Jiangsu Rainbow Heavy Industries Co Ltd (002483)

002483
🏛️ 中国 →
7.11
最終更新: 2025-09-30
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 5.18 5.24 5.16 5.22 9.2M
2023-12-28 5.04 5.20 5.01 5.19 11.7M
2023-12-27 4.97 5.06 4.96 5.04 6.5M
2023-12-26 5.07 5.07 4.96 4.99 7.8M
2023-12-25 5.07 5.10 5.03 5.06 5.9M
2023-12-22 5.13 5.15 5.07 5.10 9.2M
2023-12-21 5.09 5.15 4.98 5.13 12.6M
2023-12-20 5.12 5.18 5.09 5.10 7.4M
2023-12-19 5.13 5.13 5.08 5.10 6.5M
2023-12-18 5.18 5.19 5.10 5.11 8.4M
2023-12-15 5.19 5.23 5.16 5.19 7.8M
2023-12-14 5.22 5.25 5.19 5.19 6.2M
2023-12-13 5.20 5.26 5.16 5.21 8.5M
2023-12-12 5.17 5.21 5.13 5.20 9.8M
2023-12-11 5.14 5.17 5.07 5.16 13.9M
2023-12-08 5.22 5.24 5.12 5.12 13.2M
2023-12-07 5.23 5.24 5.19 5.22 9.4M
2023-12-06 5.22 5.27 5.20 5.23 8.5M
2023-12-05 5.31 5.34 5.22 5.22 14.6M
2023-12-04 5.35 5.38 5.28 5.32 15.4M
2023-12-01 5.34 5.37 5.26 5.36 15.1M
2023-11-30 5.36 5.39 5.28 5.35 12.1M
2023-11-29 5.41 5.42 5.34 5.37 8.2M
2023-11-28 5.33 5.42 5.32 5.41 11.7M
2023-11-27 5.31 5.38 5.31 5.35 14.4M
2023-11-24 5.41 5.42 5.31 5.33 11.7M
2023-11-23 5.37 5.43 5.35 5.41 13.0M
2023-11-22 5.41 5.43 5.36 5.36 15.2M
2023-11-21 5.51 5.55 5.42 5.43 17.0M
2023-11-20 5.51 5.53 5.43 5.51 13.1M
2023-11-17 5.49 5.55 5.46 5.51 7.6M
2023-11-16 5.57 5.58 5.47 5.48 8.9M
2023-11-15 5.58 5.59 5.50 5.55 9.8M
2023-11-14 5.50 5.55 5.47 5.52 9.4M
2023-11-13 5.41 5.49 5.37 5.49 12.7M
2023-11-10 5.44 5.45 5.33 5.40 9.8M
2023-11-09 5.47 5.49 5.41 5.41 11.3M
2023-11-08 5.56 5.56 5.46 5.48 14.4M
2023-11-07 5.59 5.62 5.48 5.55 15.7M
2023-11-06 5.54 5.72 5.50 5.60 25.7M
2023-11-03 5.39 5.57 5.39 5.46 23.7M
2023-11-02 5.40 5.55 5.37 5.37 24.9M
2023-11-01 5.30 5.47 5.28 5.40 43.1M
2023-10-31 5.68 5.79 5.29 5.31 60.4M
2023-10-30 5.87 5.91 5.80 5.88 11.8M
2023-10-27 5.81 5.88 5.76 5.85 7.7M
2023-10-26 5.73 5.83 5.65 5.80 10.3M
2023-10-25 5.66 5.81 5.61 5.75 8.9M
2023-10-24 5.54 5.62 5.53 5.60 8.0M
2023-10-23 5.69 5.69 5.51 5.54 8.6M
2023-10-20 5.70 5.82 5.61 5.69 9.3M
2023-10-19 5.75 5.79 5.70 5.71 8.3M
2023-10-18 5.86 5.89 5.70 5.72 13.8M
2023-10-17 5.90 5.93 5.86 5.88 7.4M
2023-10-16 5.89 5.93 5.85 5.89 8.5M
2023-10-13 5.99 5.99 5.88 5.88 9.4M
2023-10-12 5.94 5.99 5.89 5.98 8.1M
2023-10-11 5.92 5.96 5.86 5.92 10.3M
2023-10-10 5.95 6.00 5.88 5.91 9.7M
2023-10-09 6.02 6.02 5.91 5.95 12.3M
2023-09-28 5.97 6.06 5.95 6.04 14.5M
2023-09-27 5.87 5.99 5.85 5.95 12.4M
2023-09-26 5.82 5.92 5.82 5.88 13.1M
2023-09-25 5.83 5.88 5.78 5.82 9.7M
2023-09-22 5.77 5.86 5.68 5.86 13.8M
2023-09-21 5.80 5.86 5.73 5.75 13.0M
2023-09-20 5.85 5.90 5.78 5.82 13.2M
2023-09-19 5.82 5.89 5.77 5.82 11.5M
2023-09-18 5.74 5.84 5.70 5.83 14.2M
2023-09-15 5.76 5.77 5.68 5.74 9.0M
2023-09-14 5.70 5.73 5.66 5.69 8.8M
2023-09-13 5.76 5.82 5.66 5.72 9.1M
2023-09-12 5.75 5.78 5.71 5.76 9.0M
2023-09-11 5.73 5.79 5.70 5.76 10.6M
2023-09-08 5.69 5.76 5.67 5.74 9.5M
2023-09-07 5.80 5.82 5.67 5.69 17.5M
2023-09-06 5.85 5.85 5.75 5.78 16.6M
2023-09-05 5.86 5.92 5.78 5.83 22.1M
2023-09-04 5.81 5.90 5.75 5.86 24.3M
2023-09-01 5.77 5.80 5.68 5.77 20.8M
2023-08-31 5.60 5.83 5.60 5.77 44.2M
2023-08-30 5.55 5.68 5.49 5.58 48.8M
2023-08-29 5.41 5.65 5.39 5.65 39.2M
2023-08-28 5.39 5.47 5.10 5.14 17.0M
2023-08-25 5.23 5.34 5.15 5.17 14.7M
2023-08-24 5.20 5.22 5.11 5.17 5.8M
2023-08-23 5.26 5.26 5.15 5.15 5.2M
2023-08-22 5.28 5.36 5.15 5.25 8.3M
2023-08-21 5.35 5.41 5.24 5.26 7.3M
2023-08-18 5.36 5.41 5.28 5.30 5.8M
2023-08-17 5.27 5.39 5.17 5.37 10.1M
2023-08-16 5.29 5.32 5.25 5.26 5.4M
2023-08-15 5.34 5.38 5.27 5.30 5.8M
2023-08-14 5.30 5.37 5.26 5.34 7.4M
2023-08-11 5.45 5.45 5.33 5.34 7.8M
2023-08-10 5.42 5.46 5.39 5.43 6.3M
2023-08-09 5.46 5.52 5.37 5.42 9.3M
2023-08-08 5.50 5.53 5.42 5.46 7.8M
2023-08-07 5.53 5.58 5.46 5.52 9.8M
2023-08-04 5.59 5.61 5.50 5.53 9.4M
2023-08-03 5.63 5.63 5.53 5.55 10.0M
2023-08-02 5.64 5.67 5.59 5.62 6.7M
2023-08-01 5.72 5.72 5.60 5.63 10.5M
2023-07-31 5.67 5.74 5.67 5.72 8.5M
2023-07-28 5.56 5.71 5.50 5.68 9.7M
2023-07-27 5.58 5.69 5.55 5.58 9.1M
2023-07-26 5.77 5.77 5.58 5.60 10.7M
2023-07-25 5.66 5.77 5.64 5.74 10.8M
2023-07-24 5.63 5.69 5.59 5.62 6.4M
2023-07-21 5.66 5.71 5.60 5.63 6.6M
2023-07-20 5.79 5.79 5.62 5.64 10.3M
2023-07-19 5.72 5.79 5.66 5.76 11.4M
2023-07-18 5.65 5.71 5.59 5.69 6.6M
2023-07-17 5.62 5.67 5.58 5.65 6.5M
2023-07-14 5.67 5.69 5.61 5.65 6.8M
2023-07-13 5.65 5.72 5.61 5.66 7.8M
2023-07-12 5.72 5.72 5.59 5.62 7.5M
2023-07-11 5.69 5.73 5.66 5.70 7.7M
2023-07-10 5.75 5.78 5.66 5.69 8.8M
2023-07-07 5.71 5.78 5.67 5.73 10.5M
2023-07-06 5.75 5.76 5.69 5.74 8.2M
2023-07-05 5.74 5.80 5.69 5.74 9.9M
2023-07-04 5.75 5.82 5.69 5.74 13.3M
2023-07-03 5.80 5.87 5.75 5.75 12.0M
2023-06-30 5.80 5.85 5.78 5.80 12.9M
2023-06-29 5.65 5.87 5.63 5.82 21.7M
2023-06-28 5.65 5.69 5.51 5.65 10.7M
2023-06-27 5.51 5.65 5.47 5.62 10.7M
2023-06-26 5.50 5.57 5.42 5.45 11.2M
2023-06-21 5.51 5.64 5.50 5.51 11.5M
2023-06-20 5.60 5.66 5.54 5.57 10.6M
2023-06-19 5.50 5.75 5.49 5.63 17.4M
2023-06-16 5.34 5.65 5.33 5.55 19.7M
2023-06-15 5.22 5.37 5.20 5.32 12.3M
2023-06-14 5.21 5.25 5.15 5.24 7.2M
2023-06-13 5.21 5.26 5.17 5.19 6.9M
2023-06-12 5.20 5.25 5.17 5.23 5.4M
2023-06-09 5.17 5.26 5.11 5.22 7.9M
2023-06-08 5.20 5.21 5.14 5.16 6.3M
2023-06-07 5.27 5.31 5.18 5.20 7.6M
2023-06-06 5.44 5.44 5.25 5.26 13.1M
2023-06-05 5.51 5.54 5.42 5.44 9.5M
2023-06-02 5.47 5.69 5.43 5.53 15.7M
2023-06-01 5.42 5.52 5.36 5.45 7.8M
2023-05-31 5.49 5.52 5.39 5.40 6.3M
2023-05-30 5.48 5.53 5.40 5.49 8.2M
2023-05-29 5.59 5.61 5.48 5.49 8.4M
2023-05-26 5.61 5.64 5.49 5.61 5.9M
2023-05-25 5.60 5.66 5.53 5.63 8.0M
2023-05-24 5.58 5.70 5.56 5.63 9.0M
2023-05-23 5.67 5.71 5.57 5.58 6.9M
2023-05-22 5.65 5.73 5.64 5.68 7.0M
2023-05-19 5.68 5.72 5.65 5.67 7.6M
2023-05-18 5.74 5.78 5.67 5.70 8.8M
2023-05-17 5.65 5.79 5.62 5.74 11.4M
2023-05-16 5.60 5.76 5.57 5.67 10.0M
2023-05-15 5.56 5.62 5.53 5.60 5.9M
2023-05-12 5.64 5.67 5.55 5.58 8.1M
2023-05-11 5.70 5.72 5.62 5.64 7.6M
2023-05-10 5.57 5.75 5.53 5.67 12.7M
2023-05-09 5.65 5.70 5.58 5.58 12.4M
2023-05-08 5.41 5.69 5.40 5.62 21.6M
2023-05-05 5.41 5.45 5.33 5.37 6.9M
2023-05-04 5.23 5.47 5.20 5.41 17.4M
2023-04-28 5.11 5.22 5.11 5.19 5.5M
2023-04-27 5.14 5.18 5.07 5.11 5.9M
2023-04-26 4.97 5.15 4.94 5.11 7.4M
2023-04-25 5.05 5.06 4.89 4.98 8.5M
2023-04-24 5.17 5.17 5.01 5.03 8.2M
2023-04-21 5.30 5.30 5.10 5.12 8.8M
2023-04-20 5.40 5.40 5.26 5.28 11.1M
2023-04-19 5.51 5.53 5.39 5.40 9.2M
2023-04-18 5.65 5.65 5.50 5.50 11.8M
2023-04-17 5.53 5.62 5.50 5.61 10.6M
2023-04-14 5.51 5.55 5.47 5.52 5.5M
2023-04-13 5.59 5.61 5.50 5.51 8.2M
2023-04-12 5.60 5.65 5.55 5.57 8.1M
2023-04-11 5.66 5.67 5.57 5.60 9.5M
2023-04-10 5.56 5.75 5.52 5.67 17.2M
2023-04-07 5.52 5.58 5.49 5.54 7.4M
2023-04-06 5.44 5.68 5.42 5.54 16.7M
2023-04-04 5.52 5.79 5.44 5.45 20.7M
2023-04-03 5.36 5.46 5.32 5.45 8.5M
2023-03-31 5.37 5.40 5.34 5.36 4.6M
2023-03-30 5.36 5.39 5.31 5.36 5.2M
2023-03-29 5.46 5.49 5.36 5.37 6.9M
2023-03-28 5.59 5.59 5.46 5.46 9.6M
2023-03-27 5.46 5.68 5.38 5.60 16.3M
2023-03-24 5.48 5.48 5.41 5.44 5.2M
2023-03-23 5.50 5.50 5.42 5.46 5.5M
2023-03-22 5.49 5.53 5.47 5.50 5.7M
2023-03-21 5.41 5.54 5.41 5.51 5.2M
2023-03-20 5.45 5.49 5.39 5.44 7.6M
2023-03-17 5.46 5.47 5.39 5.41 5.3M
2023-03-16 5.51 5.53 5.37 5.39 6.9M
2023-03-15 5.48 5.59 5.43 5.55 6.6M
2023-03-14 5.56 5.56 5.37 5.43 6.7M
2023-03-13 5.58 5.59 5.48 5.54 7.5M
2023-03-10 5.66 5.72 5.55 5.60 9.5M
2023-03-09 5.78 5.78 5.66 5.71 5.8M
2023-03-08 5.72 5.78 5.70 5.74 5.5M
2023-03-07 5.94 5.94 5.73 5.73 11.0M
2023-03-06 5.94 5.97 5.87 5.95 7.4M
2023-03-03 5.85 5.99 5.85 5.90 8.3M
2023-03-02 5.89 5.97 5.84 5.84 7.9M
2023-03-01 5.84 5.89 5.80 5.89 8.4M
2023-02-28 5.88 5.89 5.74 5.84 16.2M
2023-02-27 5.87 6.01 5.79 5.84 14.4M
2023-02-24 5.91 5.98 5.85 5.89 5.3M
2023-02-23 5.93 5.98 5.87 5.91 5.8M
2023-02-22 6.03 6.06 5.91 5.94 9.8M
2023-02-21 5.97 6.12 5.94 6.02 14.7M
2023-02-20 5.87 5.96 5.80 5.94 12.1M
2023-02-17 5.98 6.00 5.86 5.90 9.9M
2023-02-16 6.16 6.18 5.89 5.94 17.6M
2023-02-15 6.15 6.30 6.11 6.14 16.0M
2023-02-14 6.12 6.24 6.07 6.18 18.9M
2023-02-13 6.15 6.21 6.07 6.12 21.4M
2023-02-10 6.25 6.32 6.06 6.09 29.6M
2023-02-09 6.01 6.48 5.91 6.24 67.7M
2023-02-08 5.88 6.04 5.79 5.89 33.6M
2023-02-07 5.51 5.78 5.49 5.77 22.7M
2023-02-06 5.53 5.56 5.49 5.51 6.6M
2023-02-03 5.59 5.61 5.49 5.55 7.4M
2023-02-02 5.62 5.65 5.56 5.57 8.2M
2023-02-01 5.60 5.64 5.54 5.61 10.1M
2023-01-31 5.41 5.59 5.38 5.58 13.5M
2023-01-30 5.48 5.55 5.45 5.54 11.2M
2023-01-20 5.46 5.50 5.43 5.45 7.4M
2023-01-19 5.42 5.46 5.39 5.43 4.8M
2023-01-18 5.38 5.45 5.38 5.42 3.5M
2023-01-17 5.48 5.48 5.39 5.42 3.8M
2023-01-16 5.41 5.47 5.39 5.44 6.5M
2023-01-13 5.53 5.53 5.34 5.37 7.3M
2023-01-12 5.40 5.48 5.38 5.42 5.1M
2023-01-11 5.46 5.49 5.39 5.39 5.8M
2023-01-10 5.49 5.58 5.44 5.47 8.6M
2023-01-09 5.44 5.56 5.40 5.47 9.1M
2023-01-06 5.35 5.48 5.32 5.43 9.7M
2023-01-05 5.34 5.39 5.30 5.34 8.9M
2023-01-04 5.28 5.40 5.27 5.34 14.0M
2023-01-03 5.02 5.38 5.00 5.30 17.2M