Shenzhen Ruihe Construction Decoration Co Ltd (002620)

002620
🏛️ China →
6.27
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.10 6.10 5.99 6.00 824.8K
09:35 5.99 5.99 5.94 5.97 502.4K
09:40 5.95 5.98 5.94 5.95 461.0K
09:45 5.95 5.99 5.95 5.98 233.6K
09:50 5.97 5.99 5.96 5.98 157.9K
09:55 5.98 6.00 5.96 5.99 202.0K
10:00 6.00 6.06 5.98 6.01 153.5K
10:05 6.01 6.07 5.97 6.02 1,091.1K
10:10 6.02 6.07 5.97 6.00 414.5K
10:15 6.00 6.04 5.96 5.96 1,219.4K
10:20 5.95 5.97 5.89 5.97 1,011.3K
10:25 5.97 6.05 5.93 6.03 614.3K
10:30 6.02 6.04 5.99 6.03 129.3K
10:35 6.03 6.05 6.02 6.05 103.1K
10:40 6.05 6.10 6.05 6.09 587.4K
10:45 6.09 6.09 6.06 6.06 222.0K
10:50 6.04 6.07 6.04 6.07 230.6K
10:55 6.06 6.06 6.04 6.05 51.0K
11:00 6.03 6.07 6.03 6.06 277.7K
11:05 6.06 6.09 6.06 6.09 295.3K
11:10 6.09 6.10 6.08 6.09 232.6K
11:15 6.08 6.09 6.07 6.08 154.6K
11:20 6.08 6.08 6.07 6.08 53.3K
11:25 6.07 6.08 6.07 6.07 40.1K
13:00 6.07 6.09 6.00 6.08 346.3K
13:05 6.09 6.09 6.00 6.01 91.7K
13:10 6.00 6.05 6.00 6.02 49.2K
13:15 6.02 6.02 6.00 6.00 128.1K
13:20 6.00 6.00 6.00 6.00 117.2K
13:25 6.00 6.01 6.00 6.01 20.6K
13:30 6.01 6.01 6.00 6.00 149.5K
13:35 6.00 6.00 6.00 6.00 2.1K
13:40 6.00 6.00 5.97 6.00 161.9K
13:45 6.00 6.00 6.00 6.00 25.0K
13:50 6.00 6.02 6.00 6.02 29.7K
13:55 6.00 6.00 6.00 6.00 67.9K
14:00 6.00 6.00 5.99 6.00 11.1K
14:05 5.99 5.99 5.98 5.99 124.5K
14:10 5.99 6.01 5.99 6.01 29.6K
14:15 6.00 6.00 5.92 5.92 375.0K
14:20 5.89 5.89 5.76 5.86 1,497.6K
14:25 5.88 5.90 5.82 5.84 495.3K
14:30 5.85 5.86 5.83 5.83 218.8K
14:35 5.83 5.86 5.76 5.76 1,135.8K
14:40 5.76 5.76 5.76 5.76 392.1K
14:45 5.76 5.76 5.76 5.76 415.7K
14:50 5.76 5.80 5.76 5.77 345.6K
14:55 5.77 5.78 5.76 5.76 125.3K
15:40 5.76 5.76 5.76 5.76 97.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 6.16 6.27 6.09 6.27 7.9M
2025-09-25 5.67 5.97 5.65 5.97 5.5M
2025-09-24 5.48 5.73 5.32 5.69 7.0M
2025-09-23 5.75 5.76 5.47 5.47 10.1M
2025-09-22 6.15 6.15 5.76 5.76 15.7M
2025-09-19 6.00 6.14 5.89 6.06 5.0M
2025-09-18 6.06 6.16 5.95 6.08 8.0M
2025-09-17 6.27 6.27 6.00 6.04 7.8M
2025-09-16 6.05 6.22 5.96 6.16 7.6M
2025-09-15 5.99 6.26 5.99 6.16 14.4M
2025-09-12 6.12 6.12 5.91 5.96 10.7M
2025-09-11 5.95 6.17 5.89 6.11 11.7M
2025-09-10 6.62 6.65 6.08 6.11 19.5M
2025-09-09 6.42 6.49 6.29 6.40 19.8M
2025-09-08 6.02 6.18 5.95 6.18 3.3M
2025-09-05 5.91 6.10 5.79 5.89 15.8M
2025-09-04 6.09 6.27 5.90 5.90 18.5M
2025-09-03 6.45 6.45 6.00 6.21 32.3M
2025-09-02 6.14 6.14 6.14 6.14 2.3M
2025-09-01 5.83 5.85 5.75 5.85 3.3M
2025-08-29 5.49 5.57 5.36 5.57 8.6M
2025-08-28 5.18 5.52 5.18 5.30 22.6M
2025-08-27 5.18 5.36 5.18 5.35 17.2M
2025-08-26 5.10 5.17 4.97 5.10 32.8M
2025-08-25 4.87 4.92 4.77 4.92 7.6M
2025-08-22 4.49 4.69 4.47 4.69 15.0M
2025-08-21 4.39 4.58 4.29 4.47 14.2M
2025-08-20 4.30 4.37 4.26 4.36 7.8M
2025-08-19 4.18 4.35 4.17 4.28 11.3M
2025-08-18 4.21 4.31 4.16 4.16 13.5M
2025-08-15 4.24 4.36 4.23 4.23 13.9M
2025-08-14 4.27 4.43 4.25 4.27 23.5M
2025-08-13 4.22 4.30 4.17 4.22 12.6M
2025-08-12 4.11 4.23 4.11 4.21 12.5M
2025-08-11 4.10 4.14 4.02 4.11 11.3M
2025-08-08 4.08 4.10 4.03 4.07 8.8M
2025-08-07 3.98 4.16 3.95 4.08 15.6M
2025-08-06 3.87 4.01 3.85 3.99 15.2M
2025-08-05 3.84 3.88 3.81 3.86 7.7M
2025-08-04 3.83 3.89 3.81 3.83 7.3M
2025-08-01 3.80 3.87 3.80 3.86 5.3M
2025-07-31 3.84 3.86 3.74 3.79 8.0M
2025-07-30 3.92 3.92 3.80 3.86 7.6M
2025-07-29 3.99 4.00 3.87 3.92 12.4M
2025-07-28 3.86 4.05 3.86 3.97 15.4M
2025-07-25 3.81 3.92 3.81 3.88 8.8M
2025-07-24 3.80 3.86 3.79 3.82 10.3M
2025-07-23 3.75 3.79 3.73 3.78 9.8M
2025-07-22 3.89 3.89 3.76 3.77 17.5M
2025-07-21 4.07 4.07 3.90 3.91 21.1M
2025-07-18 4.06 4.14 3.99 4.10 13.9M
2025-07-17 4.11 4.12 4.05 4.08 12.4M
2025-07-16 4.01 4.20 4.01 4.16 13.7M
2025-07-15 4.05 4.06 3.97 4.04 10.2M
2025-07-14 3.98 4.04 3.96 4.03 7.0M
2025-07-11 4.05 4.06 3.92 4.00 15.5M
2025-07-10 4.14 4.24 4.04 4.06 15.0M
2025-07-09 4.17 4.21 4.07 4.16 13.0M
2025-07-08 4.12 4.24 4.09 4.19 15.7M
2025-07-07 4.01 4.19 3.99 4.15 23.2M
2025-07-04 3.93 4.02 3.91 3.99 11.9M
2025-07-03 4.02 4.08 3.92 3.96 17.8M
2025-07-02 3.96 4.11 3.94 4.03 20.8M
2025-07-01 3.87 3.99 3.87 3.96 18.4M
2025-06-30 3.80 3.89 3.75 3.87 12.7M
2025-06-27 3.81 3.84 3.78 3.80 9.0M
2025-06-26 3.79 3.87 3.76 3.82 12.1M
2025-06-25 3.85 3.86 3.76 3.80 13.5M
2025-06-24 3.86 3.90 3.82 3.86 18.6M
2025-06-23 3.80 3.98 3.75 3.91 22.8M
2025-06-20 3.93 3.98 3.78 3.79 30.8M
2025-06-19 3.70 3.91 3.63 3.91 21.1M
2025-06-18 3.69 3.73 3.59 3.72 14.6M
2025-06-17 3.73 3.77 3.68 3.71 12.0M
2025-06-16 3.68 3.76 3.64 3.74 14.1M
2025-06-13 3.78 3.79 3.63 3.68 15.5M
2025-06-12 3.81 3.91 3.77 3.81 14.3M
2025-06-11 3.76 3.87 3.76 3.80 14.6M
2025-06-10 3.72 3.83 3.70 3.77 20.2M
2025-06-09 3.69 3.81 3.68 3.77 20.6M
2025-06-06 3.69 3.72 3.63 3.67 16.9M
2025-06-05 3.83 3.83 3.64 3.67 33.8M
2025-06-04 3.76 3.94 3.74 3.83 36.3M
2025-06-03 3.75 3.83 3.72 3.75 18.6M
2025-05-30 3.87 3.89 3.78 3.78 24.8M
2025-05-29 3.85 3.94 3.83 3.91 28.8M
2025-05-28 3.86 3.90 3.71 3.90 38.4M
2025-05-27 3.87 4.01 3.82 3.90 34.8M
2025-05-26 3.97 3.97 3.84 3.87 44.4M
2025-05-23 4.07 4.15 4.03 4.04 28.5M
2025-05-22 4.06 4.17 4.02 4.08 34.4M
2025-05-21 4.07 4.16 4.02 4.10 35.5M
2025-05-20 4.11 4.28 4.04 4.17 48.1M
2025-05-19 4.03 4.16 4.03 4.08 25.7M
2025-05-16 4.15 4.24 4.02 4.10 31.4M
2025-05-15 4.28 4.43 4.18 4.18 33.9M
2025-05-14 4.20 4.34 3.96 4.33 58.2M
2025-05-13 4.50 4.52 4.17 4.17 77.0M
2025-05-12 4.39 4.39 4.23 4.39 44.1M
2025-05-09 4.31 4.31 4.05 4.18 85.3M
2025-05-08 4.10 4.10 4.10 4.10 2.8M
2025-05-07 3.90 3.90 3.90 3.90 1.4M
2025-05-06 3.71 3.71 3.71 3.71 3.7M
2025-04-30 3.53 3.53 3.42 3.53 62.6M
2025-04-28 3.27 3.45 3.13 3.36 21.3M
2025-04-25 3.35 3.35 3.20 3.26 12.9M
2025-04-24 3.44 3.46 3.34 3.35 10.6M
2025-04-23 3.43 3.49 3.43 3.46 9.9M
2025-04-22 3.53 3.57 3.40 3.43 15.9M
2025-04-21 3.60 3.61 3.52 3.56 11.2M
2025-04-18 3.61 3.65 3.52 3.61 11.3M
2025-04-17 3.62 3.73 3.59 3.62 9.5M
2025-04-16 3.76 3.76 3.57 3.63 13.6M
2025-04-15 3.78 3.86 3.75 3.78 10.5M
2025-04-14 3.73 3.81 3.68 3.78 17.1M
2025-04-11 3.62 3.78 3.62 3.75 20.5M
2025-04-10 3.43 3.70 3.43 3.62 29.2M
2025-04-09 3.28 3.43 3.23 3.43 31.8M
2025-04-08 3.15 3.30 3.04 3.12 17.9M
2025-04-07 3.48 3.50 3.32 3.32 12.8M
2025-04-03 3.64 3.71 3.58 3.69 9.0M
2025-04-02 3.65 3.75 3.60 3.65 9.0M
2025-04-01 3.58 3.69 3.57 3.62 10.9M
2025-03-31 3.59 3.62 3.51 3.56 14.0M
2025-03-28 3.71 3.75 3.63 3.64 11.8M
2025-03-27 3.76 3.78 3.65 3.72 10.8M
2025-03-26 3.61 3.78 3.61 3.76 14.4M
2025-03-25 3.69 3.73 3.57 3.60 13.5M
2025-03-24 3.91 3.92 3.65 3.72 19.6M
2025-03-21 4.03 4.10 3.87 3.90 30.8M
2025-03-20 3.81 4.05 3.81 3.92 16.9M
2025-03-19 3.86 3.90 3.80 3.83 11.9M
2025-03-18 3.90 3.94 3.82 3.86 10.9M
2025-03-17 3.90 3.95 3.87 3.92 12.1M
2025-03-14 3.92 3.95 3.85 3.91 9.4M
2025-03-13 3.89 3.93 3.81 3.90 12.0M
2025-03-12 3.85 4.05 3.85 3.87 18.7M
2025-03-11 3.66 3.83 3.64 3.81 18.7M
2025-03-10 3.60 3.68 3.57 3.68 11.8M
2025-03-07 3.71 3.73 3.58 3.60 14.4M
2025-03-06 3.72 3.75 3.66 3.70 11.9M
2025-03-05 3.74 3.78 3.65 3.72 16.1M
2025-03-04 3.61 3.72 3.57 3.71 15.1M
2025-03-03 3.59 3.67 3.55 3.60 14.5M
2025-02-28 3.66 3.72 3.57 3.60 15.1M
2025-02-27 3.71 3.74 3.63 3.69 17.9M
2025-02-26 3.58 3.72 3.58 3.71 23.2M
2025-02-25 3.58 3.65 3.55 3.56 25.2M
2025-02-24 3.48 3.56 3.41 3.51 26.2M
2025-02-21 3.52 3.56 3.39 3.45 32.2M
2025-02-20 3.45 3.77 3.45 3.53 40.6M
2025-02-19 3.38 3.49 3.33 3.43 39.8M
2025-02-18 3.62 3.77 3.44 3.51 58.0M
2025-02-17 3.28 3.49 3.27 3.43 14.4M
2025-02-14 3.28 3.38 3.26 3.29 10.7M
2025-02-13 3.39 3.39 3.27 3.30 8.8M
2025-02-12 3.34 3.40 3.29 3.33 12.1M
2025-02-11 3.39 3.43 3.26 3.34 12.4M
2025-02-10 3.27 3.36 3.25 3.35 15.1M
2025-02-07 3.20 3.29 3.17 3.25 16.1M
2025-02-06 3.12 3.19 3.02 3.17 17.2M
2025-02-05 2.99 3.17 2.99 3.12 21.4M
2025-01-27 2.97 3.14 2.95 2.99 24.4M
2025-01-24 2.90 2.92 2.80 2.89 12.6M
2025-01-23 2.95 3.03 2.89 2.90 15.7M
2025-01-22 3.00 3.04 2.90 2.92 15.7M
2025-01-21 3.21 3.30 3.02 3.04 19.4M
2025-01-20 3.07 3.19 3.00 3.15 20.6M
2025-01-17 3.22 3.25 3.09 3.10 18.5M
2025-01-16 3.19 3.31 3.15 3.22 25.6M
2025-01-15 3.27 3.28 3.11 3.16 23.2M
2025-01-14 3.13 3.27 3.06 3.23 33.3M
2025-01-13 2.98 3.27 2.84 3.13 37.5M
2025-01-10 3.28 3.36 3.03 3.03 42.3M
2025-01-09 3.58 3.67 3.35 3.35 49.2M
2025-01-08 4.00 4.09 3.60 3.72 79.9M
2025-01-07 3.04 3.72 3.04 3.72 46.5M
2025-01-06 3.38 3.38 3.38 3.38 3.4M
2025-01-03 3.99 4.04 3.76 3.76 22.2M
2025-01-02 4.04 4.47 4.04 4.18 89.2M