33	-2.26%	16,688,398
2026-07-23	34.31	34.40	33.73	34.10	-0.61%	21,278,988
2026-07-22	33.87	34.83	33.67	34.31	+0.70%	36,028,547
2026-07-21	32.41	34.15	31.90	34.07	+5.58%	44,066,160
2026-07-20	33.50	33.68	31.88	32.27	-1.31%	38,660,863
2026-07-17	33.90	34.23	32.50	32.70	-3.85%	35,173,617
2026-07-16	34.40	35.03	33.80	34.01	-2.61%	36,038,641
2026-07-15	36.50	36.84	34.74	34.92	-2.62%	35,356,195
2026-07-14	35.19	35.86	34.04	35.86	+1.79%	49,880,402
2026-07-13	39.00	39.00	35.19	35.23	-9.90%	73,726,297
2026-07-10	40.60	41.60	39.00	39.10	-2.57%	62,780,258
2026-07-09	41.29	41.69	38.70	40.13	-2.64%	61,404,227
2026-07-08	43.27	44.32	41.22	41.22	-4.49%	46,922,527
2026-07-07	43.50	44.33	42.75	43.16	-1.44%	38,533,531
2026-07-06	42.80	45.19	41.33	43.79	+3.40%	57,000,500
2026-07-03	43.70	44.44	42.10	42.35	-3.99%	46,425,828
2026-07-02	43.38	45.67	42.01	44.11	-1.10%	59,531,945
2026-07-01	46.20	46.57	44.15	44.60	-3.46%	66,210,734
2026-06-30	44.36	47.21	43.23	46.20	+4.76%	71,266,945
2026-06-29	43.10	45.45	43.03	44.10	+3.30%	80,402,328
2026-06-26	43.03	43.87	42.19	42.69	+0.83%	67,178,188
2026-06-25	42.12	43.87	41.80	42.34	+0.83%	51,938,078
2026-06-24	41.20	42.58	40.51	41.99	+1.18%	51,327,184
2026-06-23	42.74	43.10	40.89	41.50	-2.88%	64,071,277
2026-06-22	41.51	43.00	41.45	42.73	+4.78%	80,173,562
2026-06-18	38.96	41.25	38.52	40.78	+5.05%	76,630,758
2026-06-17	37.75	40.15	37.30	38.82	+1.86%	55,289,469
2026-06-16	38.41	38.98	37.78	38.11	-0.21%	34,777,711
2026-06-15	36.30	38.40	35.93	38.19	+6.05%	51,688,059
2026-06-12	37.21	37.85	35.88	36.01	-1.34%	48,192,887
2026-06-11	36.76	37.09	36.08	36.50	-1.78%	26,330,770
2026-06-10	37.05	38.28	36.01	37.16	+0.05%	36,213,941
2026-06-09	35.87	37.20	35.34	37.14	+5.12%	41,408,570
2026-06-08	36.77	37.35	35.12	35.33	-6.48%	47,900,078
2026-06-05	38.75	39.37	37.64	37.78	-3.67%	44,996,121
2026-06-04	36.51	39.86	36.30	39.22	+6.23%	66,001,438
2026-06-03	36.01	38.24	36.01	36.92	+3.62%	45,479,930
2026-06-02	35.90	36.04	34.79	35.63	-0.59%	34,610,566
2026-06-01	36.75	37.18	35.75	35.84	-1.59%	36,348,738
2026-05-29	39.00	39.46	36.15	36.42	-6.59%	53,107,191
2026-05-28	38.66	39.57	38.17	38.99	+0.72%	41,203,848
2026-05-27	39.69	40.70	38.50	38.71	-1.95%	43,677,141
2026-05-26	40.45	41.90	38.95	39.48	-3.71%	54,247,848
2026-05-25	41.38	41.45	39.38	41.00	-0.65%	56,854,113
2026-05-22	41.07	41.71	40.80	41.27	+1.15%	33,126,553
2026-05-21	41.55	42.70	40.70	40.80	-1.57%	63,546,560
2026-05-20	39.65	41.90	39.65	41.45	+3.94%	67,691,933
2026-05-19	39.20	40.11	38.57	39.88	+1.37%	43,976,722
2026-05-18	40.01	40.58	38.75	39.34	-0.30%	45,690,847
2026-05-15	40.37	41.20	39.10	39.46	-2.28%	48,066,080
2026-05-14	42.50	42.80	40.38	40.38	-3.63%	57,075,420
2026-05-13	40.82	42.50	40.71	41.90	+2.57%	87,365,931
2026-05-12	41.77	42.50	40.67	40.85	+0.59%	141,075,580
2026-05-11	37.68	40.61	37.68	40.61	+9.99%	109,805,024
2026-05-08	36.51	37.13	36.10	36.92	+0.85%	38,084,702
2026-05-07	37.24	37.24	36.42	36.61	-1.48%	34,783,443
2026-05-06	36.80	37.50	36.57	37.16	+1.64%	48,562,868
2026-04-30	36.23	37.22	35.60	36.56	+0.86%	33,882,828
2026-04-29	35.29	36.48	35.27	36.25	+2.00%	27,060,993
2026-04-28	36.60	36.65	35.32	35.54	-3.79%	35,483,950
2026-04-27	34.60	37.06	34.20	36.94	+4.91%	65,972,511
2026-04-24	35.84	36.45	35.18	35.21	-1.79%	31,434,684
2026-04-23	36.39	36.73	35.55	35.85	-1.57%	25,036,624
2026-04-22	36.20	36.44	35.95	36.42	-0.05%	23,606,700
2026-04-21	36.79	36.81	36.17	36.44	-0.74%	23,949,408
2026-04-20	35.66	36.95	35.65	36.71	+2.94%	42,638,933
2026-04-17	35.55	36.10	35.10	35.66	+0.11%	27,618,257
2026-04-16	35.90	36.15	35.50	35.62	-0.70%	23,734,890
2026-04-15	36.74	36.90	35.80	35.87	-1.75%	26,760,169
2026-04-14	36.93	36.96	36.31	36.51	-0.63%	28,650,210
2026-04-13	36.52	37.49	36.50	36.74	-0.27%	32,960,568
2026-04-10	36.80	37.39	36.38	36.84	-0.11%	60,174,158
2026-04-09	35.36	37.45	35.30	36.88	+3.31%	74,731,553
2026-04-08	35.23	35.96	35.09	35.70	+1.77%	43,650,664
2026-04-07	33.10	35.33	33.10	35.08	+6.01%	54,328,091
2026-04-03	33.33	33.50	32.82	33.09	-0.51%	16,149,042
2026-04-02	33.88	34.08	33.20	33.26	-2.46%	15,268,736
2026-04-01	34.20	34.26	33.73	34.10	+0.89%	18,633,316
2026-03-31	33.94	34.39	33.63	33.80	-0.44%	17,267,830
2026-03-30	32.82	34.23	32.76	33.95	+2.17%	23,393,357
2026-03-27	33.00	33.49	32.83	33.23	-0.48%	13,342,839
2026-03-26	33.94	33.95	33.20	33.39	-1.01%	17,271,441
2026-03-25	33.15	33.92	33.13	33.73	+2.06%	20,090,005
2026-03-24	32.91	33.20	32.35	33.05	+1.44%	20,796,797
2026-03-23	32.82	33.30	32.38	32.58	-2.83%	28,083,392
2026-03-20	34.54	34.64	33.47	33.53	-2.98%	32,516,189
2026-03-19	34.90	35.19	34.35	34.56	-2.46%	31,131,206
2026-03-18	34.78	35.49	34.50	35.43	+2.40%	31,164,412
2026-03-17	35.51	35.58	34.57	34.60	-2.15%	31,035,181
2026-03-16	35.50	35.78	34.85	35.36	-0.56%	34,063,717
2026-03-13	36.69	36.75	35.48	35.56	-5.88%	69,304,650
2026-03-12	37.08	38.06	36.88	37.78	+1.26%	80,062,317
2026-03-11	36.30	37.68	35.62	37.31	+5.54%	103,068,808
2026-03-10	34.58	35.61	34.57	35.35	+2.70%	36,602,077
2026-03-09	34.82	34.83	34.10	34.42	-2.47%	28,973,563
2026-03-06	35.00	35.50	34.80	35.29	+0.80%	23,654,174
2026-03-05	35.22	35.40	34.76	35.01	-0.17%	26,124,884
2026-03-04	34.56	35.27	34.45	35.07	+0.40%	27,212,610
2026-03-03	36.50	36.56	34.89	34.93	-4.20%	46,491,397
2026-03-02	35.98	36.49	35.66	36.46	+2.56%	58,053,784
2026-02-27	35.78	35.79	35.37	35.55	-0.86%	27,655,513
2026-02-26	35.40	36.02	34.96	35.86	+1.82%	40,841,174
2026-02-25	34.98	35.31	34.80	35.22	+0.97%	25,518,235
2026-02-24	34.52	35.02	34.44	34.88	+1.72%	25,826,598
2026-02-13	34.53	34.80	34.23	34.29	-0.64%	25,838,792
2026-02-12	34.28	34.64	34.19	34.51	+0.61%	18,554,171
2026-02-11	34.37	34.77	34.22	34.30	-0.78%	22,536,091
2026-02-10	34.50	34.67	34.06	34.57	-0.66%	26,626,456
2026-02-09	34.91	35.02	34.62	34.80	+0.55%	26,518,462
2026-02-06	34.60	34.84	34.44	34.61	-0.63%	16,573,044
2026-02-05	34.86	35.28	34.71	34.83	-0.51%	17,895,850
2026-02-04	34.80	35.25	34.71	35.01	+0.06%	25,444,420
2026-02-03	34.39	35.00	34.19	34.99	+2.94%	31,932,256
2026-02-02	34.50	34.82	33.96	33.99	-0.87%	26,320,938
2026-01-30	34.38	34.58	33.77	34.29	-0.49%	31,776,616
2026-01-29	35.01	35.28	34.33	34.46	-2.10%	55,206,417
2026-01-28	36.20	36.26	35.18	35.20	-1.87%	43,320,165
2026-01-27	35.90	36.21	35.33	35.87	-0.53%	44,983,094
2026-01-26	37.59	37.59	36.02	36.06	-4.02%	62,244,211
2026-01-23	37.02	37.84	36.68	37.57	+2.04%	58,507,823
2026-01-22	36.42	37.11	36.42	36.82	+1.02%	35,158,342
2026-01-21	36.46	36.94	36.40	36.45	-0.79%	33,974,921
2026-01-20	37.60	37.85	36.55	36.74	-2.96%	49,933,106
2026-01-19	36.84	38.32	36.66	37.86	+2.77%	61,877,081
2026-01-16	37.16	37.20	36.50	36.84	+0.19%	45,993,068
2026-01-15	37.63	37.93	36.70	36.77	-3.44%	75,958,287
2026-01-14	37.97	39.33	37.58	38.08	-0.26%	84,547,520
2026-01-13	41.94	41.94	37.98	38.18	-5.91%	124,043,673
2026-01-12	39.97	40.97	39.90	40.58	+4.35%	110,964,030
2026-01-09	38.82	40.38	38.50	38.89	+1.01%	124,358,988
2026-01-08	37.09	38.95	36.72	38.50	+3.83%	95,875,819
2026-01-07	37.50	38.58	36.67	37.08	-0.40%	96,735,872
2026-01-06	35.58	37.41	35.46	37.23	+4.08%	99,855,797
2026-01-05	36.05	36.39	35.28	35.77	+0.93%	66,484,222
2025-12-31	35.33	36.42	34.80	35.44	-0.06%	49,968,965
2025-12-30	35.69	36.02	35.28	35.46	-1.64%	46,373,742
2025-12-29	35.15	36.88	35.15	36.05	+3.62%	74,497,870
2025-12-26	35.01	35.18	34.46	34.79	-0.29%	46,733,859
2025-12-25	33.74	35.05	33.68	34.89	+3.38%	51,591,978
2025-12-24	33.30	33.90	33.21	33.75	+0.96%	23,373,418
2025-12-23	34.18	34.18	33.34	33.43	-2.19%	30,830,418
2025-12-22	34.45	34.77	33.90	34.18	+0.12%	35,149,816
2025-12-19	33.48	34.35	33.48	34.14	+2.00%	32,973,159
2025-12-18	32.59	33.91	32.53	33.47	+1.79%	35,309,830
2025-12-17	32.80	33.10	32.26	32.88	-0.03%	23,058,892
2025-12-16	33.40	33.49	32.63	32.89	-2.08%	25,701,382
2025-12-15	32.29	34.34	32.27	33.59	+4.09%	47,928,985
2025-12-12	32.80	32.80	32.17	32.27	-1.68%	32,697,734
2025-12-11	33.33	33.44	32.80	32.82	-1.50%	17,714,358
2025-12-10	33.09	33.43	32.81	33.32	+0.57%	15,291,481
2025-12-09	33.57	33.63	33.07	33.13	-1.10%	19,993,451
2025-12-08	33.53	34.04	33.45	33.50	+0.03%	24,465,629
2025-12-05	33.17	33.51	33.00	33.49	+0.87%	13,655,503
2025-12-04	33.25	33.45	32.96	33.20	-0.33%	13,520,152
2025-12-03	33.81	33.85	33.25	33.31	-1.22%	14,659,977
2025-12-02	34.17	34.17	33.70	33.72	-1.43%	13,156,268
2025-12-01	33.97	34.24	33.96	34.21	+0.80%	12,977,126
2025-11-28	33.90	33.94	33.33	33.94	+0.03%	19,071,081
2025-11-27	34.33	34.34	33.85	33.93	-1.11%	14,746,189
2025-11-26	35.00	35.00	34.20	34.31	-2.25%	20,372,629
2025-11-25	35.41	35.41	35.00	35.10	-0.82%	12,048,596
2025-11-24	34.66	35.53	34.55	35.39	+2.40%	14,532,170
2025-11-21	34.72	34.98	34.14	34.56	-1.20%	16,563,068
2025-11-20	35.69	35.69	34.92	34.98	-1.46%	12,972,409
2025-11-19	35.71	36.05	35.45	35.50	-0.84%	11,845,184
2025-11-18	35.90	36.25	35.76	35.80	-0.89%	10,790,417
2025-11-17	36.25	36.54	36.01	36.12	+0.56%	16,285,423
2025-11-14	35.77	36.17	35.61	35.92	+0.14%	14,102,960
2025-11-13	36.10	36.10	35.61	35.87	-0.75%	19,003,624
2025-11-12	35.70	36.18	35.58	36.14	+1.20%	20,063,763
2025-11-11	35.39	36.09	35.37	35.71	+1.08%	22,255,972
2025-11-10	34.91	35.33	34.83	35.33	+1.20%	20,326,972
2025-11-07	35.18	35.20	34.71	34.91	-0.99%	19,217,971
2025-11-06	35.04	35.50	35.01	35.26	+0.63%	17,522,540
2025-11-05	34.71	35.18	34.66	35.04	+0.29%	16,053,061
2025-11-04	34.90	35.18	34.81	34.94	-0.20%	14,919,996
2025-11-03	35.10	35.29	34.50	35.01	-0.26%	25,111,685
2025-10-31	35.01	35.33	34.97	35.10	-0.23%	24,326,890
2025-10-30	34.56	35.98	34.56	35.18	-6.88%	70,171,434
2025-10-29	37.82	37.91	37.62	37.78	-0.08%	15,530,888
2025-10-28	37.74	37.96	37.39	37.81	+0.19%	19,143,769
2025-10-27	37.72	38.08	37.45	37.74	+0.77%	29,718,181
2025-10-24	37.23	37.79	37.23	37.45	+1.22%	23,717,203
2025-10-23	37.15	37.22	36.49	37.00	-0.46%	23,664,817
2025-10-22	37.70	37.71	37.08	37.17	-1.43%	25,103,768
2025-10-21	37.89	38.04	37.59	37.71	-0.48%	28,180,863
2025-10-20	38.44	38.55	37.68	37.89	-0.99%	21,871,974
2025-10-17	39.14	39.17	38.16	38.27	-2.45%	20,232,562
2025-10-16	39.52	40.04	39.11	39.23	-0.58%	13,719,306
2025-10-15	39.75	39.78	38.76	39.46	-0.43%	20,306,080
2025-10-14	40.87	40.99	39.60	39.63	-3.03%	26,785,175
2025-10-13	40.00	41.12	39.90	40.87	+0.05%	16,911,710
2025-10-10	41.00	41.50	40.71	40.85	-0.34%	20,199,126
2025-10-09	41.72	41.72	40.16	40.99	-0.68%	25,455,709
2025-09-30	40.76	41.79	40.55	41.27	+0.95%	20,730,412
2025-09-29	40.65	41.23	40.23	40.88	+1.64%	17,521,317

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jun (+15.12%). Peor mes: Oct (-14.37%). Basado en 2 años de datos diarios (2025–2026).

Ene-1.94%
Feb+2.82%
Mar+1.10%
Abr+2.28%
May-2.70%
Jun+15.12%
Jul-13.64%
Ago+7.21%
Sep-3.90%
Oct-14.37%
Nov-3.06%
Dic+3.60%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de AVIC Jonhon Optronic Technology Co Ltd (002179.SHE)?

32.65 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de 002179.SHE?

Máximo de 47.21 y mínimo de 31.88 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de AVIC Jonhon Optronic Technology Co Ltd?

Históricamente, el mes más fuerte de 002179.SHE ha sido Jun (media +15.12%) y el más débil Oct (media -14.37%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 431 velas diarias del data lake de Closelook.