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
2023-12-29 6.48 6.59 6.42 6.58 27.1M
2023-12-28 6.48 6.59 6.36 6.52 25.4M
2023-12-27 6.38 6.58 6.30 6.51 30.7M
2023-12-26 6.51 6.58 6.33 6.42 26.8M
2023-12-25 6.18 6.79 6.18 6.57 45.2M
2023-12-22 6.07 6.31 6.05 6.24 25.4M
2023-12-21 6.03 6.10 5.89 6.07 17.8M
2023-12-20 6.21 6.25 6.05 6.07 12.7M
2023-12-19 6.11 6.22 6.03 6.18 17.2M
2023-12-18 6.23 6.26 6.09 6.12 20.9M
2023-12-15 6.44 6.49 6.25 6.26 22.6M
2023-12-14 6.49 6.65 6.46 6.47 29.5M
2023-12-13 6.33 6.60 6.26 6.49 39.1M
2023-12-12 6.37 6.42 6.28 6.33 13.9M
2023-12-11 6.25 6.39 6.20 6.39 18.1M
2023-12-08 6.47 6.48 6.26 6.29 25.7M
2023-12-07 6.52 6.59 6.38 6.45 28.7M
2023-12-06 6.35 6.50 6.31 6.48 24.9M
2023-12-05 6.45 6.51 6.36 6.37 20.9M
2023-12-04 6.45 6.58 6.40 6.50 22.0M
2023-12-01 6.41 6.47 6.35 6.43 26.4M
2023-11-30 6.61 6.73 6.38 6.47 41.8M
2023-11-29 6.55 6.69 6.49 6.55 30.6M
2023-11-28 6.46 6.64 6.43 6.60 37.3M
2023-11-27 6.55 6.56 6.35 6.46 35.1M
2023-11-24 6.54 6.64 6.46 6.56 37.6M
2023-11-23 6.54 6.74 6.46 6.66 52.3M
2023-11-22 6.71 6.75 6.51 6.54 79.6M
2023-11-21 6.72 7.08 6.67 6.91 151.4M
2023-11-20 6.19 6.71 6.16 6.71 86.1M
2023-11-17 6.04 6.12 6.01 6.10 15.6M
2023-11-16 6.11 6.15 6.03 6.05 18.0M
2023-11-15 6.12 6.19 5.98 6.11 28.2M
2023-11-14 6.06 6.14 5.96 6.05 28.3M
2023-11-13 5.74 6.30 5.73 6.05 53.7M
2023-11-10 5.68 5.76 5.65 5.74 9.1M
2023-11-09 5.68 5.78 5.67 5.70 11.5M
2023-11-08 5.65 5.74 5.60 5.70 13.7M
2023-11-07 5.69 5.69 5.61 5.64 14.6M
2023-11-06 5.55 5.73 5.53 5.71 17.5M
2023-11-03 5.43 5.62 5.43 5.58 19.0M
2023-11-02 5.45 5.48 5.34 5.35 9.4M
2023-11-01 5.50 5.53 5.43 5.45 12.9M
2023-10-31 5.51 5.64 5.46 5.52 15.4M
2023-10-30 5.53 5.55 5.45 5.50 10.4M
2023-10-27 5.50 5.58 5.43 5.55 9.7M
2023-10-26 5.46 5.54 5.37 5.54 9.5M
2023-10-25 5.39 5.53 5.36 5.48 9.6M
2023-10-24 5.33 5.42 5.29 5.36 12.4M
2023-10-23 5.35 5.46 5.25 5.29 8.2M
2023-10-20 5.53 5.56 5.43 5.45 8.3M
2023-10-19 5.59 5.65 5.51 5.53 8.6M
2023-10-18 5.75 5.78 5.59 5.60 11.3M
2023-10-17 5.85 5.86 5.74 5.78 9.2M
2023-10-16 5.94 5.97 5.82 5.85 12.3M
2023-10-13 6.01 6.04 5.92 5.93 12.4M
2023-10-12 6.06 6.09 5.98 6.05 9.8M
2023-10-11 6.04 6.11 5.91 6.05 17.5M
2023-10-10 6.00 6.12 5.98 6.03 20.0M
2023-10-09 5.98 6.03 5.86 6.00 18.2M
2023-09-28 6.06 6.13 5.95 5.98 22.3M
2023-09-27 6.03 6.25 6.00 6.08 29.7M
2023-09-26 6.06 6.19 6.00 6.08 39.6M
2023-09-25 6.11 6.27 5.95 5.99 44.2M
2023-09-22 5.77 6.18 5.71 6.01 47.9M
2023-09-21 5.79 6.10 5.74 5.80 22.9M
2023-09-20 5.76 5.93 5.74 5.80 11.3M
2023-09-19 5.91 5.95 5.78 5.82 22.0M
2023-09-18 5.73 6.09 5.62 5.91 26.4M
2023-09-15 5.79 5.98 5.69 5.76 21.3M
2023-09-14 5.94 5.97 5.69 5.74 29.2M
2023-09-13 6.19 6.19 5.87 5.94 35.3M
2023-09-12 5.92 6.31 5.91 6.22 47.2M
2023-09-11 5.81 5.97 5.75 5.94 31.6M
2023-09-08 5.61 5.97 5.54 5.86 40.8M
2023-09-07 5.62 5.76 5.59 5.61 18.3M
2023-09-06 5.50 5.65 5.47 5.62 11.6M
2023-09-05 5.50 5.55 5.44 5.51 7.4M
2023-09-04 5.38 5.50 5.30 5.47 8.5M
2023-09-01 5.35 5.39 5.32 5.34 5.5M
2023-08-31 5.35 5.42 5.31 5.35 7.7M
2023-08-30 5.34 5.49 5.30 5.39 13.6M
2023-08-29 5.05 5.33 5.04 5.33 15.4M
2023-08-28 5.30 5.35 5.05 5.07 11.8M
2023-08-25 5.26 5.26 5.06 5.08 9.9M
2023-08-24 5.26 5.32 5.20 5.24 6.9M
2023-08-23 5.38 5.42 5.26 5.26 6.4M
2023-08-22 5.40 5.43 5.29 5.41 7.7M
2023-08-21 5.45 5.51 5.37 5.38 5.8M
2023-08-18 5.59 5.61 5.45 5.46 6.1M
2023-08-17 5.43 5.61 5.40 5.58 9.0M
2023-08-16 5.49 5.53 5.46 5.48 4.4M
2023-08-15 5.60 5.64 5.48 5.50 8.1M
2023-08-14 5.58 5.64 5.45 5.63 7.0M
2023-08-11 5.68 5.72 5.57 5.58 7.2M
2023-08-10 5.70 5.74 5.65 5.71 6.0M
2023-08-09 5.78 5.79 5.66 5.68 9.9M
2023-08-08 5.85 5.90 5.77 5.81 10.0M
2023-08-07 5.96 5.96 5.87 5.89 8.4M
2023-08-04 5.99 6.02 5.87 5.96 15.6M
2023-08-03 6.01 6.03 5.91 5.96 18.6M
2023-08-02 5.75 6.15 5.75 6.07 40.0M
2023-08-01 5.83 5.83 5.71 5.77 8.5M
2023-07-31 5.63 5.82 5.63 5.79 13.8M
2023-07-28 5.54 5.65 5.46 5.63 9.8M
2023-07-27 5.56 5.67 5.54 5.58 7.9M
2023-07-26 5.66 5.67 5.54 5.57 8.1M
2023-07-25 5.62 5.69 5.61 5.67 7.4M
2023-07-24 5.55 5.64 5.50 5.59 6.2M
2023-07-21 5.60 5.63 5.54 5.55 8.1M
2023-07-20 5.69 5.76 5.61 5.63 10.2M
2023-07-19 5.82 5.82 5.65 5.69 10.2M
2023-07-18 5.73 5.79 5.64 5.77 9.8M
2023-07-17 5.78 5.79 5.56 5.73 12.8M
2023-07-14 5.90 5.93 5.82 5.84 9.1M
2023-07-13 5.94 5.98 5.84 5.90 13.1M
2023-07-12 6.06 6.10 5.90 5.92 15.8M
2023-07-11 5.91 6.08 5.90 6.06 18.3M
2023-07-10 5.92 6.06 5.89 5.94 11.6M
2023-07-07 6.01 6.09 5.90 5.92 14.3M
2023-07-06 5.97 6.09 5.93 6.01 11.2M
2023-07-05 6.14 6.16 5.97 5.99 13.7M
2023-07-04 6.07 6.20 6.04 6.10 20.9M
2023-07-03 6.16 6.27 6.03 6.04 21.8M
2023-06-30 6.13 6.26 6.12 6.18 25.7M
2023-06-29 6.05 6.20 6.02 6.13 27.6M
2023-06-28 5.98 6.12 5.78 6.08 31.4M
2023-06-27 5.89 6.06 5.88 5.99 23.3M
2023-06-26 5.98 6.15 5.89 5.93 18.5M
2023-06-21 6.15 6.16 6.00 6.06 26.4M
2023-06-20 6.12 6.26 6.07 6.16 37.9M
2023-06-19 6.27 6.27 6.06 6.10 57.5M
2023-06-16 5.68 6.27 5.63 6.27 63.7M
2023-06-15 5.47 5.76 5.44 5.70 23.8M
2023-06-14 5.52 5.53 5.43 5.47 12.3M
2023-06-13 5.45 5.64 5.41 5.52 17.6M
2023-06-12 5.25 5.51 5.20 5.48 18.7M
2023-06-09 5.32 5.35 5.20 5.27 12.4M
2023-06-08 5.42 5.44 5.31 5.31 9.7M
2023-06-07 5.48 5.49 5.38 5.40 8.5M
2023-06-06 5.70 5.70 5.46 5.47 12.3M
2023-06-05 5.77 5.77 5.65 5.67 11.2M
2023-06-02 5.84 5.87 5.75 5.76 12.1M
2023-06-01 5.72 5.88 5.70 5.84 17.1M
2023-05-31 5.77 5.78 5.70 5.74 10.9M
2023-05-30 5.79 5.83 5.69 5.81 17.9M
2023-05-29 5.96 6.06 5.81 5.84 23.8M
2023-05-26 5.92 6.01 5.78 5.91 22.4M
2023-05-25 5.86 6.04 5.82 5.96 30.2M
2023-05-24 5.78 6.07 5.73 5.89 33.4M
2023-05-23 5.82 5.92 5.71 5.78 23.4M
2023-05-22 5.86 5.91 5.71 5.84 24.0M
2023-05-19 5.68 5.90 5.58 5.80 29.6M
2023-05-18 5.60 5.80 5.57 5.72 31.7M
2023-05-17 5.31 5.61 5.28 5.60 29.8M
2023-05-16 5.40 5.44 5.28 5.29 11.7M
2023-05-15 5.35 5.44 5.31 5.44 9.3M
2023-05-12 5.54 5.56 5.35 5.37 11.7M
2023-05-11 5.50 5.59 5.43 5.54 12.2M
2023-05-10 5.45 5.51 5.38 5.46 10.8M
2023-05-09 5.60 5.65 5.45 5.45 17.1M
2023-05-08 5.65 5.72 5.61 5.67 10.0M
2023-05-05 5.80 5.80 5.59 5.63 13.7M
2023-05-04 5.80 5.89 5.73 5.78 12.1M
2023-04-28 5.70 5.85 5.68 5.84 10.9M
2023-04-27 5.72 5.79 5.70 5.71 8.4M
2023-04-26 5.55 5.77 5.55 5.74 11.1M
2023-04-25 5.79 5.80 5.54 5.63 13.0M
2023-04-24 5.81 5.85 5.73 5.78 9.6M
2023-04-21 5.95 6.03 5.80 5.80 15.2M
2023-04-20 6.05 6.08 5.90 5.92 15.2M
2023-04-19 6.11 6.14 6.04 6.08 9.7M
2023-04-18 6.20 6.25 6.09 6.11 12.6M
2023-04-17 6.27 6.31 6.18 6.21 11.9M
2023-04-14 6.21 6.33 6.11 6.30 16.8M
2023-04-13 6.31 6.34 6.18 6.21 16.2M
2023-04-12 6.22 6.39 6.18 6.34 17.5M
2023-04-11 6.39 6.40 6.15 6.21 18.7M
2023-04-10 6.42 6.48 6.36 6.39 17.9M
2023-04-07 6.24 6.43 6.20 6.41 23.8M
2023-04-06 6.17 6.26 6.04 6.25 18.0M
2023-04-04 6.38 6.38 6.13 6.18 24.6M
2023-04-03 6.34 6.41 6.30 6.39 15.4M
2023-03-31 6.27 6.37 6.24 6.34 10.1M
2023-03-30 6.35 6.36 6.24 6.29 12.4M
2023-03-29 6.33 6.42 6.31 6.34 14.3M
2023-03-28 6.50 6.52 6.29 6.32 22.1M
2023-03-27 6.44 6.54 6.40 6.49 22.3M
2023-03-24 6.32 6.47 6.28 6.44 21.2M
2023-03-23 6.37 6.37 6.30 6.33 14.7M
2023-03-22 6.43 6.47 6.33 6.38 18.7M
2023-03-21 6.31 6.43 6.27 6.43 17.3M
2023-03-20 6.35 6.37 6.22 6.27 17.4M
2023-03-17 6.33 6.37 6.28 6.34 14.7M
2023-03-16 6.42 6.42 6.26 6.27 16.8M
2023-03-15 6.43 6.53 6.42 6.43 15.3M
2023-03-14 6.54 6.54 6.36 6.42 23.3M
2023-03-13 6.60 6.64 6.48 6.54 19.4M
2023-03-10 6.74 6.76 6.59 6.60 23.1M
2023-03-09 6.96 6.98 6.74 6.77 25.7M
2023-03-08 6.85 7.03 6.84 6.96 27.2M
2023-03-07 7.03 7.10 6.89 6.90 34.8M
2023-03-06 7.01 7.13 7.00 7.04 29.3M
2023-03-03 7.11 7.17 6.98 7.01 36.7M
2023-03-02 7.50 7.64 7.09 7.09 58.1M
2023-03-01 7.33 7.55 7.28 7.50 36.2M
2023-02-28 7.39 7.63 7.16 7.41 53.0M
2023-02-27 7.97 8.04 7.39 7.40 67.7M
2023-02-24 8.24 8.24 7.90 8.00 51.0M
2023-02-23 7.90 8.31 7.88 8.13 75.0M
2023-02-22 7.89 8.07 7.85 7.89 30.2M
2023-02-21 7.86 8.10 7.80 7.94 39.1M
2023-02-20 7.94 8.01 7.73 7.90 40.6M
2023-02-17 7.98 8.08 7.80 7.94 34.9M
2023-02-16 8.10 8.15 7.94 8.00 41.5M
2023-02-15 8.12 8.42 8.09 8.11 50.5M
2023-02-14 8.15 8.19 8.06 8.11 26.7M
2023-02-13 7.93 8.29 7.93 8.18 67.2M
2023-02-10 8.08 8.13 7.94 8.03 28.7M
2023-02-09 8.01 8.17 7.93 8.07 42.8M
2023-02-08 8.29 8.30 7.99 8.06 51.5M
2023-02-07 8.15 8.36 8.03 8.30 64.1M
2023-02-06 8.11 8.32 8.10 8.15 43.9M
2023-02-03 8.04 8.25 8.02 8.18 49.5M
2023-02-02 8.03 8.40 7.92 8.11 73.4M
2023-02-01 8.11 8.17 7.96 8.02 58.0M
2023-01-31 7.73 8.37 7.65 8.09 104.1M
2023-01-30 7.33 7.99 7.33 7.80 104.2M
2023-01-20 7.42 7.51 7.18 7.26 46.3M
2023-01-19 7.50 7.57 7.35 7.35 36.0M
2023-01-18 7.45 7.66 7.42 7.51 40.8M
2023-01-17 7.60 7.74 7.39 7.53 51.1M
2023-01-16 7.50 7.88 7.40 7.60 60.5M
2023-01-13 7.66 7.82 7.53 7.60 48.5M
2023-01-12 7.50 7.85 7.43 7.66 75.6M
2023-01-11 7.55 7.57 7.36 7.40 32.0M
2023-01-10 7.47 7.61 7.38 7.53 34.6M
2023-01-09 7.56 7.90 7.47 7.56 51.6M
2023-01-06 7.61 7.73 7.47 7.56 49.5M
2023-01-05 7.27 7.94 7.25 7.60 83.4M
2023-01-04 7.43 7.51 7.27 7.30 47.6M
2023-01-03 7.04 7.67 6.93 7.44 72.8M