ZheJiang RIFA Digital Precision Machinery Co Ltd (002520)

002520
🏛️ 中国 →
6.12
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
2021-12-31 10.45 10.61 10.38 10.41 9.2M
2021-12-30 10.46 10.56 10.36 10.39 11.0M
2021-12-29 10.38 10.54 10.31 10.50 12.4M
2021-12-28 10.15 10.42 10.06 10.41 12.6M
2021-12-27 10.17 10.34 9.94 10.14 9.9M
2021-12-24 10.50 10.58 10.15 10.21 17.6M
2021-12-23 10.42 10.59 10.31 10.54 12.3M
2021-12-22 10.64 10.73 10.42 10.44 19.1M
2021-12-21 10.80 11.21 10.47 10.71 27.8M
2021-12-20 11.00 11.65 10.61 10.90 45.7M
2021-12-17 11.44 11.45 10.72 11.11 40.0M
2021-12-16 11.06 11.75 10.99 11.45 47.9M
2021-12-15 11.05 11.32 10.88 11.06 23.0M
2021-12-14 11.14 11.44 10.91 11.19 36.9M
2021-12-13 10.72 11.24 10.51 11.15 27.4M
2021-12-10 10.80 11.03 10.56 10.82 21.1M
2021-12-09 10.64 11.26 10.51 10.80 31.6M
2021-12-08 10.30 10.74 10.22 10.63 22.3M
2021-12-07 11.00 11.02 10.12 10.32 34.4M
2021-12-06 11.66 11.66 10.65 10.77 40.3M
2021-12-03 11.48 12.03 11.34 11.65 31.0M
2021-12-02 11.86 11.90 11.21 11.62 39.7M
2021-12-01 11.69 11.95 11.51 11.88 27.8M
2021-11-30 11.50 12.06 11.41 11.72 44.8M
2021-11-29 11.90 12.03 11.24 11.46 54.1M
2021-11-26 11.61 12.52 11.61 12.12 56.2M
2021-11-25 12.01 12.11 11.51 11.75 53.5M
2021-11-24 11.07 12.20 10.85 11.99 74.8M
2021-11-23 11.07 11.24 10.72 11.09 34.8M
2021-11-22 11.07 11.49 10.87 10.98 46.5M
2021-11-19 10.95 11.25 10.60 11.12 53.1M
2021-11-18 10.55 11.08 10.42 10.96 62.0M
2021-11-17 9.58 10.55 9.51 10.55 55.0M
2021-11-16 9.96 9.99 9.57 9.59 24.8M
2021-11-15 10.30 10.30 9.81 9.96 37.7M
2021-11-12 10.79 10.79 10.26 10.39 37.0M
2021-11-11 10.19 11.20 10.09 10.79 51.9M
2021-11-10 10.52 10.85 9.88 10.25 41.9M
2021-11-09 10.12 10.49 9.92 10.22 34.1M
2021-11-08 9.75 10.41 9.26 10.22 41.5M
2021-11-05 9.37 9.68 9.16 9.59 40.7M
2021-11-04 9.12 9.25 8.99 9.20 16.9M
2021-11-03 8.80 9.25 8.76 8.97 19.8M
2021-11-02 8.70 8.88 8.42 8.75 15.5M
2021-11-01 8.59 8.95 8.48 8.75 16.5M
2021-10-29 8.70 8.88 8.42 8.62 14.5M
2021-10-28 8.84 9.09 8.65 8.74 15.8M
2021-10-27 9.08 9.13 8.84 8.84 19.8M
2021-10-26 9.12 9.50 9.01 9.24 21.6M
2021-10-25 9.19 9.25 9.03 9.07 13.6M
2021-10-22 9.31 9.52 9.05 9.21 23.5M
2021-10-21 9.24 9.59 9.16 9.28 21.0M
2021-10-20 9.23 9.44 9.12 9.27 11.3M
2021-10-19 9.39 9.47 9.07 9.30 18.1M
2021-10-18 8.66 9.40 8.56 9.26 27.4M
2021-10-15 8.91 9.07 8.67 8.71 16.4M
2021-10-14 8.48 9.20 8.43 9.03 26.2M
2021-10-13 8.38 8.55 8.18 8.52 12.1M
2021-10-12 8.86 8.86 8.28 8.38 18.6M
2021-10-11 9.29 9.29 8.81 8.89 17.4M
2021-10-08 9.27 9.45 9.05 9.33 17.0M
2021-09-30 9.42 9.79 9.31 9.34 17.7M
2021-09-29 9.32 9.57 9.06 9.37 18.7M
2021-09-28 9.10 9.61 9.10 9.46 20.0M
2021-09-27 9.37 9.61 9.00 9.10 19.6M
2021-09-24 9.96 10.00 9.37 9.40 23.9M
2021-09-23 9.90 10.20 9.72 10.02 20.5M
2021-09-22 9.41 9.95 9.23 9.82 18.7M
2021-09-17 10.20 10.40 9.50 9.79 30.2M
2021-09-16 11.03 11.11 10.09 10.26 33.8M
2021-09-15 11.03 11.48 10.80 11.20 35.3M
2021-09-14 10.69 11.36 10.42 11.22 52.8M
2021-09-13 10.47 10.79 10.34 10.68 22.3M
2021-09-10 10.99 11.14 10.31 10.60 32.9M
2021-09-09 10.46 11.04 10.43 11.01 41.2M
2021-09-08 10.22 10.65 10.12 10.58 32.8M
2021-09-07 10.16 10.41 10.04 10.30 24.1M
2021-09-06 9.92 10.27 9.79 10.22 26.9M
2021-09-03 10.50 10.79 10.00 10.22 36.8M
2021-09-02 9.91 10.88 9.82 10.69 40.3M
2021-09-01 10.60 10.78 10.05 10.18 40.8M
2021-08-31 11.04 11.23 10.31 10.62 46.0M
2021-08-30 11.05 11.58 10.81 11.30 56.5M
2021-08-27 10.80 11.50 10.47 11.21 61.0M
2021-08-26 10.30 11.39 10.06 10.88 68.2M
2021-08-25 10.05 10.62 10.05 10.54 61.8M
2021-08-24 10.66 10.98 10.08 10.17 96.0M
2021-08-23 9.62 10.05 9.61 10.05 32.4M
2021-08-20 8.85 9.23 8.63 9.14 37.5M
2021-08-19 8.59 8.85 8.33 8.74 20.6M
2021-08-18 8.51 8.70 8.41 8.58 15.5M
2021-08-17 8.84 8.88 8.20 8.61 25.6M
2021-08-16 9.13 9.59 8.72 8.75 32.1M
2021-08-13 9.10 9.24 8.92 9.12 23.3M
2021-08-12 8.95 9.19 8.62 9.13 31.6M
2021-08-11 9.07 9.14 8.78 8.94 25.1M
2021-08-10 8.77 9.36 8.68 9.05 39.5M
2021-08-09 8.99 9.00 8.58 8.80 25.0M
2021-08-06 8.73 8.95 8.60 8.94 29.1M
2021-08-05 8.80 9.04 8.72 8.82 34.8M
2021-08-04 8.66 8.99 8.66 8.90 61.3M
2021-08-03 8.64 9.22 8.64 9.22 45.5M
2021-08-02 8.38 8.44 8.08 8.38 36.2M
2021-07-30 8.36 8.69 8.23 8.26 49.9M
2021-07-29 7.55 8.28 7.55 8.28 52.2M
2021-07-28 7.65 7.71 7.20 7.53 26.4M
2021-07-27 7.75 7.90 7.65 7.77 23.5M
2021-07-26 8.08 8.34 7.60 7.73 32.4M
2021-07-23 8.33 8.55 8.07 8.09 35.7M
2021-07-22 8.08 8.48 8.06 8.37 36.4M
2021-07-21 8.11 8.24 7.83 8.13 35.8M
2021-07-20 7.91 8.15 7.88 8.08 29.1M
2021-07-19 8.46 8.60 8.00 8.04 48.4M
2021-07-16 8.35 8.65 8.32 8.51 44.1M
2021-07-15 8.50 8.77 8.16 8.38 50.6M
2021-07-14 8.19 8.75 8.19 8.50 50.8M
2021-07-13 8.18 8.50 8.07 8.19 35.0M
2021-07-12 7.60 8.33 7.58 8.29 55.5M
2021-07-09 7.77 7.89 7.33 7.61 45.2M
2021-07-08 8.00 8.13 7.76 7.81 41.1M
2021-07-07 7.70 8.25 7.66 8.00 54.6M
2021-07-06 7.72 7.95 7.44 7.80 42.4M
2021-07-05 7.50 7.91 7.46 7.74 44.3M
2021-07-02 7.38 7.71 7.38 7.51 45.6M
2021-07-01 7.89 7.95 7.35 7.55 72.7M
2021-06-30 7.02 7.73 7.00 7.73 29.7M
2021-06-29 6.94 7.35 6.81 7.03 42.0M
2021-06-28 7.16 7.20 6.90 6.90 27.9M
2021-06-25 7.28 7.39 7.14 7.14 29.3M
2021-06-24 7.26 7.57 7.21 7.27 43.1M
2021-06-23 7.35 7.47 7.03 7.23 46.1M
2021-06-22 6.43 7.07 6.43 7.07 19.2M
2021-06-21 6.48 6.52 6.39 6.43 9.9M
2021-06-18 6.55 6.56 6.27 6.51 13.5M
2021-06-17 6.55 6.67 6.46 6.58 14.9M
2021-06-16 6.50 6.71 6.48 6.64 12.9M
2021-06-15 6.58 6.62 6.38 6.54 12.5M
2021-06-11 6.81 6.87 6.53 6.54 12.6M
2021-06-10 6.96 6.99 6.74 6.77 13.5M
2021-06-09 7.05 7.11 6.88 6.97 14.7M
2021-06-08 7.09 7.20 6.99 7.03 16.0M
2021-06-07 6.78 7.17 6.75 7.10 17.3M
2021-06-04 7.00 7.02 6.77 6.78 13.0M
2021-06-03 6.99 7.12 6.92 7.00 10.1M
2021-06-02 7.06 7.11 6.93 6.99 11.4M
2021-06-01 7.00 7.20 6.90 7.06 15.7M
2021-05-31 7.06 7.15 6.98 7.01 10.1M
2021-05-28 7.18 7.28 6.92 7.07 21.9M
2021-05-27 6.73 7.25 6.67 7.16 25.8M
2021-05-26 6.60 6.80 6.58 6.74 11.3M
2021-05-25 6.71 6.73 6.61 6.61 6.9M
2021-05-24 6.72 6.81 6.61 6.73 8.8M
2021-05-21 6.84 6.93 6.72 6.75 8.2M
2021-05-20 6.68 6.93 6.65 6.83 13.4M
2021-05-19 6.75 6.76 6.59 6.70 10.6M
2021-05-18 6.80 6.90 6.67 6.69 14.7M
2021-05-17 6.88 7.01 6.71 6.79 18.6M
2021-05-14 6.72 7.06 6.63 6.87 20.9M
2021-05-13 6.81 6.88 6.63 6.69 12.2M
2021-05-12 6.80 6.88 6.63 6.80 13.4M
2021-05-11 6.54 6.79 6.44 6.75 13.6M
2021-05-10 6.54 6.72 6.51 6.56 13.6M
2021-05-07 6.70 6.91 6.57 6.60 24.0M
2021-05-06 5.92 6.88 5.92 6.70 35.5M
2021-04-30 6.80 6.82 6.18 6.27 32.7M
2021-04-29 5.63 6.22 5.63 6.22 20.6M
2021-04-28 5.80 5.81 5.64 5.65 8.6M
2021-04-27 5.71 5.92 5.66 5.84 8.5M
2021-04-26 5.82 5.88 5.66 5.71 9.1M
2021-04-23 5.88 5.88 5.75 5.81 5.6M
2021-04-22 6.03 6.08 5.86 5.90 9.5M
2021-04-21 6.20 6.22 6.00 6.03 8.2M
2021-04-20 6.27 6.30 6.24 6.25 3.9M
2021-04-19 6.26 6.34 6.24 6.27 6.4M
2021-04-16 6.08 6.31 6.07 6.28 9.1M
2021-04-15 6.03 6.12 5.95 6.07 7.2M
2021-04-14 6.24 6.32 5.99 6.03 13.9M
2021-04-13 6.48 6.62 6.24 6.25 13.6M
2021-04-12 6.63 6.74 6.44 6.49 15.5M
2021-04-09 6.80 6.80 6.58 6.60 12.3M
2021-04-08 6.67 6.92 6.56 6.77 15.6M
2021-04-07 6.74 6.80 6.64 6.70 9.1M
2021-04-06 6.71 6.83 6.62 6.75 14.7M
2021-04-02 6.74 6.89 6.36 6.75 29.3M
2021-04-01 6.43 6.85 6.38 6.75 21.2M
2021-03-31 6.54 6.66 6.40 6.41 9.7M
2021-03-30 6.70 6.79 6.44 6.59 16.8M
2021-03-29 6.45 6.73 6.38 6.70 15.7M
2021-03-26 6.38 6.62 6.36 6.45 11.1M
2021-03-25 6.34 6.47 6.21 6.40 7.2M
2021-03-24 6.45 6.65 6.33 6.38 12.1M
2021-03-23 6.42 6.58 6.33 6.50 10.4M
2021-03-22 6.56 6.63 6.42 6.45 9.1M
2021-03-19 6.47 6.64 6.39 6.51 9.5M
2021-03-18 6.35 6.60 6.27 6.49 14.3M
2021-03-17 6.28 6.42 6.19 6.35 11.3M
2021-03-16 6.04 6.31 6.02 6.28 13.0M
2021-03-15 6.07 6.12 5.99 6.04 3.8M
2021-03-12 6.10 6.16 5.99 6.07 5.3M
2021-03-11 5.91 6.08 5.91 6.05 4.6M
2021-03-10 5.92 6.05 5.81 5.93 5.8M
2021-03-09 6.02 6.06 5.68 5.92 7.7M
2021-03-08 6.11 6.16 6.01 6.02 4.6M
2021-03-05 6.06 6.19 6.03 6.11 5.5M
2021-03-04 6.12 6.17 6.00 6.08 6.3M
2021-03-03 6.09 6.16 6.06 6.14 5.3M
2021-03-02 6.08 6.13 5.96 6.09 6.8M
2021-03-01 6.13 6.21 6.00 6.09 9.3M
2021-02-26 5.90 6.28 5.80 6.07 12.3M
2021-02-25 6.09 6.13 5.82 5.98 10.8M
2021-02-24 6.16 6.22 5.98 6.03 9.8M
2021-02-23 5.87 6.37 5.77 6.16 16.0M
2021-02-22 6.03 6.13 5.86 5.88 8.1M
2021-02-19 5.72 6.07 5.64 6.00 7.7M
2021-02-18 5.61 5.75 5.55 5.75 6.0M
2021-02-10 5.79 5.79 5.48 5.61 6.6M
2021-02-09 5.83 6.02 5.76 5.79 9.4M
2021-02-08 5.95 5.95 5.70 5.88 7.7M
2021-02-05 6.14 6.17 5.86 5.91 6.9M
2021-02-04 6.20 6.26 6.08 6.17 6.9M
2021-02-03 5.96 6.35 5.96 6.23 14.2M
2021-02-02 5.95 6.00 5.85 5.98 4.2M
2021-02-01 6.03 6.04 5.86 5.97 4.1M
2021-01-29 6.05 6.15 5.82 6.05 7.8M
2021-01-28 5.97 6.16 5.91 6.03 8.9M
2021-01-27 5.82 6.06 5.72 6.00 8.4M
2021-01-26 5.57 5.79 5.51 5.77 5.5M
2021-01-25 5.60 5.83 5.55 5.62 4.3M
2021-01-22 5.63 5.71 5.49 5.65 4.3M
2021-01-21 5.52 5.71 5.41 5.66 6.8M
2021-01-20 5.53 5.60 5.44 5.52 4.6M
2021-01-19 5.57 5.62 5.42 5.54 7.9M
2021-01-18 5.86 5.96 5.53 5.62 10.7M
2021-01-15 5.63 5.99 5.53 5.88 7.4M
2021-01-14 5.55 5.73 5.50 5.63 6.8M
2021-01-13 5.33 5.80 5.11 5.59 9.1M
2021-01-12 5.28 5.41 5.20 5.33 2.6M
2021-01-11 5.57 5.58 5.26 5.30 4.2M
2021-01-08 5.58 5.67 5.33 5.54 4.6M
2021-01-07 6.10 6.10 5.63 5.65 6.5M
2021-01-06 6.18 6.18 6.10 6.11 2.1M
2021-01-05 6.28 6.28 6.17 6.20 2.6M
2021-01-04 6.26 6.35 6.25 6.27 3.1M