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
2023-12-29 12.22 12.40 12.22 12.37 9.6M
2023-12-28 11.54 12.30 11.51 12.24 17.3M
2023-12-27 11.72 11.75 11.52 11.56 6.1M
2023-12-26 11.76 11.80 11.59 11.67 5.5M
2023-12-25 11.64 11.90 11.64 11.80 8.3M
2023-12-22 11.60 11.91 11.43 11.76 12.0M
2023-12-21 11.45 11.80 11.39 11.65 11.2M
2023-12-20 11.82 11.94 11.50 11.53 10.7M
2023-12-19 11.86 11.94 11.72 11.82 6.9M
2023-12-18 12.07 12.10 11.85 11.87 7.0M
2023-12-15 12.13 12.32 12.08 12.12 6.8M
2023-12-14 12.24 12.36 12.10 12.12 5.5M
2023-12-13 12.43 12.43 12.16 12.16 7.6M
2023-12-12 12.45 12.52 12.40 12.43 5.9M
2023-12-11 12.35 12.60 12.26 12.45 7.5M
2023-12-08 12.51 12.56 12.42 12.42 7.0M
2023-12-07 12.54 12.54 12.35 12.42 6.8M
2023-12-06 12.51 12.72 12.41 12.55 9.1M
2023-12-05 12.76 12.85 12.51 12.51 9.2M
2023-12-04 12.93 12.95 12.77 12.78 6.6M
2023-12-01 13.00 13.03 12.75 12.86 9.4M
2023-11-30 13.15 13.29 12.96 12.98 15.2M
2023-11-29 13.39 13.47 13.19 13.21 5.8M
2023-11-28 13.33 13.45 13.12 13.45 9.3M
2023-11-27 13.56 13.58 13.34 13.34 8.2M
2023-11-24 13.72 13.72 13.55 13.59 6.5M
2023-11-23 13.58 13.74 13.53 13.73 6.5M
2023-11-22 13.77 13.87 13.61 13.62 8.0M
2023-11-21 14.10 14.15 13.85 13.88 8.3M
2023-11-20 13.99 14.13 13.82 14.07 8.4M
2023-11-17 13.80 13.87 13.62 13.85 8.8M
2023-11-16 14.30 14.30 13.81 13.83 12.8M
2023-11-15 14.25 14.41 14.21 14.28 9.5M
2023-11-14 14.12 14.28 14.09 14.18 6.2M
2023-11-13 14.15 14.28 14.10 14.17 5.1M
2023-11-10 14.20 14.21 14.04 14.13 6.5M
2023-11-09 14.19 14.42 14.15 14.25 7.7M
2023-11-08 14.40 14.40 14.09 14.19 7.5M
2023-11-07 14.24 14.38 14.17 14.29 8.3M
2023-11-06 14.00 14.53 13.99 14.33 14.1M
2023-11-03 13.49 14.02 13.46 13.94 16.1M
2023-11-02 13.86 13.98 13.46 13.46 15.2M
2023-11-01 14.08 14.19 13.82 13.90 12.9M
2023-10-31 14.26 14.40 13.96 14.07 12.6M
2023-10-30 14.19 14.45 14.04 14.33 13.1M
2023-10-27 14.45 14.45 13.72 14.24 22.4M
2023-10-26 14.45 14.65 13.92 14.64 11.7M
2023-10-25 14.91 15.18 14.51 14.58 11.4M
2023-10-24 14.75 14.87 14.50 14.80 8.0M
2023-10-23 15.32 15.32 14.50 14.62 9.9M
2023-10-20 15.04 15.79 15.01 15.33 10.8M
2023-10-19 15.08 15.35 15.03 15.06 5.0M
2023-10-18 15.51 15.59 15.12 15.15 5.7M
2023-10-17 15.47 15.85 15.47 15.56 5.1M
2023-10-16 15.60 15.89 15.46 15.51 7.0M
2023-10-13 15.72 15.77 15.54 15.69 6.2M
2023-10-12 15.46 16.01 15.42 15.84 10.9M
2023-10-11 15.43 15.54 15.38 15.44 5.3M
2023-10-10 15.51 15.65 15.35 15.36 6.5M
2023-10-09 15.88 15.88 15.49 15.55 9.0M
2023-09-28 15.67 16.03 15.65 15.88 9.0M
2023-09-27 15.11 15.84 15.11 15.70 11.8M
2023-09-26 15.11 15.38 15.10 15.16 5.0M
2023-09-25 15.20 15.21 15.01 15.10 4.5M
2023-09-22 14.81 15.21 14.80 15.20 5.4M
2023-09-21 15.01 15.13 14.86 14.94 5.4M
2023-09-20 15.14 15.34 15.07 15.08 5.2M
2023-09-19 15.42 15.48 15.18 15.23 5.3M
2023-09-18 15.28 15.60 15.16 15.47 5.4M
2023-09-15 15.28 15.54 15.28 15.36 7.3M
2023-09-14 15.50 15.51 15.23 15.27 6.5M
2023-09-13 15.78 15.85 15.41 15.53 6.9M
2023-09-12 15.85 15.88 15.71 15.80 4.3M
2023-09-11 15.79 15.92 15.60 15.83 5.8M
2023-09-08 15.52 15.84 15.50 15.73 5.6M
2023-09-07 16.06 16.14 15.56 15.60 9.7M
2023-09-06 15.96 16.11 15.82 16.08 6.8M
2023-09-05 16.12 16.17 15.92 16.03 6.8M
2023-09-04 16.00 16.13 15.86 16.12 8.8M
2023-09-01 16.01 16.24 15.91 15.99 7.3M
2023-08-31 16.29 16.40 16.06 16.15 8.6M
2023-08-30 16.46 16.69 16.21 16.35 15.7M
2023-08-29 15.78 16.45 15.73 16.44 21.0M
2023-08-28 16.15 16.21 15.58 15.74 14.7M
2023-08-25 15.39 15.74 15.20 15.38 9.3M
2023-08-24 15.41 15.67 15.30 15.44 7.7M
2023-08-23 15.86 15.90 15.39 15.40 7.2M
2023-08-22 16.07 16.10 15.50 15.86 10.3M
2023-08-21 16.17 16.33 15.92 15.93 7.3M
2023-08-18 16.50 16.59 16.17 16.17 4.7M
2023-08-17 16.32 16.53 16.23 16.46 5.0M
2023-08-16 16.65 16.72 16.39 16.41 5.4M
2023-08-15 16.86 16.98 16.54 16.72 5.5M
2023-08-14 16.68 17.00 16.51 16.99 6.3M
2023-08-11 17.24 17.25 16.88 16.89 7.5M
2023-08-10 17.22 17.52 17.16 17.24 7.4M
2023-08-09 17.19 17.34 17.01 17.22 4.5M
2023-08-08 17.27 17.32 17.12 17.25 5.4M
2023-08-07 17.55 17.60 17.10 17.28 9.6M
2023-08-04 17.73 17.92 17.55 17.55 9.2M
2023-08-03 17.73 17.90 17.65 17.73 6.0M
2023-08-02 17.89 18.00 17.74 17.76 4.8M
2023-08-01 18.20 18.23 17.89 17.97 7.6M
2023-07-31 18.00 18.29 17.95 18.16 7.0M
2023-07-28 18.05 18.08 17.54 18.07 11.1M
2023-07-27 18.09 18.68 18.03 18.06 12.2M
2023-07-26 18.18 18.18 17.79 18.09 10.7M
2023-07-25 17.80 18.16 17.72 18.15 10.8M
2023-07-24 18.04 18.04 17.61 17.67 7.5M
2023-07-21 18.10 18.35 17.97 18.09 5.8M
2023-07-20 18.47 18.51 18.18 18.19 6.0M
2023-07-19 18.39 18.59 18.29 18.45 8.6M
2023-07-18 18.41 18.55 18.28 18.38 6.7M
2023-07-17 18.52 18.89 18.27 18.35 8.8M
2023-07-14 18.58 18.66 18.38 18.60 9.2M
2023-07-13 18.25 18.68 18.25 18.63 11.2M
2023-07-12 18.47 18.48 18.15 18.22 6.4M
2023-07-11 18.09 18.47 18.02 18.42 7.7M
2023-07-10 17.91 18.28 17.81 18.06 7.8M
2023-07-07 18.17 18.17 17.80 17.90 6.4M
2023-07-06 18.11 18.22 18.01 18.07 7.1M
2023-07-05 18.66 18.69 18.08 18.15 11.8M
2023-07-04 19.01 19.07 18.56 18.68 12.1M
2023-07-03 18.97 19.34 18.90 19.00 14.8M
2023-06-30 18.98 19.09 18.70 18.99 9.4M
2023-06-29 18.95 19.19 18.80 18.87 6.0M
2023-06-28 19.06 19.18 18.70 19.01 7.5M
2023-06-27 19.20 19.50 18.93 19.09 6.0M
2023-06-26 19.48 19.50 18.93 19.19 9.4M
2023-06-21 20.00 20.23 19.62 19.62 7.1M
2023-06-20 20.08 20.40 19.89 19.92 6.0M
2023-06-19 19.92 20.24 19.80 20.12 6.6M
2023-06-16 19.69 20.00 19.37 19.92 8.0M
2023-06-15 19.11 19.85 18.92 19.83 10.8M
2023-06-14 19.13 19.28 18.91 19.10 6.7M
2023-06-13 18.90 19.09 18.62 19.05 7.6M
2023-06-12 18.98 19.06 18.49 18.92 7.8M
2023-06-09 18.95 19.21 18.58 19.03 11.2M
2023-06-08 19.42 19.57 18.88 18.95 8.8M
2023-06-07 19.87 20.00 19.35 19.39 7.4M
2023-06-06 20.64 20.65 19.86 19.94 10.8M
2023-06-05 21.04 21.14 20.57 20.62 7.7M
2023-06-02 21.19 21.66 21.12 21.19 7.7M
2023-06-01 21.31 21.99 21.23 21.33 7.4M
2023-05-31 21.83 22.04 21.18 21.30 7.5M
2023-05-30 22.20 22.42 21.43 21.97 10.8M
2023-05-29 23.10 23.10 22.05 22.17 8.6M
2023-05-26 23.29 23.29 22.50 22.90 5.6M
2023-05-25 22.40 23.30 22.38 23.02 6.6M
2023-05-24 22.76 23.10 22.55 22.81 4.7M
2023-05-23 23.13 23.25 22.80 22.82 3.7M
2023-05-22 22.72 23.25 22.50 23.11 6.2M
2023-05-19 22.93 22.94 22.44 22.73 5.7M
2023-05-18 23.16 23.46 22.68 22.95 10.7M
2023-05-17 23.50 23.58 22.71 23.35 9.9M
2023-05-16 22.49 23.57 22.49 23.19 13.2M
2023-05-15 21.55 22.60 21.48 22.57 13.2M
2023-05-12 21.60 22.21 21.25 21.60 8.1M
2023-05-11 21.74 21.96 21.33 21.45 5.3M
2023-05-10 20.94 21.90 20.71 21.60 7.8M
2023-05-09 21.80 21.83 20.98 21.03 6.2M
2023-05-08 21.78 22.50 21.62 21.83 8.3M
2023-05-05 22.00 22.27 21.28 21.80 7.8M
2023-05-04 21.65 22.60 21.65 22.09 11.5M
2023-04-28 22.10 22.30 21.34 21.67 10.2M
2023-04-27 21.80 22.65 21.57 22.28 15.7M
2023-04-26 20.53 21.90 20.32 21.60 16.6M
2023-04-25 20.85 22.22 19.85 20.43 23.2M
2023-04-24 20.49 20.72 20.26 20.40 3.3M
2023-04-21 21.10 21.40 20.50 20.56 4.7M
2023-04-20 21.32 21.48 20.88 21.01 4.9M
2023-04-19 21.50 21.78 21.37 21.49 3.6M
2023-04-18 21.20 21.86 21.20 21.57 5.8M
2023-04-17 20.92 21.60 20.80 21.25 6.9M
2023-04-14 20.52 21.27 20.52 20.87 4.8M
2023-04-13 20.90 21.38 20.70 20.77 6.7M
2023-04-12 21.30 21.54 20.93 21.03 4.4M
2023-04-11 21.66 21.66 21.16 21.30 4.5M
2023-04-10 21.22 21.78 21.20 21.52 6.2M
2023-04-07 21.60 21.93 21.12 21.26 8.4M
2023-04-06 21.80 22.27 21.23 21.54 6.4M
2023-04-04 22.11 22.35 21.66 21.80 8.5M
2023-04-03 22.11 22.57 22.03 22.18 8.8M
2023-03-31 22.45 22.90 22.12 22.24 6.5M
2023-03-30 22.06 22.52 21.85 22.48 7.5M
2023-03-29 22.09 22.58 21.97 22.07 6.5M
2023-03-28 22.74 22.74 22.06 22.13 4.4M
2023-03-27 22.02 23.05 21.96 22.65 8.0M
2023-03-24 21.82 22.10 21.62 21.97 5.7M
2023-03-23 22.00 22.09 21.46 21.77 4.9M
2023-03-22 22.00 22.36 21.89 22.02 4.3M
2023-03-21 21.82 22.20 21.49 21.95 5.9M
2023-03-20 21.90 22.06 21.42 21.75 5.8M
2023-03-17 22.03 22.26 21.88 21.90 4.9M
2023-03-16 22.72 22.85 21.82 21.85 7.0M
2023-03-15 22.54 23.57 22.54 22.85 7.5M
2023-03-14 22.82 22.99 22.10 22.50 5.6M
2023-03-13 22.71 23.40 22.68 22.80 6.0M
2023-03-10 23.22 23.54 22.88 22.89 4.6M
2023-03-09 23.43 23.62 23.29 23.46 2.9M
2023-03-08 23.31 23.78 23.18 23.31 4.9M
2023-03-07 24.31 24.38 23.38 23.44 6.2M
2023-03-06 24.04 24.53 23.52 24.39 6.7M
2023-03-03 24.29 24.55 23.91 24.03 4.7M
2023-03-02 24.60 24.88 24.04 24.18 6.6M
2023-03-01 24.95 25.17 24.41 24.53 6.4M
2023-02-28 24.79 25.35 24.71 25.09 6.7M
2023-02-27 25.45 25.45 24.61 25.00 10.7M
2023-02-24 24.30 25.53 24.04 25.45 15.5M
2023-02-23 24.00 24.75 23.91 24.35 8.1M
2023-02-22 23.86 24.95 23.85 24.10 10.8M
2023-02-21 24.05 24.15 23.56 23.97 6.6M
2023-02-20 23.38 24.11 23.12 23.81 9.6M
2023-02-17 23.35 23.61 23.21 23.29 4.7M
2023-02-16 23.90 23.93 23.10 23.29 6.3M
2023-02-15 23.99 24.19 23.53 23.75 6.0M
2023-02-14 23.87 24.13 23.61 23.76 4.6M
2023-02-13 23.24 23.83 23.05 23.74 11.8M
2023-02-10 23.81 23.95 23.00 23.24 8.4M
2023-02-09 23.66 24.00 23.41 23.80 6.7M
2023-02-08 23.60 23.97 23.31 23.66 7.3M
2023-02-07 24.00 24.09 23.41 23.59 7.8M
2023-02-06 24.00 24.15 23.63 23.99 6.4M
2023-02-03 24.28 24.34 23.68 24.07 7.3M
2023-02-02 24.47 24.50 24.10 24.40 8.0M
2023-02-01 24.36 24.48 23.60 24.31 24.7M
2023-01-31 22.22 23.98 21.90 23.98 26.3M
2023-01-30 22.08 22.08 21.69 21.80 5.3M
2023-01-20 21.43 21.79 21.38 21.47 4.4M
2023-01-19 21.67 21.74 21.19 21.33 6.2M
2023-01-18 21.62 21.75 21.40 21.67 3.5M
2023-01-17 21.72 21.90 21.55 21.62 4.3M
2023-01-16 21.64 22.04 21.44 21.75 4.9M
2023-01-13 21.76 21.76 21.26 21.53 6.9M
2023-01-12 21.70 22.44 21.60 21.67 8.8M
2023-01-11 21.76 21.98 21.56 21.62 6.9M
2023-01-10 22.02 22.06 21.55 21.71 6.4M
2023-01-09 21.60 22.19 21.42 21.92 12.0M
2023-01-06 20.94 21.88 20.80 21.51 12.1M
2023-01-05 20.93 21.24 20.72 20.97 7.1M
2023-01-04 20.98 21.29 20.80 20.93 8.4M
2023-01-03 20.29 21.08 20.15 20.98 11.7M