ZheJiang RIFA Digital Precision Machinery Co Ltd (002520)

002520
🏛️ 중국 →
6.12
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
2022-12-30 7.19 7.28 7.03 7.05 34.5M
2022-12-29 7.24 7.38 7.00 7.25 48.9M
2022-12-28 7.14 7.55 7.10 7.31 61.9M
2022-12-27 7.20 7.37 7.08 7.14 40.6M
2022-12-26 6.90 7.59 6.86 7.24 76.2M
2022-12-23 6.99 7.07 6.84 6.91 28.4M
2022-12-22 7.07 7.23 6.81 6.99 43.6M
2022-12-21 7.14 7.33 6.96 7.10 42.5M
2022-12-20 6.86 7.48 6.86 7.19 78.1M
2022-12-19 6.88 7.16 6.84 7.01 51.7M
2022-12-16 6.86 7.03 6.80 6.89 39.4M
2022-12-15 6.99 7.10 6.79 6.94 55.0M
2022-12-14 6.37 7.06 6.35 7.06 74.2M
2022-12-13 6.59 6.71 6.37 6.42 33.3M
2022-12-12 6.48 6.84 6.46 6.60 43.7M
2022-12-09 6.49 6.72 6.42 6.57 37.7M
2022-12-08 6.35 6.66 6.25 6.55 64.0M
2022-12-07 6.22 6.40 6.15 6.34 27.9M
2022-12-06 6.00 6.33 5.95 6.27 38.3M
2022-12-05 6.40 6.40 6.10 6.13 38.9M
2022-12-02 6.23 6.55 6.21 6.29 39.2M
2022-12-01 6.29 6.40 6.18 6.24 35.1M
2022-11-30 6.19 6.44 6.19 6.25 44.4M
2022-11-29 6.00 6.33 5.97 6.22 60.4M
2022-11-28 5.72 6.03 5.64 6.00 28.1M
2022-11-25 5.82 5.82 5.68 5.80 17.0M
2022-11-24 5.80 5.86 5.75 5.82 18.8M
2022-11-23 5.87 5.93 5.71 5.82 19.4M
2022-11-22 6.06 6.09 5.81 5.84 30.8M
2022-11-21 6.05 6.17 6.02 6.08 22.4M
2022-11-18 6.03 6.23 6.02 6.10 30.1M
2022-11-17 6.10 6.10 5.97 6.07 23.8M
2022-11-16 6.16 6.21 6.07 6.10 24.9M
2022-11-15 6.03 6.25 5.99 6.18 43.6M
2022-11-14 6.00 6.07 5.88 6.03 29.4M
2022-11-11 5.96 6.09 5.89 6.03 37.2M
2022-11-10 5.85 5.92 5.82 5.84 19.0M
2022-11-09 6.05 6.06 5.90 5.92 18.6M
2022-11-08 6.02 6.04 5.82 6.00 24.2M
2022-11-07 6.08 6.14 5.95 5.99 30.8M
2022-11-04 5.96 6.21 5.96 6.05 36.5M
2022-11-03 5.89 6.12 5.85 5.97 41.7M
2022-11-02 5.73 6.09 5.65 5.96 52.0M
2022-11-01 5.63 5.97 5.61 5.81 46.6M
2022-10-31 5.63 6.28 5.63 5.92 67.9M
2022-10-28 6.26 6.26 6.26 6.26 5.6M
2022-10-27 7.10 7.33 6.95 6.96 42.4M
2022-10-26 7.14 7.23 6.90 7.23 57.9M
2022-10-25 6.90 7.27 6.80 7.21 60.1M
2022-10-24 7.39 7.40 6.91 7.00 60.8M
2022-10-21 7.12 7.27 6.97 7.15 49.9M
2022-10-20 7.00 7.26 6.85 7.20 65.4M
2022-10-19 6.97 7.50 6.96 7.15 86.1M
2022-10-18 7.20 7.42 6.86 6.88 85.1M
2022-10-17 6.45 7.15 6.42 7.15 59.3M
2022-10-14 6.31 6.61 6.24 6.50 35.2M
2022-10-13 6.36 6.53 6.25 6.27 32.3M
2022-10-12 6.12 6.51 6.02 6.40 33.6M
2022-10-11 6.00 6.15 5.93 6.13 14.1M
2022-10-10 5.94 6.04 5.72 6.00 12.7M
2022-09-30 6.15 6.25 5.94 5.95 21.7M
2022-09-29 5.78 6.10 5.63 5.97 21.0M
2022-09-28 5.92 5.93 5.69 5.76 19.9M
2022-09-27 5.86 6.00 5.81 5.97 10.8M
2022-09-26 5.82 6.04 5.81 5.91 14.5M
2022-09-23 6.35 6.38 5.92 5.96 26.2M
2022-09-22 6.28 6.53 6.27 6.35 20.0M
2022-09-21 6.35 6.41 6.24 6.37 12.8M
2022-09-20 6.21 6.46 6.21 6.41 20.1M
2022-09-19 6.10 6.37 6.08 6.26 14.7M
2022-09-16 6.24 6.30 6.13 6.14 11.7M
2022-09-15 6.48 6.50 6.17 6.20 19.0M
2022-09-14 6.29 6.54 6.26 6.48 20.2M
2022-09-13 6.37 6.52 6.28 6.46 16.2M
2022-09-09 6.41 6.46 6.25 6.36 16.3M
2022-09-08 6.57 6.62 6.41 6.44 22.7M
2022-09-07 6.38 6.73 6.33 6.65 37.6M
2022-09-06 6.24 6.36 6.15 6.36 18.8M
2022-09-05 6.28 6.36 6.18 6.23 14.5M
2022-09-02 6.21 6.32 6.14 6.29 15.7M
2022-09-01 6.25 6.35 6.13 6.15 18.5M
2022-08-31 6.48 6.48 6.17 6.25 22.6M
2022-08-30 6.59 6.67 6.36 6.42 23.1M
2022-08-29 6.55 6.85 6.52 6.65 24.4M
2022-08-26 7.08 7.23 6.65 6.74 36.1M
2022-08-25 6.96 7.17 6.78 7.08 29.7M
2022-08-24 7.52 7.57 6.82 7.03 38.8M
2022-08-23 7.28 7.57 7.26 7.41 29.9M
2022-08-22 7.13 7.41 7.09 7.34 30.2M
2022-08-19 7.68 7.68 7.10 7.22 52.1M
2022-08-18 7.53 7.65 7.40 7.65 43.1M
2022-08-17 7.69 7.69 7.45 7.53 37.7M
2022-08-16 7.79 7.81 7.57 7.70 54.9M
2022-08-15 7.70 7.90 7.54 7.84 64.5M
2022-08-12 8.21 8.51 7.77 7.78 111.3M
2022-08-11 7.80 8.71 7.76 8.24 116.2M
2022-08-10 7.26 8.05 7.25 7.99 105.3M
2022-08-09 7.43 7.78 7.28 7.37 72.8M
2022-08-08 7.30 7.58 7.04 7.48 72.7M
2022-08-05 7.02 7.40 6.98 7.30 66.1M
2022-08-04 7.00 7.10 6.77 7.05 45.0M
2022-08-03 6.91 7.28 6.87 6.97 68.3M
2022-08-02 7.20 7.23 6.80 6.96 63.9M
2022-08-01 7.32 7.42 7.09 7.36 74.7M
2022-07-29 7.16 7.68 7.12 7.39 94.9M
2022-07-28 7.07 7.50 6.97 7.22 90.2M
2022-07-27 6.97 7.34 6.96 6.99 100.9M
2022-07-26 6.83 7.03 6.60 7.01 94.6M
2022-07-25 6.76 7.13 6.66 6.92 153.2M
2022-07-22 7.75 8.22 7.19 7.30 221.0M
2022-07-21 7.00 7.47 6.83 7.47 143.7M
2022-07-20 6.17 6.79 6.12 6.79 73.8M
2022-07-19 6.00 6.19 5.99 6.17 17.3M
2022-07-18 5.74 6.05 5.74 6.03 17.8M
2022-07-15 6.01 6.02 5.78 5.78 19.0M
2022-07-14 5.89 6.18 5.88 6.06 25.0M
2022-07-13 5.90 6.09 5.60 5.88 30.4M
2022-07-12 6.14 6.18 6.00 6.00 17.9M
2022-07-11 6.22 6.25 6.10 6.15 16.7M
2022-07-08 6.45 6.46 6.24 6.28 33.3M
2022-07-07 6.09 6.66 6.09 6.42 54.4M
2022-07-06 6.09 6.27 5.97 6.14 19.8M
2022-07-05 6.22 6.30 6.01 6.10 18.9M
2022-07-04 6.11 6.38 6.02 6.27 22.5M
2022-07-01 6.07 6.16 6.02 6.08 12.8M
2022-06-30 6.16 6.20 6.03 6.10 18.3M
2022-06-29 6.37 6.37 6.09 6.12 28.9M
2022-06-28 6.19 6.44 6.12 6.41 46.0M
2022-06-27 6.01 6.25 5.93 6.21 38.4M
2022-06-24 6.10 6.13 5.96 5.99 17.2M
2022-06-23 5.72 6.08 5.70 6.05 32.1M
2022-06-22 5.90 5.90 5.70 5.72 17.5M
2022-06-21 5.97 6.08 5.83 5.91 31.0M
2022-06-20 5.86 6.15 5.86 6.09 31.3M
2022-06-17 5.77 5.85 5.71 5.84 14.0M
2022-06-16 5.80 5.88 5.76 5.81 14.7M
2022-06-15 5.81 5.93 5.74 5.80 24.2M
2022-06-14 5.65 5.81 5.44 5.80 20.5M
2022-06-13 5.56 5.81 5.51 5.67 19.2M
2022-06-10 5.46 5.60 5.42 5.59 10.9M
2022-06-09 5.74 5.74 5.45 5.50 17.8M
2022-06-08 5.78 5.80 5.56 5.74 17.5M
2022-06-07 5.85 5.86 5.67 5.74 18.0M
2022-06-06 5.79 5.85 5.75 5.84 18.7M
2022-06-02 5.75 5.81 5.66 5.77 16.4M
2022-06-01 5.80 5.91 5.72 5.75 27.2M
2022-05-31 5.66 5.82 5.55 5.74 43.1M
2022-05-30 5.46 6.00 5.46 5.82 59.7M
2022-05-27 5.68 5.73 5.39 5.45 52.7M
2022-05-26 5.79 6.15 5.69 5.90 66.3M
2022-05-25 5.48 5.60 5.46 5.59 8.1M
2022-05-24 5.89 5.91 5.48 5.49 13.6M
2022-05-23 5.75 5.80 5.70 5.77 6.5M
2022-05-20 5.62 5.79 5.56 5.76 10.4M
2022-05-19 5.50 5.62 5.46 5.61 7.8M
2022-05-18 5.44 5.62 5.40 5.57 10.7M
2022-05-17 5.39 5.49 5.31 5.45 8.0M
2022-05-16 5.49 5.49 5.35 5.39 6.5M
2022-05-13 5.35 5.44 5.29 5.44 6.9M
2022-05-12 5.30 5.37 5.21 5.34 8.3M
2022-05-11 5.32 5.50 5.30 5.33 13.3M
2022-05-10 5.16 5.41 5.10 5.35 13.0M
2022-05-09 5.06 5.20 5.06 5.17 7.6M
2022-05-06 4.99 5.15 4.90 5.08 10.6M
2022-05-05 5.13 5.18 4.97 5.09 8.5M
2022-04-29 4.82 5.12 4.81 5.09 15.5M
2022-04-28 4.90 4.96 4.75 4.82 10.3M
2022-04-27 4.58 4.88 4.52 4.87 13.1M
2022-04-26 4.85 4.97 4.65 4.68 14.3M
2022-04-25 5.38 5.43 4.91 4.92 16.2M
2022-04-22 5.44 5.56 5.33 5.46 11.3M
2022-04-21 5.79 5.81 5.43 5.46 15.8M
2022-04-20 5.95 5.99 5.76 5.83 10.2M
2022-04-19 5.99 6.09 5.89 5.94 9.8M
2022-04-18 5.85 5.97 5.70 5.94 11.8M
2022-04-15 6.02 6.07 5.85 5.92 14.7M
2022-04-14 6.18 6.22 6.00 6.10 23.1M
2022-04-13 6.00 6.44 5.91 6.11 30.4M
2022-04-12 5.89 6.06 5.80 6.06 9.5M
2022-04-11 6.12 6.15 5.84 5.90 11.0M
2022-04-08 6.12 6.18 6.00 6.12 9.1M
2022-04-07 6.34 6.34 6.11 6.12 10.7M
2022-04-06 6.27 6.37 6.25 6.36 8.7M
2022-04-01 6.34 6.35 6.22 6.31 10.3M
2022-03-31 6.38 6.45 6.35 6.38 8.4M
2022-03-30 6.40 6.48 6.32 6.47 12.7M
2022-03-29 6.53 6.61 6.33 6.38 12.3M
2022-03-28 6.63 6.68 6.38 6.52 12.3M
2022-03-25 6.64 6.70 6.53 6.58 11.4M
2022-03-24 6.67 6.67 6.56 6.58 13.3M
2022-03-23 6.68 6.74 6.60 6.67 12.1M
2022-03-22 6.67 6.79 6.61 6.69 15.0M
2022-03-21 6.63 6.75 6.56 6.69 19.6M
2022-03-18 6.40 6.67 6.38 6.62 23.7M
2022-03-17 6.29 6.52 6.26 6.43 28.4M
2022-03-16 6.16 6.30 5.82 6.24 37.1M
2022-03-15 6.40 6.48 6.03 6.05 20.9M
2022-03-14 6.56 6.63 6.33 6.35 16.3M
2022-03-11 6.45 6.57 6.33 6.52 14.7M
2022-03-10 6.66 6.70 6.50 6.53 18.5M
2022-03-09 6.73 6.76 6.20 6.54 24.6M
2022-03-08 7.09 7.17 6.64 6.66 36.3M
2022-03-07 8.00 8.00 7.33 7.33 40.6M
2022-03-04 8.45 8.45 8.12 8.14 24.5M
2022-03-03 7.90 8.67 7.87 8.47 43.1M
2022-03-02 7.83 7.90 7.78 7.88 7.3M
2022-03-01 7.98 8.02 7.81 7.89 12.0M
2022-02-28 8.30 8.30 7.76 8.05 21.0M
2022-02-25 7.99 8.34 7.99 8.30 20.4M
2022-02-24 8.11 8.31 7.85 7.97 18.1M
2022-02-23 7.80 8.18 7.80 8.09 15.9M
2022-02-22 7.91 7.94 7.72 7.77 9.3M
2022-02-21 7.84 7.97 7.82 7.94 10.0M
2022-02-18 8.02 8.05 7.84 7.89 12.8M
2022-02-17 8.06 8.18 7.95 8.05 10.9M
2022-02-16 7.72 8.15 7.71 8.05 14.7M
2022-02-15 7.82 7.82 7.60 7.67 6.5M
2022-02-14 7.59 7.84 7.54 7.81 6.7M
2022-02-11 7.98 7.98 7.62 7.63 9.9M
2022-02-10 8.22 8.24 7.95 8.03 8.2M
2022-02-09 8.00 8.27 7.95 8.19 8.3M
2022-02-08 7.88 8.04 7.83 8.03 6.6M
2022-02-07 7.96 8.06 7.86 7.90 7.5M
2022-01-28 7.89 8.05 7.74 7.96 7.3M
2022-01-27 8.18 8.20 7.83 7.84 7.5M
2022-01-26 8.17 8.29 7.97 8.16 7.1M
2022-01-25 8.38 8.52 8.10 8.10 8.7M
2022-01-24 8.41 8.56 8.38 8.40 5.6M
2022-01-21 8.55 8.65 8.46 8.49 5.9M
2022-01-20 8.90 8.99 8.55 8.61 9.3M
2022-01-19 9.07 9.13 8.85 8.89 7.1M
2022-01-18 8.92 9.17 8.92 9.07 9.8M
2022-01-17 8.80 9.08 8.69 9.00 8.4M
2022-01-14 8.94 9.03 8.82 8.85 8.6M
2022-01-13 9.25 9.26 8.92 8.95 12.3M
2022-01-12 9.12 9.30 9.12 9.23 7.3M
2022-01-11 9.28 9.39 9.08 9.20 10.8M
2022-01-10 9.31 9.49 9.20 9.35 9.1M
2022-01-07 10.05 10.06 9.32 9.34 22.0M
2022-01-06 10.00 10.15 9.95 9.99 9.2M
2022-01-05 10.50 10.54 10.03 10.06 13.5M
2022-01-04 10.45 10.57 10.27 10.56 11.0M