Riyue Heavy Industry Co Ltd (603218)

603218
🏛️ China →
14.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 13.08 13.50 13.04 13.26 5,455.2K
09:35 13.32 13.39 13.27 13.35 1,430.7K
09:40 13.36 13.48 13.36 13.45 1,896.7K
09:45 13.45 13.45 13.37 13.38 976.7K
09:50 13.39 13.50 13.39 13.44 1,463.9K
09:55 13.46 13.46 13.32 13.34 719.7K
10:00 13.34 13.36 13.30 13.31 484.5K
10:05 13.30 13.38 13.30 13.38 579.6K
10:10 13.37 13.40 13.37 13.38 304.7K
10:15 13.38 13.40 13.34 13.36 303.7K
10:20 13.36 13.37 13.33 13.33 341.6K
10:25 13.34 13.34 13.31 13.32 357.2K
10:30 13.32 13.33 13.28 13.29 331.9K
10:35 13.30 13.31 13.27 13.28 272.7K
10:40 13.27 13.30 13.26 13.30 302.9K
10:45 13.30 13.31 13.29 13.29 220.6K
10:50 13.29 13.30 13.27 13.29 250.0K
10:55 13.28 13.32 13.28 13.31 395.1K
11:00 13.31 13.35 13.31 13.34 219.7K
11:05 13.35 13.38 13.31 13.32 362.5K
11:10 13.32 13.34 13.30 13.32 276.5K
11:15 13.32 13.37 13.29 13.36 324.1K
11:20 13.37 13.37 13.32 13.35 156.5K
11:25 13.34 13.34 13.31 13.32 319.7K
13:00 13.32 13.35 13.29 13.30 523.0K
13:05 13.29 13.32 13.29 13.29 256.4K
13:10 13.27 13.29 13.23 13.23 460.2K
13:15 13.23 13.28 13.22 13.27 401.4K
13:20 13.27 13.31 13.27 13.30 201.4K
13:25 13.30 13.37 13.30 13.36 367.0K
13:30 13.36 13.39 13.34 13.35 614.6K
13:35 13.36 13.36 13.33 13.34 291.3K
13:40 13.33 13.36 13.32 13.34 272.6K
13:45 13.34 13.36 13.30 13.30 266.2K
13:50 13.30 13.31 13.29 13.30 213.6K
13:55 13.29 13.31 13.29 13.29 186.5K
14:00 13.29 13.32 13.28 13.30 428.1K
14:05 13.30 13.32 13.29 13.32 524.3K
14:10 13.31 13.34 13.30 13.32 283.8K
14:15 13.32 13.34 13.31 13.33 302.5K
14:20 13.30 13.34 13.30 13.33 282.3K
14:25 13.33 13.36 13.32 13.35 785.4K
14:30 13.35 13.37 13.30 13.30 851.9K
14:35 13.32 13.33 13.29 13.29 395.0K
14:40 13.30 13.31 13.27 13.29 415.7K
14:45 13.28 13.29 13.25 13.28 499.1K
14:50 13.28 13.29 13.26 13.27 613.5K
14:55 13.27 13.28 13.25 13.27 356.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 13.30 14.61 13.26 14.40 102.6M
2025-09-25 13.09 13.55 13.04 13.28 27.8M
2025-09-24 12.73 13.10 12.69 13.06 16.7M
2025-09-23 12.71 12.96 12.31 12.82 19.2M
2025-09-22 12.93 12.96 12.63 12.74 10.7M
2025-09-19 12.86 13.20 12.82 12.93 14.3M
2025-09-18 12.93 13.33 12.78 12.92 26.8M
2025-09-17 12.53 13.09 12.52 12.98 22.7M
2025-09-16 12.66 12.68 12.42 12.59 10.2M
2025-09-15 12.79 12.94 12.65 12.66 10.2M
2025-09-12 13.03 13.04 12.78 12.83 13.9M
2025-09-11 12.68 13.14 12.62 13.02 13.0M
2025-09-10 13.00 13.01 12.68 12.75 13.2M
2025-09-09 13.25 13.30 12.96 12.99 14.7M
2025-09-08 13.25 13.33 12.99 13.29 25.0M
2025-09-05 12.36 13.27 12.36 13.25 36.2M
2025-09-04 12.37 12.63 12.21 12.34 16.5M
2025-09-03 12.48 12.52 12.24 12.36 17.0M
2025-09-02 12.77 12.78 12.35 12.45 17.8M
2025-09-01 13.00 13.03 12.61 12.77 20.5M
2025-08-29 13.30 13.30 12.74 12.92 31.6M
2025-08-28 13.26 13.48 12.90 13.36 19.3M
2025-08-27 13.62 13.69 13.29 13.29 14.7M
2025-08-26 13.61 13.66 13.45 13.61 13.3M
2025-08-25 13.32 13.78 13.32 13.65 23.5M
2025-08-22 13.15 13.29 13.11 13.25 11.1M
2025-08-21 13.35 13.38 13.13 13.22 11.4M
2025-08-20 13.17 13.36 13.05 13.35 13.3M
2025-08-19 13.23 13.30 13.14 13.16 15.0M
2025-08-18 13.35 13.48 13.20 13.26 21.4M
2025-08-15 12.81 13.50 12.81 13.26 24.9M
2025-08-14 13.18 13.21 12.82 12.91 13.3M
2025-08-13 13.14 13.19 13.00 13.16 12.3M
2025-08-12 13.13 13.21 13.03 13.12 12.6M
2025-08-11 12.73 13.36 12.70 13.13 26.2M
2025-08-08 12.39 12.73 12.33 12.70 21.8M
2025-08-07 12.47 12.50 12.29 12.39 7.4M
2025-08-06 12.45 12.64 12.32 12.45 9.7M
2025-08-05 12.27 12.45 12.27 12.45 7.4M
2025-08-04 12.13 12.28 12.13 12.28 6.8M
2025-08-01 12.18 12.38 12.14 12.21 9.1M
2025-07-31 12.33 12.44 12.07 12.12 10.9M
2025-07-30 12.44 12.49 12.32 12.39 8.8M
2025-07-29 12.50 12.55 12.23 12.45 12.5M
2025-07-28 12.58 12.61 12.47 12.50 8.4M
2025-07-25 12.63 12.73 12.58 12.59 8.0M
2025-07-24 12.55 12.67 12.53 12.64 12.3M
2025-07-23 12.68 12.88 12.57 12.58 13.4M
2025-07-22 12.60 12.72 12.47 12.68 14.0M
2025-07-21 12.24 12.58 12.24 12.55 15.1M
2025-07-18 12.27 12.38 12.13 12.23 11.1M
2025-07-17 12.35 12.40 12.19 12.26 10.1M
2025-07-16 12.32 12.36 12.20 12.35 9.4M
2025-07-15 12.72 12.77 12.50 12.62 11.1M
2025-07-14 12.70 12.76 12.66 12.73 9.9M
2025-07-11 12.74 12.76 12.60 12.71 9.8M
2025-07-10 12.67 12.75 12.61 12.68 7.7M
2025-07-09 12.76 12.87 12.65 12.66 8.7M
2025-07-08 12.42 12.83 12.39 12.76 15.0M
2025-07-07 12.40 12.52 12.35 12.40 6.5M
2025-07-04 12.58 12.65 12.36 12.40 12.4M
2025-07-03 12.59 12.68 12.49 12.62 12.4M
2025-07-02 12.99 13.09 12.59 12.63 18.2M
2025-07-01 12.69 12.90 12.57 12.86 16.8M
2025-06-30 12.55 12.73 12.55 12.69 12.2M
2025-06-27 12.51 12.63 12.43 12.54 13.2M
2025-06-26 12.56 12.73 12.46 12.51 16.0M
2025-06-25 12.71 12.74 12.46 12.61 12.3M
2025-06-24 12.30 12.70 12.27 12.61 18.8M
2025-06-23 12.14 12.60 12.14 12.30 14.0M
2025-06-20 12.39 12.45 12.14 12.18 10.9M
2025-06-19 12.50 12.61 12.29 12.40 13.6M
2025-06-18 12.52 12.69 12.40 12.55 18.3M
2025-06-17 12.48 12.75 12.31 12.52 26.5M
2025-06-16 12.10 12.75 12.08 12.43 28.3M
2025-06-13 11.65 12.19 11.60 12.02 21.6M
2025-06-12 11.63 11.68 11.55 11.68 5.4M
2025-06-11 11.50 11.71 11.48 11.62 7.5M
2025-06-10 11.56 11.66 11.38 11.52 7.5M
2025-06-09 11.46 11.65 11.44 11.59 8.9M
2025-06-06 11.56 11.57 11.41 11.46 8.9M
2025-06-05 11.64 11.68 11.52 11.55 8.0M
2025-06-04 11.68 11.85 11.57 11.63 10.9M
2025-06-03 11.57 11.81 11.55 11.75 9.3M
2025-05-30 11.86 11.86 11.56 11.64 8.4M
2025-05-29 11.72 11.91 11.64 11.86 6.4M
2025-05-28 11.71 11.78 11.61 11.72 4.3M
2025-05-27 11.80 11.81 11.60 11.65 6.3M
2025-05-26 11.79 11.92 11.71 11.80 4.1M
2025-05-23 11.98 12.02 11.77 11.79 7.8M
2025-05-22 12.32 12.35 11.86 11.89 13.4M
2025-05-21 12.45 12.55 12.33 12.36 4.3M
2025-05-20 12.39 12.42 12.28 12.38 3.9M
2025-05-19 12.25 12.45 12.16 12.37 5.2M
2025-05-16 12.15 12.35 12.15 12.25 4.0M
2025-05-15 12.40 12.44 12.17 12.20 5.2M
2025-05-14 12.45 12.50 12.34 12.39 7.1M
2025-05-13 12.52 12.60 12.40 12.52 10.1M
2025-05-12 12.45 12.51 12.21 12.32 9.1M
2025-05-09 12.46 12.46 12.29 12.37 7.0M
2025-05-08 12.22 12.49 12.20 12.37 7.4M
2025-05-07 12.36 12.52 12.25 12.28 10.6M
2025-05-06 11.96 12.22 11.95 12.17 7.3M
2025-04-30 11.95 12.10 11.87 11.89 8.6M
2025-04-29 12.34 12.34 11.71 11.98 23.0M
2025-04-28 12.70 12.80 12.40 12.46 7.6M
2025-04-25 12.31 12.70 12.09 12.62 12.4M
2025-04-24 12.30 12.59 12.18 12.23 11.1M
2025-04-23 12.10 12.33 11.98 12.28 9.0M
2025-04-22 11.86 12.40 11.70 12.10 16.3M
2025-04-21 11.37 12.08 11.25 11.88 13.4M
2025-04-18 11.27 11.43 11.21 11.33 5.7M
2025-04-17 11.32 11.38 11.26 11.31 4.8M
2025-04-16 11.32 11.43 11.27 11.34 5.2M
2025-04-15 11.50 11.50 11.33 11.43 4.9M
2025-04-14 11.44 11.57 11.37 11.48 8.5M
2025-04-11 11.33 11.50 11.31 11.35 6.8M
2025-04-10 11.50 11.77 11.40 11.41 11.3M
2025-04-09 11.04 11.35 10.66 11.26 11.8M
2025-04-08 11.63 11.82 11.22 11.36 14.7M
2025-04-07 12.01 12.40 11.52 11.52 12.8M
2025-04-03 12.89 13.03 12.75 12.80 6.5M
2025-04-02 12.86 13.08 12.81 12.95 5.3M
2025-04-01 12.83 13.01 12.82 12.92 6.4M
2025-03-31 13.05 13.12 12.71 12.79 10.8M
2025-03-28 13.39 13.51 12.96 13.00 13.4M
2025-03-27 13.80 13.86 13.42 13.42 15.0M
2025-03-26 13.55 14.33 13.55 13.86 24.5M
2025-03-25 13.12 13.47 13.12 13.24 8.8M
2025-03-24 13.55 13.58 12.96 13.23 14.1M
2025-03-21 13.20 13.52 13.08 13.34 19.0M
2025-03-20 12.99 13.26 12.91 13.17 10.3M
2025-03-19 12.92 13.12 12.85 13.01 5.7M
2025-03-18 13.03 13.12 12.91 12.98 5.5M
2025-03-17 13.10 13.18 12.99 13.05 6.6M
2025-03-14 12.99 13.10 12.88 13.05 7.4M
2025-03-13 13.12 13.19 12.89 13.00 7.1M
2025-03-12 13.36 13.36 13.11 13.13 7.2M
2025-03-11 13.30 13.34 13.06 13.34 9.7M
2025-03-10 13.27 13.43 13.15 13.41 13.0M
2025-03-07 13.29 13.34 13.06 13.24 10.1M
2025-03-06 13.23 13.40 13.13 13.35 10.9M
2025-03-05 13.16 13.48 13.13 13.23 11.7M
2025-03-04 13.10 13.26 13.00 13.19 8.9M
2025-03-03 12.94 13.53 12.94 13.22 21.5M
2025-02-28 13.23 13.29 12.92 12.96 11.9M
2025-02-27 13.15 13.37 12.96 13.23 16.2M
2025-02-26 12.95 13.44 12.95 13.06 22.0M
2025-02-25 12.34 13.25 12.21 13.00 28.8M
2025-02-24 12.44 12.58 12.27 12.35 9.9M
2025-02-21 12.65 12.75 12.36 12.44 17.0M
2025-02-20 12.33 12.89 12.28 12.73 20.4M
2025-02-19 11.97 12.39 11.92 12.35 13.1M
2025-02-18 12.30 12.30 11.90 11.99 9.3M
2025-02-17 12.19 12.37 12.04 12.30 11.0M
2025-02-14 12.20 12.45 12.14 12.22 8.2M
2025-02-13 12.20 12.34 12.09 12.20 7.7M
2025-02-12 12.31 12.40 12.14 12.19 11.2M
2025-02-11 12.41 12.52 12.28 12.37 6.7M
2025-02-10 12.27 12.59 12.19 12.41 12.9M
2025-02-07 11.96 12.35 11.91 12.27 13.4M
2025-02-06 11.92 12.07 11.82 11.95 8.2M
2025-02-05 12.10 12.16 11.90 11.93 7.7M
2025-01-27 12.24 12.29 12.01 12.07 6.0M
2025-01-24 11.94 12.22 11.90 12.20 8.3M
2025-01-23 12.18 12.27 11.93 11.93 11.1M
2025-01-22 12.04 12.10 11.92 12.10 6.0M
2025-01-21 12.18 12.20 11.90 12.05 6.6M
2025-01-20 11.96 12.20 11.93 12.05 9.0M
2025-01-17 11.83 12.18 11.83 11.91 8.9M
2025-01-16 11.90 12.05 11.79 11.84 6.4M
2025-01-15 11.98 12.01 11.75 11.83 6.9M
2025-01-14 11.53 12.02 11.52 11.98 11.2M
2025-01-13 11.42 11.72 11.36 11.52 7.9M
2025-01-10 11.65 11.75 11.49 11.49 7.1M
2025-01-09 11.70 11.87 11.65 11.71 6.4M
2025-01-08 11.96 11.96 11.53 11.82 13.1M
2025-01-07 12.04 12.06 11.82 12.03 10.3M
2025-01-06 11.89 12.28 11.88 12.03 13.8M
2025-01-03 11.92 12.30 11.83 11.89 15.6M
2025-01-02 12.07 12.30 11.84 11.92 15.6M