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
2025-09-26 6.38 6.38 6.11 6.12 49.1M
2025-09-25 6.52 6.58 6.41 6.42 45.7M
2025-09-24 6.50 6.64 6.31 6.61 49.9M
2025-09-23 6.95 6.98 6.38 6.52 79.1M
2025-09-22 6.94 7.08 6.79 7.00 46.0M
2025-09-19 7.20 7.23 6.90 6.94 54.9M
2025-09-18 7.52 7.55 7.10 7.20 86.2M
2025-09-17 7.39 7.63 7.29 7.50 82.0M
2025-09-16 7.32 7.55 7.21 7.41 86.8M
2025-09-15 7.03 7.29 6.97 7.20 71.0M
2025-09-12 7.09 7.16 6.95 7.03 43.0M
2025-09-11 7.02 7.09 6.89 7.09 50.7M
2025-09-10 7.13 7.22 7.06 7.08 54.4M
2025-09-09 7.11 7.23 7.03 7.13 63.6M
2025-09-08 7.10 7.26 7.01 7.18 90.4M
2025-09-05 6.70 7.18 6.62 7.03 92.2M
2025-09-04 6.82 7.04 6.56 6.68 65.1M
2025-09-03 7.05 7.30 6.81 6.83 93.9M
2025-09-02 6.87 7.22 6.69 7.04 128.2M
2025-09-01 6.67 6.77 6.60 6.67 26.5M
2025-08-29 6.73 6.78 6.56 6.66 36.3M
2025-08-28 6.71 6.85 6.50 6.78 50.0M
2025-08-27 7.06 7.17 6.78 6.78 58.5M
2025-08-26 7.07 7.15 6.95 7.05 39.5M
2025-08-25 7.01 7.25 6.98 7.05 58.5M
2025-08-22 6.95 6.98 6.85 6.96 34.7M
2025-08-21 7.06 7.07 6.90 6.94 38.6M
2025-08-20 7.06 7.10 6.98 7.08 43.8M
2025-08-19 6.93 7.15 6.82 7.11 76.7M
2025-08-18 6.93 6.99 6.82 6.95 50.8M
2025-08-15 6.63 6.82 6.60 6.81 39.8M
2025-08-14 6.94 6.96 6.63 6.64 54.2M
2025-08-13 6.91 6.96 6.86 6.93 37.9M
2025-08-12 6.91 7.04 6.78 6.95 70.1M
2025-08-11 6.91 6.93 6.84 6.88 43.2M
2025-08-08 6.87 7.05 6.84 6.90 54.5M
2025-08-07 6.90 6.99 6.83 6.88 60.3M
2025-08-06 6.82 6.99 6.74 6.92 85.3M
2025-08-05 6.56 6.76 6.56 6.74 61.2M
2025-08-04 6.37 6.56 6.34 6.56 28.2M
2025-08-01 6.41 6.46 6.37 6.45 22.0M
2025-07-31 6.54 6.58 6.40 6.43 30.9M
2025-07-30 6.67 6.67 6.48 6.54 36.5M
2025-07-29 6.72 6.79 6.60 6.68 47.1M
2025-07-28 6.68 7.00 6.64 6.80 85.5M
2025-07-25 6.59 6.61 6.47 6.61 30.9M
2025-07-24 6.50 6.60 6.49 6.59 27.7M
2025-07-23 6.62 6.65 6.47 6.51 38.4M
2025-07-22 6.74 6.77 6.62 6.67 46.3M
2025-07-21 6.64 6.75 6.62 6.75 55.1M
2025-07-18 6.67 6.72 6.56 6.62 51.3M
2025-07-17 6.66 6.81 6.58 6.69 65.9M
2025-07-16 6.57 6.75 6.55 6.66 74.2M
2025-07-15 6.52 6.85 6.52 6.63 134.7M
2025-07-14 7.01 7.35 6.97 7.24 157.6M
2025-07-11 6.99 7.17 6.81 6.96 134.1M
2025-07-10 7.40 7.60 7.00 7.12 212.1M
2025-07-09 6.81 7.41 6.81 7.41 165.5M
2025-07-08 6.15 6.74 6.14 6.74 108.3M
2025-07-07 6.13 6.15 6.03 6.13 17.7M
2025-07-04 6.00 6.20 5.96 6.12 35.0M
2025-07-03 6.33 6.36 6.25 6.31 18.3M
2025-07-02 6.39 6.42 6.25 6.33 29.2M
2025-07-01 6.37 6.56 6.31 6.44 46.7M
2025-06-30 6.18 6.44 6.18 6.39 47.9M
2025-06-27 6.14 6.29 6.13 6.18 25.1M
2025-06-26 6.20 6.29 6.15 6.16 29.9M
2025-06-25 6.19 6.25 6.12 6.22 30.2M
2025-06-24 5.96 6.22 5.96 6.18 33.3M
2025-06-23 5.78 5.97 5.76 5.96 18.8M
2025-06-20 5.88 5.98 5.73 5.85 31.2M
2025-06-19 6.11 6.12 5.95 5.98 27.0M
2025-06-18 6.11 6.15 6.05 6.11 22.7M
2025-06-17 6.12 6.24 6.11 6.15 19.1M
2025-06-16 6.06 6.16 6.03 6.12 16.1M
2025-06-13 6.26 6.26 6.09 6.10 24.2M
2025-06-12 6.27 6.33 6.23 6.25 16.7M
2025-06-11 6.23 6.35 6.23 6.31 21.3M
2025-06-10 6.39 6.41 6.15 6.26 35.1M
2025-06-09 6.35 6.52 6.30 6.39 32.2M
2025-06-06 6.42 6.45 6.30 6.32 25.4M
2025-06-05 6.35 6.45 6.25 6.43 32.9M
2025-06-04 6.39 6.46 6.35 6.37 26.0M
2025-06-03 6.29 6.43 6.26 6.36 31.4M
2025-05-30 6.88 6.88 6.40 6.41 69.3M
2025-05-29 6.80 6.95 6.76 6.88 43.1M
2025-05-28 6.81 6.98 6.75 6.84 48.2M
2025-05-27 6.80 6.93 6.66 6.85 40.8M
2025-05-26 6.72 6.89 6.65 6.86 44.1M
2025-05-23 6.89 6.99 6.72 6.74 53.8M
2025-05-22 6.97 7.17 6.91 6.95 56.8M
2025-05-21 7.13 7.22 6.99 7.01 74.9M
2025-05-20 7.30 7.70 7.16 7.23 117.5M
2025-05-19 7.40 7.61 7.22 7.47 178.2M
2025-05-16 6.54 7.26 6.51 7.26 178.7M
2025-05-15 6.67 6.74 6.55 6.60 43.4M
2025-05-14 6.77 6.93 6.69 6.73 60.9M
2025-05-13 6.82 6.93 6.71 6.88 82.1M
2025-05-12 6.50 6.80 6.46 6.75 77.8M
2025-05-09 6.57 6.81 6.45 6.48 101.4M
2025-05-08 6.16 6.81 6.15 6.67 136.5M
2025-05-07 6.25 6.29 6.09 6.19 47.4M
2025-05-06 5.93 6.17 5.93 6.15 48.2M
2025-04-30 5.71 5.98 5.66 5.88 46.6M
2025-04-29 5.46 5.68 5.40 5.64 30.8M
2025-04-28 5.70 5.72 5.50 5.51 27.6M
2025-04-25 5.76 5.80 5.62 5.67 35.8M
2025-04-24 5.93 6.09 5.75 5.75 46.1M
2025-04-23 5.67 6.10 5.67 5.93 68.1M
2025-04-22 5.71 5.75 5.61 5.63 26.5M
2025-04-21 5.55 5.74 5.51 5.74 34.3M
2025-04-18 5.58 5.67 5.53 5.59 26.2M
2025-04-17 5.68 5.78 5.60 5.61 31.7M
2025-04-16 6.00 6.00 5.63 5.69 48.4M
2025-04-15 5.84 6.06 5.75 5.98 54.5M
2025-04-14 5.80 6.00 5.80 5.85 49.6M
2025-04-11 5.48 5.83 5.45 5.74 59.1M
2025-04-10 5.61 5.79 5.54 5.60 64.8M
2025-04-09 5.12 5.72 4.73 5.50 79.3M
2025-04-08 5.19 5.59 5.15 5.26 72.8M
2025-04-07 5.72 5.93 5.72 5.72 19.8M
2025-04-03 6.56 6.69 6.32 6.36 58.8M
2025-04-02 6.68 6.94 6.57 6.66 65.8M
2025-04-01 7.33 7.33 6.84 6.87 90.0M
2025-03-31 7.56 7.73 7.19 7.47 130.2M
2025-03-28 7.59 8.43 7.50 7.99 145.2M
2025-03-27 8.19 8.23 7.66 7.66 93.0M
2025-03-26 7.30 8.40 7.26 8.18 168.0M
2025-03-25 7.60 8.16 7.50 7.98 151.4M
2025-03-24 7.87 8.40 7.15 7.42 132.5M
2025-03-21 8.24 8.26 7.84 7.94 94.1M
2025-03-20 8.00 8.76 7.99 8.39 164.6M
2025-03-19 7.48 8.35 7.48 7.99 147.3M
2025-03-18 7.24 7.75 7.23 7.60 84.6M
2025-03-17 7.21 7.31 7.16 7.22 31.6M
2025-03-14 7.11 7.30 7.04 7.23 44.5M
2025-03-13 7.44 7.48 7.03 7.11 59.4M
2025-03-12 7.63 7.70 7.50 7.51 50.6M
2025-03-11 7.46 7.85 7.38 7.63 47.7M
2025-03-10 7.71 7.80 7.60 7.67 46.2M
2025-03-07 7.58 7.93 7.50 7.80 75.5M
2025-03-06 7.58 7.79 7.55 7.64 75.6M
2025-03-05 7.33 7.80 7.30 7.65 73.1M
2025-03-04 7.05 7.57 7.03 7.40 59.7M
2025-03-03 7.16 7.46 6.99 7.16 60.4M
2025-02-28 8.05 8.07 7.29 7.29 92.8M
2025-02-27 8.54 8.54 7.91 8.10 131.5M
2025-02-26 7.80 8.62 7.77 8.62 134.8M
2025-02-25 7.61 8.06 7.55 7.84 86.3M
2025-02-24 7.80 8.12 7.52 7.83 91.6M
2025-02-21 7.94 8.04 7.76 7.93 130.5M
2025-02-20 7.86 8.46 7.60 8.24 202.7M
2025-02-19 8.25 8.51 7.96 8.16 251.3M
2025-02-18 7.01 7.74 6.88 7.74 146.0M
2025-02-17 6.61 7.07 6.61 7.04 100.9M
2025-02-14 6.84 6.94 6.56 6.63 90.5M
2025-02-13 7.24 7.32 6.95 6.95 104.2M
2025-02-12 6.98 7.33 6.86 7.22 136.5M
2025-02-11 6.89 7.11 6.76 6.96 118.4M
2025-02-10 6.94 7.40 6.75 7.12 204.7M
2025-02-07 6.94 6.94 6.94 6.94 27.6M
2025-02-06 5.75 6.31 5.73 6.31 23.9M
2025-02-05 5.59 5.83 5.55 5.74 47.9M
2025-01-27 5.85 5.90 5.50 5.51 41.3M
2025-01-24 5.73 5.86 5.55 5.81 75.0M
2025-01-23 6.21 6.43 6.09 6.10 79.3M
2025-01-22 5.86 6.53 5.77 6.27 116.7M
2025-01-21 5.94 6.06 5.83 5.94 34.9M
2025-01-20 6.03 6.12 5.86 5.93 39.7M
2025-01-17 6.09 6.30 6.01 6.03 48.0M
2025-01-16 6.16 6.40 6.10 6.15 57.4M
2025-01-15 6.11 6.39 5.98 6.22 81.0M
2025-01-14 5.68 6.07 5.62 6.07 66.0M
2025-01-13 5.32 5.87 5.32 5.68 84.8M
2025-01-10 5.85 6.16 5.81 5.91 76.4M
2025-01-09 5.63 6.12 5.58 5.90 59.6M
2025-01-08 5.46 5.80 5.32 5.70 46.2M
2025-01-07 5.32 5.49 5.30 5.49 26.9M
2025-01-06 5.35 5.39 5.19 5.29 26.1M
2025-01-03 5.78 5.84 5.39 5.41 39.4M
2025-01-02 5.75 6.03 5.63 5.77 41.9M