Jiangsu Riying Electronics Co Ltd (603286)

603286
🏛️ 중국 →
41.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19.95 19.95 19.13 19.16 2.3M
2021-12-30 19.03 19.83 19.03 19.64 2.2M
2021-12-29 19.79 19.79 19.21 19.21 1.9M
2021-12-28 19.66 19.82 19.35 19.80 1.9M
2021-12-27 19.52 19.80 19.13 19.66 2.6M
2021-12-24 20.81 20.98 19.24 19.40 5.1M
2021-12-23 20.42 20.88 19.97 20.74 4.2M
2021-12-22 20.45 20.50 20.02 20.32 2.1M
2021-12-21 19.80 20.68 19.67 20.29 3.4M
2021-12-20 19.82 20.35 19.51 19.96 4.3M
2021-12-17 20.58 20.58 19.20 19.69 5.1M
2021-12-16 20.69 20.86 20.21 20.58 3.3M
2021-12-15 20.80 21.18 20.15 20.50 4.5M
2021-12-14 20.35 20.85 20.06 20.69 4.1M
2021-12-13 20.68 20.92 20.05 20.50 2.8M
2021-12-10 20.30 20.87 20.01 20.66 3.1M
2021-12-09 20.30 20.46 20.02 20.37 3.8M
2021-12-08 20.08 20.38 19.90 20.30 3.2M
2021-12-07 20.98 21.20 19.62 19.89 5.2M
2021-12-06 21.64 21.99 20.60 20.85 5.1M
2021-12-03 21.90 22.33 21.56 21.86 5.3M
2021-12-02 23.53 23.76 21.94 21.97 8.4M
2021-12-01 23.33 23.82 22.60 23.52 6.0M
2021-11-30 24.30 25.66 22.52 23.00 9.4M
2021-11-29 23.73 24.75 23.22 24.28 6.1M
2021-11-26 24.00 24.50 23.64 24.02 6.0M
2021-11-25 26.20 26.30 24.20 24.63 9.0M
2021-11-24 23.41 26.41 23.20 26.41 11.0M
2021-11-23 22.40 24.88 22.00 24.01 13.0M
2021-11-22 21.16 23.05 20.54 23.05 12.9M
2021-11-19 20.80 21.15 20.20 20.95 8.3M
2021-11-18 21.66 23.38 20.61 21.36 15.8M
2021-11-17 20.56 23.61 20.01 22.10 18.5M
2021-11-16 21.45 21.46 19.88 21.46 18.3M
2021-11-15 19.51 19.51 19.51 19.51 2.0M
2021-11-12 16.30 17.74 16.30 17.74 8.3M
2021-11-11 15.79 16.30 15.74 16.13 3.3M
2021-11-10 15.21 15.84 15.16 15.78 2.8M
2021-11-09 15.07 15.36 14.97 15.27 1.8M
2021-11-08 14.94 15.11 14.87 15.09 0.9M
2021-11-05 15.20 15.22 14.95 14.95 1.4M
2021-11-04 15.19 15.27 15.09 15.18 1.6M
2021-11-03 14.73 15.36 14.67 15.16 2.2M
2021-11-02 15.14 15.29 14.52 14.79 2.5M
2021-11-01 15.14 15.35 14.70 15.07 2.6M
2021-10-29 15.48 15.50 14.58 15.21 3.6M
2021-10-28 16.10 16.25 14.83 15.87 6.7M
2021-10-27 15.45 16.78 15.41 16.48 7.5M
2021-10-26 14.53 15.60 14.47 15.44 2.5M
2021-10-25 14.55 14.85 14.41 14.54 0.5M
2021-10-22 14.75 14.97 14.62 14.69 0.5M
2021-10-21 15.14 15.14 14.67 14.75 0.9M
2021-10-20 15.31 15.43 15.06 15.18 0.8M
2021-10-19 15.35 15.48 15.23 15.30 0.5M
2021-10-18 15.23 15.39 15.15 15.35 0.4M
2021-10-15 15.71 15.74 15.08 15.13 0.6M
2021-10-14 15.20 15.44 15.10 15.34 0.6M
2021-10-13 15.06 15.20 14.87 15.16 0.6M
2021-10-12 15.32 15.39 14.78 15.00 0.8M
2021-10-11 15.49 15.49 15.22 15.30 0.5M
2021-10-08 14.81 15.45 14.81 15.36 1.1M
2021-09-30 14.51 14.91 14.51 14.81 0.8M
2021-09-29 14.80 14.85 14.41 14.41 0.7M
2021-09-28 14.60 15.04 14.55 14.86 0.8M
2021-09-27 15.33 15.48 14.38 14.80 1.6M
2021-09-24 15.93 15.93 15.31 15.33 0.9M
2021-09-23 15.72 15.90 15.64 15.86 1.0M
2021-09-22 15.39 15.66 15.27 15.64 0.8M
2021-09-17 15.68 15.68 15.21 15.48 1.4M
2021-09-16 15.68 15.95 15.57 15.58 1.4M
2021-09-15 15.44 15.79 15.27 15.67 1.9M
2021-09-14 15.85 16.08 15.43 15.46 2.9M
2021-09-13 16.00 16.47 15.84 15.90 4.1M
2021-09-10 17.06 17.23 16.60 16.61 2.2M
2021-09-09 17.15 17.37 17.01 17.22 1.4M
2021-09-08 17.40 17.51 17.20 17.24 1.8M
2021-09-07 17.66 17.75 17.25 17.47 1.7M
2021-09-06 17.42 17.74 17.13 17.40 1.7M
2021-09-03 17.20 18.12 16.90 17.47 2.7M
2021-09-02 17.67 17.84 17.16 17.24 2.4M
2021-09-01 18.67 18.67 17.51 17.75 3.1M
2021-08-31 18.90 19.25 18.36 18.76 3.2M
2021-08-30 19.04 19.40 18.00 19.02 4.0M
2021-08-27 17.21 19.04 17.18 19.04 5.8M
2021-08-26 17.51 17.52 16.94 17.31 2.9M
2021-08-25 16.86 18.40 16.47 17.44 5.9M
2021-08-24 15.89 17.24 15.73 16.87 4.7M
2021-08-23 15.21 15.87 15.21 15.84 1.3M
2021-08-20 15.54 15.54 15.10 15.34 1.0M
2021-08-19 15.35 15.58 15.15 15.50 1.0M
2021-08-18 15.39 15.64 15.13 15.23 1.8M
2021-08-17 15.67 15.75 15.36 15.39 1.0M
2021-08-16 15.76 15.95 15.65 15.66 1.0M
2021-08-13 16.08 16.11 15.76 15.81 1.3M
2021-08-12 16.07 16.29 15.92 16.12 1.5M
2021-08-11 15.88 16.15 15.70 16.03 1.8M
2021-08-10 15.92 16.10 15.71 15.76 1.7M
2021-08-09 15.78 16.02 15.67 15.91 1.9M
2021-08-06 15.82 16.12 15.45 15.85 2.6M
2021-08-05 16.34 16.53 15.81 16.00 3.5M
2021-08-04 17.00 17.30 16.23 16.59 6.4M
2021-08-03 15.30 16.72 15.23 16.72 3.3M
2021-08-02 14.94 15.29 14.78 15.20 1.1M
2021-07-30 14.31 14.93 14.26 14.89 1.2M
2021-07-29 14.14 14.50 14.02 14.32 0.9M
2021-07-28 14.48 14.51 13.84 14.00 1.3M
2021-07-27 14.48 15.14 14.29 14.60 1.9M
2021-07-26 14.80 14.95 14.35 14.67 0.9M
2021-07-23 15.17 15.22 14.65 14.79 1.2M
2021-07-22 15.18 15.35 15.00 15.15 0.9M
2021-07-21 14.56 15.40 14.56 15.27 1.7M
2021-07-20 14.97 14.97 14.50 14.59 1.0M
2021-07-19 14.98 14.98 14.73 14.91 0.7M
2021-07-16 14.98 15.34 14.98 15.02 0.6M
2021-07-15 15.12 15.24 14.65 14.96 1.0M
2021-07-14 15.48 15.50 15.10 15.12 1.2M
2021-07-13 15.24 15.66 15.22 15.36 1.8M
2021-07-12 14.98 15.22 14.77 15.11 1.5M
2021-07-09 14.81 14.92 14.66 14.85 0.7M
2021-07-08 15.00 15.10 14.73 14.87 1.6M
2021-07-07 15.16 15.30 14.99 15.07 1.5M
2021-07-06 15.17 15.28 14.95 15.26 1.9M
2021-07-05 14.68 15.33 14.42 15.22 3.1M
2021-07-02 14.24 14.90 14.02 14.71 2.4M
2021-07-01 14.46 14.66 14.18 14.25 1.7M
2021-06-30 14.09 14.97 13.86 14.60 3.2M
2021-06-29 14.42 14.45 13.89 14.08 1.5M
2021-06-11 14.54 14.59 14.30 14.37 0.9M
2021-06-10 14.42 14.53 14.34 14.52 0.8M
2021-06-09 14.53 14.68 14.41 14.45 0.9M
2021-06-08 14.27 14.55 14.22 14.50 1.5M
2021-06-07 14.06 14.23 14.05 14.21 0.8M
2021-06-04 14.27 14.27 14.01 14.05 0.7M
2021-06-03 14.22 14.27 14.11 14.26 0.6M
2021-06-02 14.15 14.24 14.03 14.21 0.7M
2021-06-01 14.12 14.15 13.95 14.13 0.6M
2021-05-31 14.00 14.10 13.93 14.05 0.5M
2021-05-28 14.09 14.10 13.83 13.96 0.5M
2021-05-27 13.85 14.04 13.84 14.02 1.0M
2021-05-26 13.83 13.92 13.76 13.84 0.5M
2021-05-25 13.84 13.86 13.70 13.76 0.5M
2021-05-24 13.68 13.90 13.66 13.82 0.5M
2021-05-21 13.68 13.70 13.59 13.68 0.4M
2021-05-20 13.52 13.71 13.45 13.63 0.5M
2021-05-19 13.63 13.63 13.50 13.53 0.4M
2021-05-18 13.63 13.63 13.43 13.58 0.3M
2021-05-17 13.87 13.90 13.50 13.62 0.6M
2021-05-14 13.73 13.90 13.66 13.88 0.4M
2021-05-13 13.73 13.75 13.62 13.66 0.4M
2021-05-12 13.61 13.73 13.51 13.73 0.4M
2021-05-11 13.43 13.66 13.38 13.63 0.3M
2021-05-10 13.56 13.65 13.37 13.58 0.5M
2021-05-07 13.99 14.13 12.68 13.60 1.0M
2021-05-06 14.40 14.40 13.93 14.09 0.8M
2021-04-30 14.16 14.18 13.83 14.08 0.6M
2021-04-29 13.87 14.32 13.86 14.12 0.7M
2021-04-28 14.11 14.15 13.80 14.00 0.4M
2021-04-27 14.09 14.20 13.80 14.03 0.7M
2021-04-26 14.45 14.45 14.06 14.09 0.6M
2021-04-23 14.44 14.52 14.20 14.36 0.7M
2021-04-22 14.71 14.77 14.37 14.44 0.9M
2021-04-21 14.71 14.86 14.61 14.67 0.6M
2021-04-20 14.62 14.97 14.62 14.82 1.3M
2021-04-19 14.43 14.93 14.30 14.85 1.7M
2021-04-16 14.10 14.49 13.98 14.43 1.4M
2021-04-15 14.07 14.17 13.91 14.06 1.1M
2021-04-14 14.30 14.30 13.86 14.05 1.6M
2021-04-13 13.78 13.97 13.58 13.97 0.6M
2021-04-12 13.89 14.01 13.66 13.72 0.5M
2021-04-09 13.80 13.92 13.72 13.92 0.5M
2021-04-08 14.09 14.09 13.80 13.80 0.5M
2021-04-07 13.88 14.06 13.88 13.99 0.6M
2021-04-06 13.76 13.99 13.59 13.98 0.5M
2021-04-02 13.78 13.83 13.56 13.76 0.5M
2021-04-01 13.54 13.78 13.48 13.74 0.5M
2021-03-31 13.48 13.67 13.38 13.53 0.5M
2021-03-30 13.94 13.94 13.45 13.48 0.5M
2021-03-29 14.01 14.08 13.75 13.84 0.4M
2021-03-26 13.88 14.00 13.85 13.96 0.6M
2021-03-25 13.77 14.04 13.77 13.89 0.5M
2021-03-24 13.75 13.97 13.73 13.84 0.4M
2021-03-23 14.07 14.10 13.84 13.97 0.5M
2021-03-22 14.03 14.17 13.93 14.12 0.9M
2021-03-19 13.98 14.18 13.94 14.00 1.1M
2021-03-18 13.92 14.10 13.83 14.08 0.7M
2021-03-17 14.10 14.33 13.95 14.04 0.5M
2021-03-16 13.54 14.09 13.51 14.09 0.8M
2021-03-15 13.62 13.70 13.47 13.60 0.4M
2021-03-12 13.91 13.92 13.53 13.63 0.8M
2021-03-11 13.66 13.94 13.50 13.90 0.4M
2021-03-10 14.13 14.20 13.68 13.68 0.7M
2021-03-09 14.23 14.50 13.89 14.13 1.6M
2021-03-08 14.03 14.44 13.85 14.22 1.6M
2021-03-05 13.71 14.07 13.66 14.01 0.9M
2021-03-04 13.83 13.94 13.70 13.74 0.6M
2021-03-03 13.65 13.90 13.65 13.83 0.6M
2021-03-02 13.96 13.96 13.69 13.77 1.1M
2021-03-01 13.80 14.28 13.61 13.96 2.5M
2021-02-26 13.16 13.47 13.02 13.44 1.4M
2021-02-25 13.36 13.45 13.14 13.19 0.7M
2021-02-24 13.28 13.52 13.27 13.34 0.7M
2021-02-23 13.28 13.44 13.16 13.28 0.8M
2021-02-22 13.19 13.63 13.19 13.32 1.1M
2021-02-19 12.88 13.19 12.79 13.18 1.5M
2021-02-18 12.61 12.89 12.58 12.88 0.6M
2021-02-10 12.41 12.80 12.36 12.58 0.7M
2021-02-09 12.25 12.49 12.19 12.46 0.5M
2021-02-08 12.23 12.37 12.19 12.22 0.6M
2021-02-05 12.29 12.57 12.13 12.17 0.8M
2021-02-04 12.56 12.64 12.07 12.28 0.6M
2021-02-03 12.99 12.99 12.52 12.54 0.5M
2021-02-02 13.06 13.13 12.86 12.98 0.4M
2021-02-01 12.91 13.09 12.87 13.04 0.6M
2021-01-29 13.23 13.28 12.76 12.92 0.8M
2021-01-28 13.00 13.39 12.92 13.24 0.7M
2021-01-27 13.31 13.67 13.17 13.25 0.9M
2021-01-26 13.18 13.55 13.01 13.33 0.8M
2021-01-25 13.60 13.65 13.03 13.17 0.8M
2021-01-22 13.84 13.84 13.47 13.55 0.6M
2021-01-21 13.89 14.03 13.72 13.79 0.8M
2021-01-20 13.99 14.13 13.74 13.91 0.6M
2021-01-19 13.67 14.07 13.67 13.84 0.8M
2021-01-18 13.62 13.89 13.60 13.67 0.7M
2021-01-15 13.06 13.64 13.02 13.61 1.2M
2021-01-14 12.89 13.29 12.83 13.06 0.8M
2021-01-13 13.39 13.39 12.83 12.88 0.9M
2021-01-12 13.24 13.65 13.18 13.28 0.8M
2021-01-11 13.72 13.93 13.23 13.31 0.9M
2021-01-08 13.90 14.03 13.29 13.80 0.9M
2021-01-07 14.50 14.50 13.75 13.93 1.6M
2021-01-06 15.22 15.22 14.43 14.50 1.6M
2021-01-05 15.45 15.45 15.11 15.19 0.8M
2021-01-04 15.23 15.49 15.18 15.36 0.7M