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
2024-12-31 5.93 5.98 5.72 5.75 35.5M
2024-12-30 6.06 6.10 5.88 5.92 46.3M
2024-12-27 6.08 6.47 6.06 6.14 77.0M
2024-12-26 6.03 6.08 5.93 5.96 30.5M
2024-12-25 6.14 6.15 5.79 5.97 40.7M
2024-12-24 6.01 6.29 5.98 6.17 51.2M
2024-12-23 6.68 6.69 6.14 6.14 66.8M
2024-12-20 6.66 6.99 6.59 6.82 74.1M
2024-12-19 6.40 6.79 6.35 6.78 77.6M
2024-12-18 6.47 6.60 6.37 6.49 45.1M
2024-12-17 6.69 6.79 6.44 6.47 60.8M
2024-12-16 7.04 7.11 6.69 6.80 82.7M
2024-12-13 7.09 7.31 7.00 7.02 109.4M
2024-12-12 7.19 7.27 6.97 7.10 107.1M
2024-12-11 7.08 7.41 6.96 7.32 152.9M
2024-12-10 8.15 8.19 7.37 7.37 237.2M
2024-12-09 8.32 9.68 8.19 8.19 258.6M
2024-12-06 9.10 9.10 8.70 9.10 71.0M
2024-12-05 8.27 8.27 8.27 8.27 16.3M
2024-12-04 7.52 7.52 7.05 7.52 191.3M
2024-12-03 6.84 6.84 6.84 6.84 10.7M
2024-12-02 6.22 6.22 6.22 6.22 11.0M
2024-11-29 5.21 5.65 5.09 5.65 57.6M
2024-11-28 5.14 5.22 5.12 5.14 20.9M
2024-11-27 5.07 5.14 4.90 5.14 19.9M
2024-11-26 5.16 5.25 5.04 5.09 18.0M
2024-11-25 5.03 5.20 4.95 5.20 22.1M
2024-11-22 5.32 5.32 5.02 5.04 25.7M
2024-11-21 5.30 5.45 5.24 5.32 28.8M
2024-11-20 5.16 5.38 5.10 5.31 38.3M
2024-11-19 4.82 5.22 4.81 5.16 47.3M
2024-11-18 5.07 5.09 4.77 4.81 25.7M
2024-11-15 5.26 5.27 5.01 5.02 25.7M
2024-11-14 5.42 5.46 5.19 5.23 24.9M
2024-11-13 5.50 5.54 5.25 5.42 31.0M
2024-11-12 5.71 5.76 5.46 5.53 40.2M
2024-11-11 5.68 5.77 5.55 5.72 41.3M
2024-11-08 5.67 5.80 5.63 5.66 40.6M
2024-11-07 5.71 5.76 5.57 5.62 52.9M
2024-11-06 5.79 5.90 5.69 5.78 63.4M
2024-11-05 5.63 5.91 5.62 5.82 89.7M
2024-11-04 5.14 5.55 5.08 5.46 60.3M
2024-11-01 5.40 5.41 5.05 5.09 50.1M
2024-10-31 5.35 5.65 5.35 5.41 58.1M
2024-10-30 5.11 5.69 5.02 5.41 78.8M
2024-10-29 5.43 5.48 5.13 5.19 45.7M
2024-10-28 5.17 5.35 5.14 5.34 39.0M
2024-10-25 5.00 5.18 4.97 5.17 37.3M
2024-10-24 4.99 5.07 4.94 4.99 24.8M
2024-10-23 4.97 5.10 4.90 4.99 32.0M
2024-10-22 4.87 5.04 4.77 4.97 36.2M
2024-10-21 4.90 4.95 4.80 4.87 33.6M
2024-10-18 4.64 4.92 4.64 4.82 35.4M
2024-10-17 4.73 4.86 4.68 4.68 24.9M
2024-10-16 4.61 4.78 4.61 4.68 24.4M
2024-10-15 4.76 4.86 4.64 4.71 37.5M
2024-10-14 4.48 4.75 4.48 4.75 37.1M
2024-10-11 4.65 4.68 4.35 4.42 28.1M
2024-10-10 4.70 4.88 4.64 4.70 37.4M
2024-10-09 5.11 5.13 4.74 4.74 55.1M
2024-10-08 5.43 5.43 4.94 5.27 78.0M
2024-09-30 4.69 4.99 4.53 4.94 80.8M
2024-09-27 4.32 4.59 4.31 4.54 57.7M
2024-09-26 4.13 4.29 4.10 4.28 57.5M
2024-09-25 4.12 4.26 4.10 4.12 71.0M
2024-09-24 4.00 4.13 3.96 4.12 71.1M
2024-09-23 3.96 4.05 3.91 4.01 54.1M
2024-09-20 4.06 4.13 3.99 4.01 89.0M
2024-09-19 4.22 4.49 4.00 4.24 116.9M
2024-09-18 4.70 4.97 4.44 4.44 79.2M
2024-09-13 4.95 5.13 4.81 4.93 47.1M
2024-09-12 5.00 5.25 4.89 5.02 55.7M
2024-09-11 4.83 5.15 4.83 5.07 93.9M
2024-09-10 5.97 6.04 5.37 5.37 48.2M
2024-09-09 5.90 5.97 5.20 5.97 147.2M
2024-09-06 4.94 5.43 4.72 5.43 136.8M
2024-09-05 4.64 4.94 4.61 4.94 93.0M
2024-09-04 4.40 4.49 4.31 4.49 27.8M
2024-09-03 3.73 4.08 3.71 4.08 29.4M
2024-09-02 3.77 3.78 3.70 3.71 8.8M
2024-08-30 3.65 3.79 3.65 3.73 11.5M
2024-08-29 3.55 3.68 3.51 3.65 7.5M
2024-08-28 3.51 3.59 3.48 3.55 5.8M
2024-08-27 3.61 3.61 3.50 3.51 6.6M
2024-08-26 3.53 3.63 3.51 3.61 6.8M
2024-08-23 3.59 3.60 3.50 3.52 7.1M
2024-08-22 3.66 3.69 3.57 3.58 7.1M
2024-08-21 3.62 3.69 3.61 3.68 7.3M
2024-08-20 3.71 3.71 3.60 3.62 7.3M
2024-08-19 3.70 3.79 3.68 3.69 7.4M
2024-08-16 3.76 3.80 3.71 3.72 7.4M
2024-08-15 3.70 3.76 3.65 3.75 7.8M
2024-08-14 3.70 3.73 3.68 3.70 6.8M
2024-08-13 3.66 3.71 3.61 3.71 7.0M
2024-08-12 3.73 3.74 3.65 3.67 11.0M
2024-08-09 3.82 3.86 3.75 3.75 11.6M
2024-08-08 3.88 3.90 3.75 3.82 17.0M
2024-08-07 3.92 3.98 3.91 3.91 11.9M
2024-08-06 3.87 3.94 3.82 3.92 15.4M
2024-08-05 3.91 4.04 3.85 3.86 24.7M
2024-08-02 3.86 4.10 3.85 3.99 39.4M
2024-08-01 4.15 4.31 4.13 4.27 29.5M
2024-07-31 4.09 4.15 4.04 4.14 22.1M
2024-07-30 4.00 4.09 3.94 4.05 17.5M
2024-07-29 3.96 4.04 3.95 4.03 17.7M
2024-07-26 3.82 3.95 3.81 3.95 18.3M
2024-07-25 3.80 3.87 3.74 3.80 13.0M
2024-07-24 3.83 3.92 3.79 3.83 17.2M
2024-07-23 3.84 3.98 3.83 3.85 21.7M
2024-07-22 3.80 3.90 3.79 3.87 19.2M
2024-07-19 3.82 3.86 3.77 3.80 15.5M
2024-07-18 3.69 3.88 3.66 3.87 18.0M
2024-07-17 3.79 3.80 3.71 3.74 10.3M
2024-07-16 3.70 3.81 3.65 3.80 10.2M
2024-07-15 3.80 3.80 3.69 3.73 7.8M
2024-07-12 3.78 3.84 3.72 3.80 13.0M
2024-07-11 3.67 3.77 3.63 3.77 17.0M
2024-07-10 3.72 3.72 3.54 3.56 10.7M
2024-07-09 3.61 3.65 3.47 3.65 12.5M
2024-07-08 3.77 3.77 3.59 3.60 10.4M
2024-07-05 3.68 3.79 3.62 3.76 9.6M
2024-07-04 3.81 3.89 3.68 3.71 10.7M
2024-07-03 3.85 3.91 3.80 3.81 10.3M
2024-07-02 3.83 3.93 3.77 3.87 14.3M
2024-07-01 3.79 3.82 3.65 3.80 13.3M
2024-06-28 3.75 3.92 3.70 3.79 14.4M
2024-06-27 3.80 3.89 3.74 3.75 14.2M
2024-06-26 3.65 3.82 3.59 3.80 17.8M
2024-06-25 3.69 3.85 3.62 3.71 23.4M
2024-06-24 3.75 3.78 3.57 3.59 11.6M
2024-06-21 3.79 3.84 3.73 3.75 10.7M
2024-06-20 3.93 3.96 3.81 3.81 11.2M
2024-06-19 4.00 4.05 3.92 3.93 15.3M
2024-06-18 3.82 3.98 3.78 3.98 17.7M
2024-06-17 3.80 3.85 3.77 3.79 12.3M
2024-06-14 3.85 3.86 3.78 3.80 12.3M
2024-06-13 3.88 3.90 3.78 3.83 11.8M
2024-06-12 3.78 3.88 3.73 3.88 15.2M
2024-06-11 3.72 3.75 3.58 3.74 17.0M
2024-06-07 3.61 3.75 3.61 3.74 24.9M
2024-06-06 3.80 3.85 3.44 3.54 40.1M
2024-06-05 3.92 3.93 3.81 3.82 13.4M
2024-06-04 4.01 4.02 3.86 3.93 16.9M
2024-06-03 4.14 4.25 3.95 3.98 23.7M
2024-05-31 3.97 4.18 3.96 4.12 27.8M
2024-05-30 3.86 4.01 3.83 3.96 25.3M
2024-05-29 3.86 4.22 3.84 3.98 47.8M
2024-05-28 3.92 3.92 3.92 3.92 11.3M
2024-05-27 4.42 4.42 4.36 4.36 9.1M
2024-05-24 4.91 4.95 4.83 4.84 8.3M
2024-05-23 5.03 5.04 4.88 4.91 12.0M
2024-05-22 5.00 5.07 4.98 5.03 8.2M
2024-05-21 5.15 5.16 4.99 5.01 16.4M
2024-05-20 5.20 5.28 5.14 5.18 13.8M
2024-05-17 5.15 5.19 5.08 5.19 12.4M
2024-05-16 5.10 5.17 5.10 5.13 11.3M
2024-05-15 5.13 5.19 5.05 5.08 11.0M
2024-05-14 5.19 5.26 5.10 5.13 11.9M
2024-05-13 5.31 5.32 5.09 5.14 19.2M
2024-05-10 5.50 5.51 5.30 5.34 19.8M
2024-05-09 5.48 5.53 5.39 5.52 20.8M
2024-05-08 5.43 5.64 5.36 5.54 32.9M
2024-05-07 5.37 5.48 5.31 5.45 19.8M
2024-05-06 5.35 5.47 5.33 5.38 22.9M
2024-04-30 5.33 5.42 5.24 5.30 22.2M
2024-04-29 5.35 5.48 5.33 5.40 28.3M
2024-04-26 5.50 5.50 5.32 5.38 47.1M
2024-04-25 5.02 5.52 4.95 5.52 38.0M
2024-04-24 4.88 5.11 4.84 5.02 15.4M
2024-04-23 4.85 4.93 4.83 4.89 11.1M
2024-04-22 4.90 4.95 4.78 4.83 14.3M
2024-04-19 5.03 5.16 4.95 5.00 20.5M
2024-04-18 5.01 5.40 4.89 5.21 33.7M
2024-04-17 4.71 5.04 4.71 5.03 26.3M
2024-04-16 5.18 5.21 4.70 4.70 29.8M
2024-04-15 5.48 5.60 5.07 5.22 31.5M
2024-04-12 5.78 5.88 5.54 5.57 42.5M
2024-04-11 5.94 6.10 5.80 5.86 57.2M
2024-04-10 6.13 6.45 6.05 6.17 90.2M
2024-04-09 5.80 5.95 5.75 5.86 15.3M
2024-04-08 5.80 5.88 5.73 5.79 20.0M
2024-04-03 6.02 6.02 5.80 5.87 30.3M
2024-04-02 5.94 6.25 5.83 6.10 56.6M
2024-04-01 5.99 6.03 5.88 5.94 45.3M
2024-03-29 5.75 6.15 5.69 6.04 70.7M
2024-03-28 5.29 5.80 5.29 5.80 27.0M
2024-03-27 5.62 5.63 5.26 5.27 23.0M
2024-03-26 5.61 5.66 5.41 5.58 26.0M
2024-03-25 5.82 5.90 5.62 5.63 32.5M
2024-03-22 6.07 6.14 5.89 5.90 45.8M
2024-03-21 5.91 6.36 5.85 6.20 75.0M
2024-03-20 5.94 6.06 5.86 5.90 43.7M
2024-03-19 6.45 6.45 5.92 5.94 101.0M
2024-03-18 5.60 6.07 5.57 6.07 24.8M
2024-03-15 5.38 5.54 5.33 5.52 30.8M
2024-03-14 5.49 5.59 5.26 5.37 29.9M
2024-03-13 5.42 5.64 5.31 5.44 37.8M
2024-03-12 5.33 5.48 5.27 5.46 38.1M
2024-03-11 5.26 5.34 5.20 5.30 26.3M
2024-03-08 5.26 5.42 5.19 5.36 40.0M
2024-03-07 5.49 5.79 5.35 5.36 74.1M
2024-03-06 5.05 5.58 5.01 5.40 64.4M
2024-03-05 5.14 5.28 5.05 5.07 31.1M
2024-03-04 5.22 5.34 5.02 5.20 34.6M
2024-03-01 5.40 5.45 5.15 5.23 54.6M
2024-02-29 4.90 5.45 4.90 5.44 73.1M
2024-02-28 5.98 5.98 5.20 5.20 106.7M
2024-02-27 5.78 5.78 5.78 5.78 32.6M
2024-02-26 5.25 5.25 5.25 5.25 5.6M
2024-02-23 4.36 4.77 4.35 4.77 34.4M
2024-02-22 4.24 4.34 4.22 4.34 16.8M
2024-02-21 4.16 4.40 4.14 4.24 21.3M
2024-02-20 4.10 4.22 4.00 4.21 16.5M
2024-02-19 3.94 4.13 3.94 4.09 20.0M
2024-02-08 3.58 3.91 3.38 3.90 25.8M
2024-02-07 3.80 3.90 3.50 3.58 28.6M
2024-02-06 3.54 3.95 3.36 3.80 25.5M
2024-02-05 4.14 4.15 3.73 3.73 22.1M
2024-02-02 4.43 4.52 3.99 4.14 22.7M
2024-02-01 4.36 4.50 4.33 4.43 16.2M
2024-01-31 4.71 4.85 4.48 4.48 25.9M
2024-01-30 5.06 5.17 4.98 4.98 9.5M
2024-01-29 5.26 5.32 5.09 5.09 13.6M
2024-01-26 5.39 5.44 5.29 5.30 14.8M
2024-01-25 5.25 5.41 5.22 5.39 14.9M
2024-01-24 5.22 5.34 5.08 5.29 14.6M
2024-01-23 5.31 5.40 5.15 5.22 16.6M
2024-01-22 5.69 5.72 5.26 5.32 21.9M
2024-01-19 6.00 6.09 5.69 5.74 25.6M
2024-01-18 5.81 6.19 5.79 6.03 27.1M
2024-01-17 6.23 6.32 5.89 5.90 24.9M
2024-01-16 6.24 6.38 6.12 6.22 19.6M
2024-01-15 6.21 6.38 5.98 6.28 29.3M
2024-01-12 6.36 6.47 6.13 6.15 29.4M
2024-01-11 5.97 6.38 5.88 6.36 39.1M
2024-01-10 6.19 6.29 5.93 5.95 37.0M
2024-01-09 5.82 6.38 5.82 6.17 47.2M
2024-01-08 6.05 6.05 5.79 5.80 17.5M
2024-01-05 6.34 6.38 6.05 6.08 23.1M
2024-01-04 6.46 6.50 6.35 6.39 15.2M
2024-01-03 6.57 6.61 6.37 6.51 28.3M
2024-01-02 6.60 6.82 6.57 6.61 36.8M