Jiangsu Rainbow Heavy Industries Co Ltd (002483)

002483
🏛️ 중국 →
7.11
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.91 6.98 6.91 6.95 614.9K
09:35 6.95 6.98 6.93 6.97 626.1K
09:40 6.98 7.00 6.97 6.99 608.1K
09:45 6.98 6.99 6.97 6.97 271.7K
09:50 6.97 6.98 6.96 6.96 321.2K
09:55 6.96 6.97 6.95 6.97 110.5K
10:00 6.96 6.99 6.96 6.97 375.8K
10:05 6.96 7.00 6.96 7.00 303.6K
10:10 7.00 7.01 6.99 7.00 433.1K
10:15 7.01 7.01 6.98 6.99 248.1K
10:20 6.98 7.00 6.98 7.00 248.2K
10:25 7.00 7.08 7.00 7.07 1,484.6K
10:30 7.08 7.12 7.07 7.11 1,878.3K
10:35 7.10 7.12 7.10 7.10 824.4K
10:40 7.11 7.12 7.09 7.09 416.7K
10:45 7.09 7.10 7.08 7.08 295.9K
10:50 7.08 7.08 7.06 7.07 389.3K
10:55 7.08 7.09 7.07 7.08 244.3K
11:00 7.09 7.09 7.08 7.08 136.6K
11:05 7.08 7.09 7.08 7.08 167.8K
11:10 7.08 7.09 7.06 7.07 303.9K
11:15 7.07 7.07 7.06 7.07 153.0K
11:20 7.07 7.07 7.06 7.07 90.4K
11:25 7.07 7.07 7.06 7.06 290.3K
13:00 7.06 7.06 7.04 7.04 321.9K
13:05 7.04 7.06 7.04 7.05 82.2K
13:10 7.05 7.05 7.04 7.05 136.9K
13:15 7.04 7.05 7.04 7.04 128.6K
13:20 7.04 7.06 7.04 7.04 189.4K
13:25 7.05 7.05 7.03 7.03 281.8K
13:30 7.03 7.03 7.02 7.03 164.1K
13:35 7.02 7.03 7.02 7.02 135.1K
13:40 7.02 7.03 7.01 7.03 183.5K
13:45 7.03 7.04 7.02 7.04 101.0K
13:50 7.04 7.04 7.00 7.00 309.1K
13:55 7.00 7.01 6.99 6.99 214.3K
14:00 6.99 7.01 6.98 7.00 220.7K
14:05 7.00 7.02 6.99 7.01 174.3K
14:10 7.02 7.02 7.00 7.01 155.4K
14:15 7.01 7.02 7.00 7.01 125.9K
14:20 7.01 7.02 7.00 7.00 98.5K
14:25 7.00 7.02 6.99 7.01 241.1K
14:30 7.01 7.02 7.00 7.00 238.8K
14:35 7.00 7.01 6.99 6.99 177.1K
14:40 6.99 7.01 6.99 7.01 194.7K
14:45 7.00 7.02 7.00 7.01 167.2K
14:50 7.01 7.01 6.99 7.00 169.6K
14:55 7.00 7.00 6.99 6.99 195.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 7.12 7.16 7.05 7.11 14.1M
2025-09-29 6.99 7.15 6.86 7.12 18.5M
2025-09-26 6.92 7.13 6.89 7.00 15.3M
2025-09-25 6.93 7.02 6.88 6.95 15.1M
2025-09-24 6.91 7.11 6.86 6.96 16.0M
2025-09-23 6.85 6.95 6.73 6.94 18.0M
2025-09-22 6.84 6.99 6.72 6.83 14.5M
2025-09-19 6.79 6.96 6.74 6.83 17.5M
2025-09-18 6.69 7.04 6.62 6.81 30.9M
2025-09-17 6.54 6.74 6.51 6.68 16.1M
2025-09-16 6.46 6.55 6.46 6.53 12.0M
2025-09-15 6.54 6.56 6.42 6.44 12.4M
2025-09-12 6.52 6.59 6.47 6.54 11.2M
2025-09-11 6.47 6.51 6.42 6.51 10.4M
2025-09-10 6.50 6.57 6.44 6.47 10.3M
2025-09-09 6.50 6.54 6.43 6.49 12.4M
2025-09-08 6.51 6.54 6.45 6.49 10.7M
2025-09-05 6.42 6.52 6.42 6.51 10.6M
2025-09-04 6.48 6.53 6.34 6.42 11.9M
2025-09-03 6.59 6.62 6.43 6.47 11.1M
2025-09-02 6.64 6.70 6.43 6.55 14.3M
2025-09-01 6.70 6.72 6.60 6.62 13.9M
2025-08-29 6.69 6.79 6.66 6.70 13.5M
2025-08-28 6.80 6.88 6.49 6.71 26.8M
2025-08-27 7.06 7.11 6.80 6.80 20.8M
2025-08-26 7.06 7.11 6.86 7.07 24.5M
2025-08-25 7.14 7.16 7.07 7.11 15.8M
2025-08-22 7.10 7.15 7.05 7.10 13.0M
2025-08-21 7.08 7.19 7.06 7.09 17.9M
2025-08-20 7.08 7.13 7.05 7.11 10.6M
2025-08-19 7.11 7.13 7.03 7.09 11.2M
2025-08-18 7.17 7.21 7.09 7.11 17.4M
2025-08-15 6.96 7.18 6.95 7.16 18.1M
2025-08-14 7.03 7.09 6.95 6.95 16.6M
2025-08-13 7.02 7.03 6.94 6.99 14.1M
2025-08-12 7.08 7.10 6.96 7.02 16.6M
2025-08-11 7.13 7.17 7.05 7.09 15.3M
2025-08-08 6.99 7.18 6.97 7.11 20.6M
2025-08-07 7.03 7.09 6.94 7.02 20.0M
2025-08-06 6.82 7.09 6.79 7.03 27.5M
2025-08-05 6.66 6.84 6.66 6.81 16.7M
2025-08-04 6.64 6.68 6.57 6.67 15.9M
2025-08-01 6.68 6.75 6.64 6.67 18.4M
2025-07-31 6.66 6.90 6.64 6.70 34.8M
2025-07-30 6.56 6.74 6.51 6.69 23.0M
2025-07-29 6.47 6.60 6.44 6.56 15.0M
2025-07-28 6.46 6.50 6.43 6.49 8.6M
2025-07-25 6.48 6.53 6.46 6.48 8.5M
2025-07-24 6.47 6.54 6.47 6.49 10.7M
2025-07-23 6.56 6.57 6.47 6.48 11.1M
2025-07-22 6.53 6.56 6.49 6.56 11.6M
2025-07-21 6.43 6.50 6.42 6.50 10.2M
2025-07-18 6.42 6.44 6.36 6.41 8.1M
2025-07-17 6.43 6.43 6.37 6.42 9.9M
2025-07-16 6.43 6.46 6.38 6.41 9.8M
2025-07-15 6.52 6.52 6.37 6.42 12.4M
2025-07-14 6.46 6.55 6.40 6.51 13.1M
2025-07-11 6.47 6.49 6.40 6.46 13.1M
2025-07-10 6.43 6.54 6.43 6.47 12.2M
2025-07-09 6.39 6.53 6.39 6.43 20.3M
2025-07-08 6.36 6.40 6.34 6.39 11.1M
2025-07-07 6.38 6.38 6.31 6.36 14.4M
2025-07-04 6.39 6.50 6.37 6.38 17.8M
2025-07-03 6.44 6.51 6.35 6.40 28.2M
2025-07-02 6.55 6.66 6.35 6.48 52.0M
2025-07-01 6.24 6.29 6.19 6.28 15.5M
2025-06-30 6.08 6.37 6.08 6.25 29.4M
2025-06-27 6.05 6.11 6.03 6.07 13.2M
2025-06-26 5.95 6.20 5.94 6.07 24.4M
2025-06-25 5.92 5.96 5.89 5.94 9.1M
2025-06-24 5.78 5.91 5.78 5.90 10.8M
2025-06-23 5.73 5.81 5.62 5.79 8.0M
2025-06-20 5.74 5.80 5.72 5.74 8.8M
2025-06-19 5.84 5.87 5.72 5.73 10.1M
2025-06-18 5.86 5.91 5.85 5.87 7.3M
2025-06-17 5.91 5.93 5.84 5.89 7.7M
2025-06-16 5.88 5.94 5.85 5.91 8.9M
2025-06-13 5.95 5.96 5.87 5.89 10.7M
2025-06-12 5.99 6.04 5.94 5.96 10.9M
2025-06-11 5.98 6.06 5.95 6.02 11.7M
2025-06-10 5.97 6.04 5.90 5.97 14.1M
2025-06-09 5.97 6.00 5.95 5.96 9.3M
2025-06-06 6.00 6.01 5.91 5.97 12.4M
2025-06-05 6.29 6.31 6.24 6.27 14.7M
2025-06-04 6.23 6.29 6.20 6.29 11.8M
2025-06-03 6.14 6.21 6.11 6.20 9.7M
2025-05-30 6.23 6.23 6.14 6.16 12.3M
2025-05-29 6.19 6.27 6.16 6.25 13.9M
2025-05-28 6.06 6.21 6.05 6.15 16.4M
2025-05-27 6.08 6.09 6.00 6.06 11.6M
2025-05-26 6.07 6.11 6.04 6.09 9.6M
2025-05-23 6.11 6.19 6.06 6.07 13.5M
2025-05-22 6.17 6.21 6.10 6.11 11.8M
2025-05-21 6.22 6.23 6.16 6.18 13.2M
2025-05-20 6.23 6.25 6.17 6.22 14.5M
2025-05-19 6.21 6.26 6.17 6.22 13.6M
2025-05-16 6.22 6.33 6.20 6.23 14.0M
2025-05-15 6.35 6.36 6.22 6.22 14.9M
2025-05-14 6.38 6.40 6.31 6.37 14.4M
2025-05-13 6.42 6.47 6.33 6.36 17.8M
2025-05-12 6.31 6.41 6.30 6.35 17.5M
2025-05-09 6.42 6.42 6.21 6.25 16.8M
2025-05-08 6.30 6.39 6.26 6.38 15.4M
2025-05-07 6.26 6.36 6.24 6.31 24.5M
2025-05-06 6.17 6.25 6.15 6.21 23.7M
2025-04-30 6.23 6.25 6.09 6.10 24.6M
2025-04-29 6.34 6.36 6.06 6.13 36.6M
2025-04-28 6.38 6.39 6.26 6.29 14.7M
2025-04-25 6.29 6.39 6.28 6.37 12.1M
2025-04-24 6.39 6.45 6.22 6.30 13.7M
2025-04-23 6.31 6.43 6.30 6.39 13.4M
2025-04-22 6.28 6.31 6.20 6.28 13.0M
2025-04-21 6.15 6.29 6.11 6.27 13.1M
2025-04-18 6.14 6.20 6.11 6.15 10.7M
2025-04-17 6.09 6.23 6.07 6.18 13.2M
2025-04-16 6.20 6.25 6.05 6.10 17.5M
2025-04-15 6.25 6.28 6.16 6.25 13.2M
2025-04-14 6.18 6.33 6.16 6.22 21.4M
2025-04-11 5.95 6.20 5.92 6.06 25.9M
2025-04-10 5.99 6.14 5.90 6.01 33.6M
2025-04-09 5.61 5.89 5.29 5.85 38.5M
2025-04-08 6.00 6.06 5.49 5.60 50.9M
2025-04-07 6.30 6.33 6.08 6.08 20.4M
2025-04-03 6.84 6.95 6.70 6.75 22.1M
2025-04-02 6.89 7.00 6.86 6.92 23.1M
2025-04-01 6.96 7.05 6.90 6.90 26.1M
2025-03-31 7.08 7.13 6.83 6.93 33.5M
2025-03-28 7.30 7.34 7.11 7.14 31.9M
2025-03-27 7.19 7.53 7.04 7.31 61.5M
2025-03-26 7.42 7.60 7.23 7.25 75.6M
2025-03-25 7.81 7.86 7.47 7.50 84.9M
2025-03-24 7.98 8.20 7.50 7.96 136.1M
2025-03-21 7.40 7.98 7.35 7.81 122.4M
2025-03-20 7.13 7.29 7.09 7.25 24.9M
2025-03-19 7.18 7.21 7.06 7.10 17.4M
2025-03-18 7.10 7.20 7.06 7.18 25.0M
2025-03-17 6.99 7.18 6.95 7.12 37.0M
2025-03-14 6.71 6.93 6.71 6.86 21.4M
2025-03-13 6.80 6.81 6.62 6.69 15.7M
2025-03-12 6.75 6.88 6.72 6.82 19.5M
2025-03-11 6.60 6.73 6.55 6.73 19.8M
2025-03-10 6.46 6.68 6.43 6.66 30.6M
2025-03-07 6.39 6.58 6.38 6.46 19.2M
2025-03-06 6.40 6.47 6.37 6.40 17.8M
2025-03-05 6.39 6.46 6.34 6.41 13.0M
2025-03-04 6.27 6.44 6.27 6.38 12.3M
2025-03-03 6.41 6.51 6.26 6.32 21.4M
2025-02-28 6.48 6.53 6.37 6.41 18.6M
2025-02-27 6.58 6.60 6.36 6.49 19.9M
2025-02-26 6.52 6.61 6.48 6.57 16.8M
2025-02-25 6.50 6.62 6.45 6.48 18.1M
2025-02-24 6.50 6.60 6.43 6.55 21.8M
2025-02-21 6.28 6.60 6.24 6.52 38.5M
2025-02-20 6.11 6.30 6.10 6.28 28.1M
2025-02-19 6.03 6.15 6.03 6.13 15.2M
2025-02-18 6.08 6.19 6.01 6.04 19.2M
2025-02-17 6.05 6.10 6.02 6.10 19.7M
2025-02-14 6.09 6.15 6.05 6.08 21.5M
2025-02-13 6.26 6.32 6.08 6.09 26.6M
2025-02-12 6.20 6.38 6.18 6.28 25.9M
2025-02-11 6.17 6.26 6.10 6.24 26.8M
2025-02-10 6.18 6.19 6.07 6.14 29.7M
2025-02-07 5.94 6.26 5.91 6.18 58.0M
2025-02-06 5.95 5.96 5.85 5.92 33.4M
2025-02-05 5.96 5.98 5.80 5.91 35.3M
2025-01-27 5.96 6.05 5.91 5.95 41.2M
2025-01-24 5.81 5.99 5.73 5.96 66.9M
2025-01-23 6.20 6.31 5.84 5.86 121.3M
2025-01-22 6.26 6.26 6.26 6.26 18.1M
2025-01-21 5.63 5.71 5.61 5.69 26.2M
2025-01-20 5.59 5.67 5.54 5.62 29.7M
2025-01-17 5.73 5.77 5.50 5.54 34.6M
2025-01-16 5.56 5.68 5.56 5.68 34.6M
2025-01-15 5.56 5.65 5.48 5.58 31.4M
2025-01-14 5.42 5.57 5.39 5.57 43.4M
2025-01-13 5.36 5.54 5.24 5.47 45.7M
2025-01-10 5.30 5.56 5.27 5.42 37.8M
2025-01-09 5.31 5.40 5.26 5.30 19.0M
2025-01-08 5.35 5.44 5.21 5.35 27.7M
2025-01-07 5.06 5.50 5.04 5.33 33.5M
2025-01-06 4.90 5.10 4.78 5.05 18.1M
2025-01-03 5.11 5.14 4.88 4.89 17.8M
2025-01-02 5.20 5.29 5.02 5.09 15.4M