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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 31.95 33.80 31.95 32.95 14.3M
2021-12-30 31.52 32.40 31.52 31.68 10.2M
2021-12-29 31.60 31.82 31.10 31.56 9.6M
2021-12-28 31.28 31.74 31.06 31.62 11.1M
2021-12-27 31.50 32.50 31.00 31.28 8.1M
2021-12-24 33.24 33.24 31.35 31.47 9.8M
2021-12-23 32.81 33.60 32.50 33.28 8.9M
2021-12-22 32.89 33.44 32.57 32.80 6.8M
2021-12-21 33.29 33.60 32.05 32.96 12.9M
2021-12-20 34.30 34.52 33.10 33.30 9.3M
2021-12-17 36.23 36.50 34.81 34.88 9.4M
2021-12-16 35.59 36.78 35.10 36.28 12.4M
2021-12-15 36.10 36.39 35.26 35.59 10.0M
2021-12-14 34.94 37.26 34.82 36.10 20.2M
2021-12-13 33.96 35.55 33.96 34.79 15.8M
2021-12-10 34.50 34.50 33.70 33.80 12.7M
2021-12-09 34.02 34.69 33.69 34.55 10.6M
2021-12-08 33.69 34.37 33.59 34.19 9.9M
2021-12-07 34.02 34.15 32.67 33.70 12.8M
2021-12-06 34.17 35.12 33.97 33.99 13.4M
2021-12-03 33.91 34.01 33.16 33.92 11.9M
2021-12-02 35.00 35.26 33.73 33.91 16.4M
2021-12-01 36.97 36.97 34.51 35.28 14.1M
2021-11-30 36.30 37.17 35.26 36.41 12.0M
2021-11-29 35.19 36.60 35.00 36.39 9.0M
2021-11-26 35.20 36.42 34.88 36.08 12.8M
2021-11-25 35.08 35.72 34.20 35.25 14.0M
2021-11-24 37.00 37.27 34.90 35.10 19.2M
2021-11-23 39.30 39.32 36.91 37.35 15.0M
2021-11-22 39.35 39.80 38.56 39.30 14.5M
2021-11-19 38.00 39.52 37.00 39.30 15.2M
2021-11-18 38.32 39.28 37.70 38.12 15.7M
2021-11-17 36.77 39.17 36.64 38.67 23.2M
2021-11-16 36.51 37.34 35.70 36.99 18.9M
2021-11-15 38.01 38.49 36.41 36.58 14.5M
2021-11-12 37.66 38.61 37.36 38.06 12.2M
2021-11-11 38.60 39.19 37.45 37.76 14.2M
2021-11-10 39.85 40.10 37.00 38.87 18.7M
2021-11-09 42.00 42.84 38.78 40.40 17.2M
2021-11-08 41.00 43.00 39.50 40.80 22.2M
2021-11-05 41.21 42.50 40.09 40.33 24.8M
2021-11-04 38.94 41.90 38.60 41.21 25.6M
2021-11-03 39.00 40.14 37.41 38.12 19.9M
2021-11-02 38.48 40.43 37.73 40.30 18.8M
2021-11-01 39.24 41.02 38.70 38.87 22.2M
2021-10-29 39.89 39.90 37.15 38.91 22.3M
2021-10-28 39.87 42.00 38.73 39.55 38.8M
2021-10-27 35.53 39.62 35.40 39.62 38.2M
2021-10-26 37.51 38.75 35.29 36.02 47.2M
2021-10-25 35.09 38.54 35.09 38.54 20.4M
2021-10-22 35.50 36.03 34.37 35.04 10.1M
2021-10-21 36.43 36.70 35.01 35.10 14.5M
2021-10-20 36.21 37.25 35.70 36.89 14.9M
2021-10-19 36.59 37.61 35.58 36.21 16.9M
2021-10-18 34.97 37.70 34.52 36.78 19.7M
2021-10-15 35.08 35.25 33.25 34.28 14.3M
2021-10-14 34.22 36.78 34.00 35.35 16.0M
2021-10-13 32.90 35.18 32.16 34.97 16.5M
2021-10-12 32.22 33.22 31.80 32.70 13.1M
2021-10-11 32.50 32.80 31.06 32.08 12.2M
2021-10-08 35.35 35.43 31.70 32.40 22.3M
2021-09-30 34.37 34.91 33.00 34.60 14.1M
2021-09-29 34.97 35.59 33.43 34.18 12.0M
2021-09-28 36.93 37.22 34.90 35.19 16.0M
2021-09-27 37.91 38.00 35.70 36.36 19.2M
2021-09-24 37.42 38.50 36.20 36.90 12.9M
2021-09-23 38.68 38.68 36.50 37.80 24.3M
2021-09-22 38.78 39.68 37.00 38.90 29.9M
2021-09-17 36.68 40.20 35.83 38.36 33.8M
2021-09-16 36.01 37.73 35.79 36.68 36.2M
2021-09-15 32.03 36.16 31.67 36.16 38.8M
2021-09-14 32.00 33.60 31.31 32.87 18.4M
2021-09-13 31.98 32.90 31.11 32.40 18.5M
2021-09-10 32.03 32.14 30.40 31.11 19.4M
2021-09-09 33.30 33.60 31.28 31.61 24.2M
2021-09-08 34.10 35.11 33.58 33.70 20.3M
2021-09-07 34.40 35.39 33.15 34.25 24.4M
2021-09-06 34.49 35.75 32.00 34.03 52.5M
2021-09-03 33.40 34.97 33.00 34.50 60.2M
2021-09-02 28.74 31.79 28.53 31.79 24.4M
2021-09-01 30.90 31.31 28.33 28.90 29.8M
2021-08-31 33.22 33.22 30.80 31.48 22.5M
2021-08-30 32.98 34.32 30.26 33.22 31.8M
2021-08-27 36.96 37.00 33.62 33.62 27.3M
2021-08-26 36.00 37.35 35.09 37.35 21.2M
2021-08-25 36.83 37.60 36.05 36.84 16.1M
2021-08-24 35.50 37.50 34.25 37.01 40.1M
2021-08-23 35.99 38.82 34.50 37.81 30.4M
2021-08-20 34.00 35.36 33.58 35.29 25.8M
2021-08-19 31.93 34.28 31.51 34.00 16.5M
2021-08-18 32.49 33.70 31.39 32.03 17.0M
2021-08-17 33.70 34.75 32.62 32.97 18.6M
2021-08-16 33.82 34.68 32.88 34.04 18.5M
2021-08-13 33.00 34.75 32.53 33.70 23.6M
2021-08-12 32.90 33.47 32.00 33.29 19.0M
2021-08-11 33.75 33.75 32.06 32.89 23.4M
2021-08-10 33.55 34.65 32.91 33.90 19.8M
2021-08-09 34.50 34.59 33.25 33.65 19.8M
2021-08-06 35.37 36.34 34.08 34.70 27.2M
2021-08-05 36.15 37.88 35.40 36.38 23.2M
2021-08-04 34.38 36.66 33.86 36.12 29.6M
2021-08-03 35.84 36.80 33.29 33.66 30.1M
2021-08-02 34.96 36.96 34.06 35.60 39.1M
2021-07-30 34.00 36.05 33.04 34.80 49.6M
2021-07-29 30.20 33.04 30.20 33.04 45.3M
2021-07-28 29.53 30.48 26.75 30.04 55.5M
2021-07-27 27.87 29.72 27.87 29.72 41.5M
2021-07-26 28.30 28.30 26.70 27.02 21.6M
2021-07-23 26.58 28.36 26.29 27.90 25.2M
2021-07-22 26.30 26.90 25.95 26.58 15.0M
2021-07-21 26.23 27.18 25.94 26.37 16.4M
2021-07-20 26.29 26.57 25.39 26.00 11.8M
2021-07-19 26.87 27.88 26.26 26.49 15.1M
2021-07-16 28.11 28.13 27.00 27.02 14.7M
2021-07-15 28.52 28.98 27.50 28.43 18.3M
2021-07-14 28.97 29.20 28.16 28.60 17.3M
2021-07-13 28.28 29.06 27.81 28.94 17.4M
2021-07-12 28.37 28.79 27.68 28.36 23.7M
2021-07-09 26.86 28.78 26.21 28.41 22.6M
2021-07-08 24.79 27.14 24.78 26.71 24.8M
2021-07-07 25.20 25.43 24.65 24.72 16.5M
2021-07-06 24.80 25.66 24.25 25.54 10.0M
2021-07-05 24.92 25.18 24.62 24.79 7.6M
2021-07-02 25.95 26.05 24.72 24.91 11.8M
2021-07-01 27.00 27.07 26.01 26.11 8.8M
2021-06-30 26.81 27.55 26.50 27.08 10.5M
2021-06-29 27.95 28.18 26.74 26.85 14.6M
2021-06-28 28.24 28.65 27.72 28.00 15.6M
2021-06-25 29.00 29.34 28.04 28.23 15.9M
2021-06-24 27.97 28.96 27.91 28.93 15.9M
2021-06-23 28.32 28.47 27.79 27.99 11.0M
2021-06-22 29.00 29.20 28.20 28.33 15.2M
2021-06-21 28.00 29.14 27.35 28.81 17.6M
2021-06-18 26.67 28.05 26.45 28.05 17.0M
2021-06-17 26.55 27.05 25.86 26.92 11.8M
2021-06-16 27.42 27.90 26.18 26.55 20.8M
2021-06-15 27.02 28.15 27.02 27.56 16.8M
2021-06-11 26.95 27.74 26.12 26.97 20.8M
2021-06-10 26.50 27.30 25.63 26.70 24.5M
2021-06-09 25.06 26.38 24.85 26.11 16.2M
2021-06-08 25.40 25.84 24.73 25.10 11.4M
2021-06-07 25.30 25.46 24.33 25.35 23.2M
2021-06-04 26.31 26.43 24.93 25.57 20.6M
2021-06-03 27.11 27.12 25.80 26.43 16.2M
2021-06-02 27.30 27.78 27.03 27.13 10.5M
2021-06-01 27.24 28.18 26.90 27.31 22.7M
2021-05-31 25.92 27.48 25.73 27.25 25.5M
2021-05-28 26.25 26.25 25.68 25.92 19.5M
2021-05-27 25.48 26.50 25.20 26.50 28.9M
2021-05-26 26.00 26.29 25.33 25.57 13.1M
2021-05-25 26.76 26.76 25.97 26.22 16.7M
2021-05-24 25.40 26.98 24.21 26.76 21.9M
2021-05-21 25.00 26.10 24.80 25.21 22.5M
2021-05-20 23.72 25.60 23.72 25.60 45.5M
2021-05-19 23.01 23.28 22.36 23.27 18.6M
2021-05-18 24.50 25.14 23.30 23.43 20.8M
2021-05-17 24.00 24.67 23.92 24.35 25.1M
2021-05-14 23.49 23.84 22.90 23.82 14.2M
2021-05-13 23.45 23.83 23.16 23.45 14.0M
2021-05-12 24.52 24.52 23.64 23.69 12.8M
2021-05-11 25.15 25.15 24.16 24.72 11.8M
2021-05-10 25.89 25.94 25.05 25.40 12.0M
2021-05-07 27.68 27.69 25.71 26.12 17.3M
2021-05-06 28.90 28.90 26.46 27.70 21.8M
2021-04-30 31.59 31.64 28.58 28.74 18.8M
2021-04-29 33.13 33.27 30.73 31.75 9.9M
2021-04-28 34.25 34.68 33.14 33.30 5.3M
2021-04-27 34.60 34.83 33.05 34.25 5.7M
2021-04-26 34.47 35.33 33.88 34.83 10.0M
2021-04-23 34.51 34.80 31.86 34.55 13.0M
2021-04-22 33.93 35.50 33.41 35.40 7.4M
2021-04-21 34.63 35.41 33.67 33.70 3.9M
2021-04-20 35.44 35.50 34.40 34.64 3.8M
2021-04-19 32.81 35.18 32.80 34.76 5.5M
2021-04-16 33.84 34.21 32.93 33.09 2.2M
2021-04-15 33.96 34.11 33.35 33.82 2.0M
2021-04-14 33.00 34.56 32.86 34.17 3.7M
2021-04-13 32.60 33.66 32.32 32.96 2.4M
2021-04-12 33.83 34.30 32.50 32.83 3.5M
2021-04-09 34.26 34.59 33.72 34.01 2.1M
2021-04-08 34.84 35.60 34.16 34.40 2.7M
2021-04-07 35.54 35.71 33.84 35.18 5.1M
2021-04-06 35.89 35.99 35.12 35.71 3.5M
2021-04-02 34.03 35.86 33.90 35.60 9.4M
2021-04-01 34.48 34.92 33.88 34.03 2.6M
2021-03-31 34.64 34.80 34.06 34.36 3.3M
2021-03-30 34.03 35.02 33.40 34.83 5.5M
2021-03-29 33.83 35.15 33.69 34.58 6.3M
2021-03-26 31.60 34.18 31.48 33.73 5.8M
2021-03-25 31.51 32.12 31.05 31.46 3.9M
2021-03-24 33.56 34.02 31.74 32.02 4.5M
2021-03-23 33.96 34.78 33.44 33.72 4.2M
2021-03-22 32.44 34.51 32.44 34.16 6.7M
2021-03-19 32.48 33.17 32.08 32.78 4.7M
2021-03-18 32.64 33.38 31.83 33.22 5.3M
2021-03-17 32.06 32.77 31.50 32.62 4.2M
2021-03-16 32.41 33.05 31.64 32.19 4.8M
2021-03-15 32.99 33.04 32.06 32.27 4.8M
2021-03-12 32.46 33.65 31.91 33.28 7.0M
2021-03-11 31.63 32.46 31.03 32.05 3.9M
2021-03-10 31.68 32.19 31.01 31.61 6.3M
2021-03-09 31.23 31.92 30.03 30.87 8.2M
2021-03-08 35.54 35.54 31.78 31.81 10.3M
2021-03-05 35.20 35.88 34.50 35.24 4.4M
2021-03-04 36.61 36.61 35.01 35.89 5.9M
2021-03-03 36.70 37.18 36.14 36.86 5.2M
2021-03-02 37.02 37.52 35.83 36.94 6.8M
2021-03-01 35.96 36.66 35.50 36.54 6.7M
2021-02-26 35.13 36.51 34.55 35.78 8.3M
2021-02-25 37.99 38.07 35.61 35.80 9.6M
2021-02-24 38.68 39.25 36.50 37.68 8.8M
2021-02-23 38.00 39.93 37.90 39.00 7.9M
2021-02-22 41.40 41.42 37.80 37.93 11.1M
2021-02-19 41.50 41.90 39.50 41.87 7.8M
2021-02-18 42.50 43.23 40.83 41.81 10.8M
2021-02-10 39.52 42.94 38.90 42.07 16.3M
2021-02-09 38.13 41.00 38.13 39.68 15.0M
2021-02-08 37.79 38.57 36.55 38.09 9.7M
2021-02-05 38.54 39.08 37.30 37.70 11.8M
2021-02-04 39.05 39.29 36.18 37.84 17.9M
2021-02-03 39.99 41.19 38.43 38.98 12.4M
2021-02-02 40.75 41.18 39.71 39.93 12.6M
2021-02-01 40.02 41.32 39.58 40.74 9.9M
2021-01-29 41.53 41.88 39.07 40.03 12.2M
2021-01-28 42.32 43.70 39.98 40.78 15.3M
2021-01-27 43.25 46.28 42.10 44.05 17.0M
2021-01-26 41.65 44.86 40.95 44.49 19.7M
2021-01-25 45.88 49.65 41.65 42.39 27.3M
2021-01-22 45.33 46.55 44.14 46.22 12.3M
2021-01-21 40.90 45.33 39.88 45.33 21.3M
2021-01-20 38.63 41.30 37.63 41.21 14.5M
2021-01-19 39.10 40.97 37.51 38.36 16.3M
2021-01-18 39.40 42.00 38.45 39.50 13.7M
2021-01-15 39.00 41.05 37.00 40.30 15.8M
2021-01-14 37.00 40.90 36.30 39.65 17.6M
2021-01-13 35.00 38.50 34.70 37.49 14.4M
2021-01-12 33.45 35.22 32.82 35.00 10.5M
2021-01-11 35.99 36.10 32.55 33.55 13.1M
2021-01-08 34.39 36.00 32.99 35.00 15.0M
2021-01-07 32.60 35.58 32.05 34.31 20.1M
2021-01-06 32.00 33.20 30.71 33.00 15.0M
2021-01-05 32.08 32.66 31.33 32.19 14.8M
2021-01-04 29.97 33.15 29.07 32.46 19.3M