Riyue Heavy Industry Co Ltd (603218)

603218
🏛️ 중국 →
14.40
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 20.11 20.60 19.81 20.30 7.8M
2022-12-29 20.40 20.55 20.00 20.04 6.5M
2022-12-28 20.48 20.62 20.28 20.44 8.4M
2022-12-27 20.00 20.68 19.75 20.50 16.1M
2022-12-26 18.85 20.16 18.52 19.94 16.3M
2022-12-23 18.32 18.90 17.85 18.67 8.0M
2022-12-22 20.00 20.05 18.65 18.83 12.5M
2022-12-21 19.80 20.33 19.57 19.97 12.4M
2022-12-20 19.12 19.96 18.92 19.84 13.0M
2022-12-19 19.01 19.39 19.00 19.13 4.7M
2022-12-16 19.68 19.68 18.93 19.20 6.4M
2022-12-15 19.17 19.67 19.12 19.58 5.6M
2022-12-14 19.56 19.62 19.18 19.18 5.2M
2022-12-13 19.70 19.85 19.35 19.51 6.3M
2022-12-12 19.51 19.81 19.20 19.70 8.8M
2022-12-09 19.78 19.94 19.40 19.48 9.1M
2022-12-08 19.94 20.16 19.73 19.78 5.9M
2022-12-07 19.93 20.10 19.78 20.01 7.0M
2022-12-06 19.95 20.27 19.82 19.99 6.2M
2022-12-05 20.30 20.38 19.90 20.02 7.4M
2022-12-02 19.82 20.40 19.71 20.25 9.2M
2022-12-01 20.02 20.22 19.81 19.85 7.9M
2022-11-30 19.55 19.83 19.50 19.81 7.2M
2022-11-29 19.77 19.86 19.42 19.58 7.3M
2022-11-28 18.86 19.68 18.80 19.58 11.0M
2022-11-25 19.50 19.61 19.06 19.14 7.0M
2022-11-24 19.69 20.02 19.55 19.60 6.2M
2022-11-23 19.60 19.89 19.04 19.80 12.8M
2022-11-22 20.22 20.26 19.41 19.49 14.2M
2022-11-21 19.88 20.25 19.88 20.22 10.0M
2022-11-18 20.13 20.32 19.80 19.94 9.3M
2022-11-17 20.18 20.20 19.95 20.12 7.2M
2022-11-16 20.52 20.80 20.20 20.24 13.6M
2022-11-15 20.09 20.52 20.02 20.48 11.7M
2022-11-14 20.29 20.57 19.90 20.13 16.6M
2022-11-11 20.65 20.78 19.90 20.38 19.1M
2022-11-10 20.45 20.62 19.89 20.24 13.9M
2022-11-09 22.08 22.08 20.28 20.65 27.0M
2022-11-08 22.11 22.67 21.71 22.12 12.1M
2022-11-07 23.60 23.65 22.17 22.26 20.2M
2022-11-04 22.84 23.98 22.81 23.58 15.9M
2022-11-03 22.16 23.59 22.02 22.83 14.1M
2022-11-02 22.41 22.52 21.70 22.52 9.6M
2022-11-01 22.09 22.64 21.51 22.28 10.4M
2022-10-31 22.70 23.27 21.86 22.09 13.0M
2022-10-28 22.40 23.43 22.08 22.67 15.0M
2022-10-27 22.49 23.44 22.21 22.76 19.2M
2022-10-26 22.92 22.98 21.82 22.13 16.9M
2022-10-25 22.75 23.63 22.41 23.01 10.9M
2022-10-24 23.40 23.94 22.75 22.93 15.1M
2022-10-21 22.11 24.08 22.11 23.40 19.1M
2022-10-20 22.38 22.58 21.61 22.19 7.7M
2022-10-19 23.22 23.55 22.51 22.60 8.4M
2022-10-18 23.20 23.75 22.88 23.34 9.3M
2022-10-17 23.00 23.23 22.62 23.06 7.9M
2022-10-14 22.53 23.23 22.31 23.00 10.7M
2022-10-13 21.70 22.51 21.62 22.36 9.0M
2022-10-12 20.70 22.09 20.20 21.96 11.8M
2022-10-11 20.76 21.11 20.39 20.61 6.1M
2022-10-10 21.00 21.25 20.33 20.45 6.4M
2022-09-30 21.55 21.90 20.71 21.00 8.4M
2022-09-29 22.17 22.17 21.15 21.75 7.7M
2022-09-28 22.70 23.32 21.61 21.96 8.3M
2022-09-27 22.04 22.98 22.04 22.66 10.3M
2022-09-26 22.22 22.65 21.76 21.87 8.4M
2022-09-23 22.50 22.84 21.41 22.47 11.5M
2022-09-22 22.27 23.60 22.03 22.62 7.2M
2022-09-21 22.49 22.68 21.87 22.57 5.4M
2022-09-20 22.47 22.80 22.26 22.56 5.9M
2022-09-19 21.59 23.08 21.55 22.23 9.6M
2022-09-16 22.07 22.55 21.70 21.86 8.3M
2022-09-15 23.83 23.88 21.63 22.10 13.9M
2022-09-14 23.64 24.22 23.43 23.51 5.0M
2022-09-13 24.24 24.39 23.72 23.94 5.7M
2022-09-09 24.49 24.59 23.70 24.25 6.2M
2022-09-08 24.85 25.16 24.28 24.39 5.3M
2022-09-07 24.18 25.48 24.01 24.85 9.6M
2022-09-06 24.68 24.99 23.68 24.39 12.3M
2022-09-05 23.99 25.23 23.99 24.50 10.2M
2022-09-02 24.06 24.27 23.42 23.97 6.3M
2022-09-01 23.80 24.58 23.80 24.10 10.3M
2022-08-31 25.77 26.00 23.68 23.79 14.9M
2022-08-30 27.11 27.20 25.78 25.97 9.6M
2022-08-29 26.12 27.25 25.69 27.04 11.9M
2022-08-26 26.24 27.48 26.08 26.55 15.6M
2022-08-25 26.00 26.72 25.70 26.05 13.5M
2022-08-24 26.49 26.98 25.82 25.98 13.6M
2022-08-23 26.50 27.30 26.24 26.66 11.2M
2022-08-22 27.65 28.24 26.30 26.88 12.6M
2022-08-19 28.16 28.62 27.39 27.80 12.9M
2022-08-18 28.53 29.20 28.24 28.32 11.9M
2022-08-17 29.18 29.25 27.88 28.46 22.3M
2022-08-16 27.25 29.59 27.25 28.88 42.6M
2022-08-15 25.67 26.94 25.50 26.90 10.9M
2022-08-12 26.70 26.96 25.74 25.90 11.9M
2022-08-11 27.20 27.50 26.61 26.70 9.5M
2022-08-10 26.98 27.40 26.71 27.00 12.0M
2022-08-09 26.39 27.98 26.16 27.12 22.1M
2022-08-08 25.48 27.25 25.16 26.53 19.0M
2022-08-05 24.43 25.55 24.31 25.47 14.2M
2022-08-04 24.56 24.82 23.91 24.43 12.0M
2022-08-03 23.55 25.13 23.55 24.47 18.0M
2022-08-02 24.00 24.28 23.08 23.49 15.1M
2022-08-01 24.90 25.00 23.81 24.50 15.9M
2022-07-29 24.68 25.70 24.51 25.07 13.8M
2022-07-28 26.12 26.17 25.00 25.07 14.6M
2022-07-27 25.44 25.88 24.82 25.87 12.9M
2022-07-26 25.38 26.30 25.19 25.43 15.9M
2022-07-25 27.00 27.05 25.10 25.37 22.4M
2022-07-22 27.19 27.47 25.99 27.27 16.8M
2022-07-21 28.68 28.68 26.85 27.00 17.3M
2022-07-20 27.60 28.96 27.45 28.61 17.1M
2022-07-19 28.60 28.70 27.62 27.70 18.1M
2022-07-18 29.45 29.81 27.90 29.35 19.2M
2022-07-15 28.71 30.18 28.40 29.24 28.1M
2022-07-14 28.55 29.20 28.00 28.40 21.0M
2022-07-13 26.99 29.18 26.78 28.45 39.0M
2022-07-12 24.22 27.92 24.12 26.97 43.6M
2022-07-11 25.47 26.33 25.00 25.49 15.4M
2022-07-08 26.51 26.51 25.31 25.51 12.8M
2022-07-07 25.40 26.70 24.96 26.13 17.2M
2022-07-06 25.60 26.99 25.44 25.83 22.5M
2022-07-05 25.16 25.54 24.61 25.22 11.8M
2022-07-04 25.00 25.61 24.65 25.15 16.2M
2022-07-01 25.48 26.09 24.90 25.00 10.7M
2022-06-30 24.52 25.78 24.41 25.40 19.2M
2022-06-29 25.67 25.70 24.37 24.52 21.5M
2022-06-28 26.13 26.15 25.00 25.85 20.9M
2022-06-27 27.60 27.70 25.68 26.16 29.2M
2022-06-24 26.10 27.64 26.09 27.53 18.9M
2022-06-23 25.70 26.20 25.05 26.10 17.2M
2022-06-22 26.46 26.68 25.49 25.60 17.8M
2022-06-21 26.13 27.14 25.30 26.45 23.3M
2022-06-20 27.01 27.91 26.39 26.65 52.1M
2022-06-17 22.97 25.37 22.80 25.37 34.5M
2022-06-16 22.26 23.50 22.17 23.06 17.7M
2022-06-15 22.70 22.98 21.86 22.39 14.8M
2022-06-14 22.70 22.84 21.82 22.75 12.1M
2022-06-13 22.60 23.18 22.44 22.90 16.5M
2022-06-10 21.50 22.45 21.33 22.22 17.0M
2022-06-09 22.66 22.84 21.44 21.68 18.1M
2022-06-08 23.02 23.28 22.12 22.65 13.8M
2022-06-07 23.58 23.97 22.88 23.05 16.8M
2022-06-06 22.95 24.03 22.70 23.90 24.8M
2022-06-02 21.40 23.35 21.02 23.01 26.2M
2022-06-01 21.25 21.84 20.87 21.44 18.0M
2022-05-31 21.15 21.60 20.36 21.43 23.9M
2022-05-30 20.85 21.12 20.06 20.68 17.2M
2022-05-27 21.35 21.95 20.60 20.85 16.0M
2022-05-26 20.55 22.07 20.46 21.40 31.1M
2022-05-25 20.05 20.93 19.70 20.73 28.6M
2022-05-24 20.50 21.69 20.21 20.40 42.4M
2022-05-23 19.81 19.81 19.28 19.72 13.2M
2022-05-20 20.34 20.43 19.66 19.89 23.4M
2022-05-19 18.41 20.52 18.36 20.10 33.2M
2022-05-18 17.80 18.86 17.61 18.65 18.3M
2022-05-17 17.34 17.82 17.20 17.75 12.3M
2022-05-16 17.53 17.95 17.20 17.29 10.2M
2022-05-13 17.48 17.68 17.23 17.46 9.1M
2022-05-12 17.26 17.66 17.11 17.28 10.6M
2022-05-11 17.30 18.00 17.01 17.28 30.5M
2022-05-10 16.12 17.83 15.94 17.24 34.3M
2022-05-09 16.22 16.65 16.12 16.21 6.1M
2022-05-06 16.20 16.37 15.98 16.14 6.0M
2022-05-05 16.38 16.72 16.18 16.46 11.1M
2022-04-29 15.58 16.46 15.39 16.32 15.5M
2022-04-28 15.67 15.95 15.03 15.60 16.5M
2022-04-27 14.71 16.14 14.66 15.83 22.0M
2022-04-26 16.62 16.79 15.48 15.56 11.6M
2022-04-25 17.61 17.68 16.50 16.80 13.1M
2022-04-22 17.51 18.28 17.51 17.96 11.9M
2022-04-21 18.46 18.67 17.80 17.92 11.8M
2022-04-20 18.88 19.39 18.44 18.58 9.3M
2022-04-19 19.50 20.20 18.96 19.08 10.5M
2022-04-18 19.20 19.55 18.76 19.50 5.0M
2022-04-15 19.36 19.50 18.84 19.42 7.0M
2022-04-14 19.64 19.82 19.42 19.47 5.7M
2022-04-13 19.82 19.97 19.35 19.53 6.5M
2022-04-12 19.68 20.08 19.28 19.93 7.3M
2022-04-11 20.41 20.64 19.60 19.81 10.5M
2022-04-08 20.35 20.95 20.18 20.53 13.3M
2022-04-07 20.85 20.99 20.13 20.16 11.5M
2022-04-06 21.00 21.07 20.53 20.85 8.2M
2022-04-01 20.45 20.98 20.31 20.91 11.1M
2022-03-31 21.53 21.64 20.67 20.70 17.0M
2022-03-30 21.59 21.97 21.38 21.84 14.4M
2022-03-29 22.11 22.37 21.26 21.38 13.6M
2022-03-28 22.41 22.48 21.88 22.11 10.4M
2022-03-25 24.86 24.86 22.50 22.73 25.4M
2022-03-24 25.50 25.50 24.50 24.85 14.0M
2022-03-23 25.90 26.70 25.64 25.80 15.4M
2022-03-22 26.10 26.19 25.49 25.56 10.2M
2022-03-21 26.60 26.97 26.03 26.18 11.1M
2022-03-18 26.78 27.16 26.44 26.88 8.9M
2022-03-17 28.10 28.44 26.69 27.29 18.7M
2022-03-16 26.80 28.10 25.20 27.89 19.6M
2022-03-15 27.39 27.55 26.28 26.28 11.2M
2022-03-14 28.93 29.09 27.68 27.70 8.8M
2022-03-11 29.20 29.54 28.50 29.25 12.2M
2022-03-10 28.40 30.00 28.01 29.78 22.4M
2022-03-09 27.41 28.27 26.64 27.89 14.9M
2022-03-08 27.75 28.36 26.89 27.34 11.7M
2022-03-07 28.19 28.45 27.10 27.80 13.0M
2022-03-04 27.40 29.20 27.21 28.51 19.2M
2022-03-03 27.99 28.13 27.56 27.60 10.9M
2022-03-02 27.60 28.20 26.95 27.87 15.9M
2022-03-01 27.65 28.37 27.30 27.69 21.3M
2022-02-28 27.05 27.66 26.57 27.40 19.5M
2022-02-25 27.43 27.79 26.93 27.01 10.4M
2022-02-24 27.34 28.29 26.58 27.02 20.3M
2022-02-23 25.34 27.99 25.34 27.40 24.5M
2022-02-22 25.45 25.72 25.06 25.49 9.5M
2022-02-21 26.25 26.70 25.56 25.72 10.4M
2022-02-18 26.06 26.33 25.85 26.18 13.3M
2022-02-17 26.02 26.52 25.66 26.34 15.0M
2022-02-16 25.50 26.27 25.20 25.86 15.4M
2022-02-15 24.28 25.66 23.83 25.50 24.3M
2022-02-14 24.55 25.09 24.03 24.36 18.6M
2022-02-11 26.80 26.90 24.97 24.97 25.5M
2022-02-10 26.81 28.53 26.50 26.74 21.1M
2022-02-09 26.95 27.13 26.25 27.07 12.9M
2022-02-08 27.90 28.38 26.20 27.10 14.3M
2022-02-07 28.51 28.74 27.40 27.89 9.9M
2022-01-28 26.95 28.76 26.21 27.87 19.0M
2022-01-27 26.81 27.60 26.41 26.48 10.4M
2022-01-26 26.02 27.19 26.02 26.89 12.6M
2022-01-25 26.85 27.19 25.98 25.98 7.3M
2022-01-24 26.27 27.12 26.20 26.99 9.1M
2022-01-21 26.68 26.78 26.10 26.55 9.2M
2022-01-20 26.90 27.20 26.41 26.53 9.4M
2022-01-19 27.72 27.72 26.71 26.94 11.6M
2022-01-18 27.98 28.02 27.51 27.72 7.4M
2022-01-17 28.04 28.44 27.48 27.79 14.9M
2022-01-14 27.71 28.35 27.71 28.16 7.7M
2022-01-13 28.20 28.55 27.77 27.83 10.1M
2022-01-12 28.30 28.72 27.72 28.65 11.8M
2022-01-11 29.09 29.27 27.90 28.11 12.7M
2022-01-10 30.14 30.17 28.85 28.97 11.2M
2022-01-07 30.70 31.19 30.00 30.13 8.5M
2022-01-06 29.88 31.29 29.72 30.78 10.8M
2022-01-05 31.60 31.63 29.79 30.10 17.5M
2022-01-04 33.11 33.70 31.30 31.62 15.5M