Jiangsu Riying Electronics (603286)

603286
🏛️ China →
41.78
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 18.79 20.59 18.79 19.58 17.3M
2024-12-30 19.07 19.28 18.46 18.72 3.4M
2024-12-27 18.85 19.60 18.68 19.07 4.3M
2024-12-26 18.03 18.96 18.03 18.77 3.7M
2024-12-25 18.60 18.61 17.88 18.11 3.6M
2024-12-24 18.73 19.19 18.23 18.70 4.3M
2024-12-23 20.10 20.23 18.60 18.68 7.3M
2024-12-20 19.63 20.82 19.63 20.30 8.1M
2024-12-19 19.72 20.09 19.33 19.91 9.1M
2024-12-18 21.00 21.00 19.30 20.20 12.6M
2024-12-17 20.39 20.69 19.42 19.54 6.5M
2024-12-16 20.80 20.89 20.05 20.24 8.9M
2024-12-13 21.01 21.88 20.68 20.96 10.8M
2024-12-12 21.20 21.80 20.94 21.01 12.2M
2024-12-11 20.60 21.13 20.35 21.07 9.3M
2024-12-10 20.73 20.93 20.22 20.75 10.5M
2024-12-09 19.90 20.52 19.66 20.42 8.5M
2024-12-06 20.38 20.49 19.76 19.90 6.0M
2024-12-05 19.78 20.68 19.75 20.26 7.6M
2024-12-04 19.94 20.30 19.60 19.76 5.5M
2024-12-03 19.64 20.31 19.53 19.76 5.5M
2024-12-02 19.21 19.69 19.21 19.68 5.0M
2024-11-29 18.72 19.29 18.48 19.07 5.3M
2024-11-28 18.47 19.08 18.35 18.73 4.7M
2024-11-27 18.44 18.65 17.71 18.45 3.8M
2024-11-26 18.73 18.85 18.31 18.33 2.6M
2024-11-25 18.38 18.75 18.12 18.75 3.3M
2024-11-22 19.27 19.40 18.16 18.30 4.0M
2024-11-21 19.18 19.38 18.96 19.27 3.0M
2024-11-20 18.88 19.36 18.81 19.29 3.5M
2024-11-19 18.58 19.02 18.20 19.00 4.7M
2024-11-18 19.10 19.18 18.07 18.46 4.6M
2024-11-15 19.49 19.63 18.80 18.94 4.5M
2024-11-14 20.27 20.34 19.41 19.49 4.8M
2024-11-13 20.16 20.40 19.66 20.38 5.8M
2024-11-12 20.66 20.97 20.22 20.44 8.9M
2024-11-11 19.94 20.80 19.93 20.66 9.0M
2024-11-08 20.50 20.86 20.07 20.11 10.9M
2024-11-07 19.69 20.29 19.60 20.20 9.5M
2024-11-06 19.82 19.90 19.24 19.50 7.1M
2024-11-05 19.27 19.73 19.06 19.56 6.2M
2024-11-04 18.31 19.29 18.31 19.24 6.1M
2024-11-01 19.65 19.84 18.29 18.31 8.6M
2024-10-31 19.96 20.00 19.55 19.88 7.6M
2024-10-30 19.40 20.00 19.22 19.81 6.6M
2024-10-29 19.58 19.97 19.30 19.61 8.5M
2024-10-28 19.69 19.78 19.38 19.59 5.9M
2024-10-25 19.23 19.78 19.20 19.63 6.7M
2024-10-24 19.05 19.39 18.83 19.11 4.2M
2024-10-23 19.30 19.54 19.09 19.21 5.5M
2024-10-22 19.70 19.78 19.18 19.41 6.9M
2024-10-21 19.10 19.72 18.70 19.67 9.6M
2024-10-18 18.00 19.24 17.98 19.00 9.3M
2024-10-17 18.18 18.48 18.01 18.05 4.9M
2024-10-16 17.87 18.37 17.71 18.08 5.3M
2024-10-15 18.66 18.97 18.18 18.18 6.6M
2024-10-14 18.12 18.85 17.80 18.81 7.9M
2024-10-11 19.28 19.65 18.50 18.57 8.2M
2024-10-10 20.28 20.72 19.10 19.12 10.3M
2024-10-09 21.50 22.49 20.01 20.30 16.8M
2024-10-08 21.65 22.12 19.46 22.12 25.2M
2024-09-30 18.55 20.11 18.55 20.11 17.8M
2024-09-27 18.50 18.51 17.57 18.28 17.9M
2024-09-26 16.13 17.79 16.13 17.79 14.3M
2024-09-25 16.40 16.60 16.10 16.17 9.0M
2024-09-24 15.99 16.36 15.64 16.27 9.4M
2024-09-23 15.66 16.50 15.50 16.23 9.0M
2024-09-20 14.93 16.18 14.85 15.79 7.7M
2024-09-19 14.98 15.13 14.80 14.92 1.7M
2024-09-18 14.78 14.88 14.46 14.79 1.9M
2024-09-13 15.24 15.30 14.78 14.78 2.4M
2024-09-12 15.48 15.54 15.23 15.26 2.0M
2024-09-11 15.53 15.62 15.33 15.36 1.8M
2024-09-10 15.50 15.66 15.32 15.56 2.2M
2024-09-09 15.20 15.82 15.01 15.64 4.2M
2024-09-06 15.69 15.89 15.30 15.32 3.5M
2024-09-05 15.50 15.98 15.45 15.73 3.9M
2024-09-04 15.28 15.51 15.15 15.40 2.0M
2024-09-03 15.18 15.58 15.16 15.42 2.4M
2024-09-02 15.45 15.72 15.22 15.24 3.3M
2024-08-30 15.15 15.81 15.07 15.56 4.5M
2024-08-29 14.70 15.24 14.58 15.15 3.2M
2024-08-28 14.77 14.87 14.53 14.74 1.7M
2024-08-27 14.95 14.95 14.60 14.64 1.9M
2024-08-26 14.82 15.02 14.72 14.95 1.9M
2024-08-23 14.80 15.09 14.61 14.89 2.4M
2024-08-22 15.35 15.38 14.84 14.87 2.7M
2024-08-21 15.14 15.41 15.04 15.33 2.2M
2024-08-20 15.30 15.49 15.06 15.13 2.4M
2024-08-19 15.70 15.89 15.29 15.30 4.3M
2024-08-16 15.85 16.14 15.79 15.99 3.8M
2024-08-15 15.82 15.98 15.54 15.85 3.2M
2024-08-14 15.59 15.93 15.59 15.82 3.0M
2024-08-13 15.38 15.67 15.38 15.67 2.5M
2024-08-12 15.62 15.94 15.55 15.64 2.6M
2024-08-09 15.93 16.10 15.74 15.76 2.9M
2024-08-08 16.00 16.00 15.50 15.84 4.6M
2024-08-07 16.20 16.38 15.90 16.09 4.2M
2024-08-06 16.08 16.49 15.70 16.21 6.2M
2024-08-05 17.17 17.47 15.89 15.96 12.1M
2024-08-02 18.88 19.13 17.64 17.65 13.8M
2024-08-01 18.11 19.26 18.10 19.24 16.5M
2024-07-31 18.00 18.40 17.81 18.20 11.4M
2024-07-30 18.02 18.56 17.60 18.12 10.6M
2024-07-29 17.88 18.30 17.62 18.22 11.1M
2024-07-26 17.40 18.05 17.34 17.88 12.7M
2024-07-25 17.25 17.60 16.60 17.40 7.5M
2024-07-24 16.98 17.63 16.93 17.45 9.5M
2024-07-23 17.33 17.74 16.93 17.29 10.6M
2024-07-22 17.34 17.55 16.93 17.19 7.4M
2024-07-19 17.55 17.84 17.26 17.33 10.1M
2024-07-18 16.70 17.88 16.50 17.74 12.9M
2024-07-17 18.30 18.30 17.12 17.17 15.0M
2024-07-16 17.69 18.59 17.32 18.59 17.9M
2024-07-15 17.50 18.30 17.38 18.05 19.0M
2024-07-12 16.91 17.60 16.56 17.53 17.1M
2024-07-11 16.97 17.90 16.86 17.08 20.0M
2024-07-10 15.50 16.50 15.34 16.50 7.5M
2024-07-09 14.59 15.00 14.31 15.00 3.4M
2024-07-08 14.99 15.00 14.46 14.51 2.2M
2024-07-05 14.88 15.17 14.56 14.98 2.5M
2024-07-04 15.42 15.63 14.88 14.96 2.7M
2024-07-03 15.76 15.93 15.39 15.42 2.2M
2024-07-02 15.95 16.20 15.69 15.77 2.3M
2024-07-01 15.83 16.06 15.62 15.97 3.0M
2024-06-28 15.92 16.24 15.73 15.93 2.7M
2024-06-27 16.34 16.47 15.86 15.88 3.5M
2024-06-26 15.83 16.50 15.56 16.45 4.0M
2024-06-25 15.65 16.40 15.62 16.03 3.9M
2024-06-24 16.37 16.48 15.65 15.75 4.5M
2024-06-21 16.89 16.91 16.05 16.61 3.2M
2024-06-20 17.31 17.45 16.60 16.67 4.6M
2024-06-19 17.34 17.78 17.10 17.22 6.3M
2024-06-18 16.79 17.41 16.60 17.30 7.2M
2024-06-17 16.70 17.50 16.49 16.79 5.9M
2024-06-14 16.20 16.75 16.02 16.70 4.6M
2024-06-13 16.52 16.79 16.28 16.38 4.0M
2024-06-12 15.80 16.51 15.66 16.43 5.6M
2024-06-11 15.53 16.50 15.08 16.09 5.9M
2024-06-07 15.49 15.98 15.36 15.66 4.7M
2024-06-06 16.58 16.67 15.12 15.33 7.9M
2024-06-05 16.48 16.97 16.26 16.77 6.9M
2024-06-04 16.53 16.80 16.17 16.37 4.8M
2024-06-03 17.35 17.64 16.70 16.97 4.5M
2024-05-31 17.35 17.63 17.20 17.22 5.1M
2024-05-30 17.10 17.40 16.90 17.38 4.0M
2024-05-29 16.75 17.36 16.70 17.12 4.1M
2024-05-28 16.95 17.15 16.56 16.75 2.7M
2024-05-27 17.00 17.14 16.45 17.00 3.6M
2024-05-24 17.33 17.43 16.88 16.88 3.9M
2024-05-23 17.80 17.84 17.30 17.32 4.1M
2024-05-22 17.54 18.06 17.54 17.85 4.2M
2024-05-21 18.00 18.00 17.40 17.61 5.6M
2024-05-20 18.34 18.39 18.00 18.10 5.1M
2024-05-17 17.88 18.38 17.88 18.33 5.5M
2024-05-16 17.76 18.12 17.76 17.86 4.3M
2024-05-15 18.20 18.34 17.74 17.74 5.2M
2024-05-14 18.30 19.10 18.03 18.15 6.2M
2024-05-13 18.80 18.80 17.85 17.89 10.0M
2024-05-10 19.81 19.82 18.92 19.05 8.7M
2024-05-09 19.78 20.14 19.20 20.01 12.0M
2024-05-08 19.58 20.52 19.09 19.70 14.4M
2024-05-07 19.42 19.54 19.00 19.25 8.6M
2024-05-06 19.00 20.09 19.00 19.45 12.9M
2024-04-30 19.00 19.60 18.34 18.88 14.9M
2024-04-29 19.50 19.70 18.61 18.95 18.5M
2024-04-26 17.87 18.11 17.45 17.91 9.2M
2024-04-25 17.30 18.24 17.04 17.83 10.1M
2024-04-24 16.53 17.27 16.38 17.21 9.5M
2024-04-23 16.26 16.53 16.05 16.27 6.8M
2024-04-22 17.00 17.20 16.00 16.18 7.6M
2024-04-19 17.40 17.44 16.41 16.68 11.6M
2024-04-18 17.06 18.10 16.98 17.42 11.3M
2024-04-17 14.95 16.93 14.91 16.93 6.4M
2024-04-16 16.69 16.79 15.39 15.39 5.3M
2024-04-15 18.50 18.75 17.10 17.10 8.6M
2024-04-12 20.14 20.16 18.78 19.00 10.9M
2024-04-11 21.20 21.99 20.01 20.25 11.3M
2024-04-10 24.55 24.55 22.19 22.19 11.9M
2024-04-09 25.00 25.43 24.41 24.65 13.5M
2024-04-08 24.65 26.64 23.94 25.97 22.6M
2024-04-03 22.99 24.68 21.79 24.60 19.7M
2024-04-02 22.90 24.80 22.51 22.99 16.8M
2024-04-01 21.51 23.68 21.30 23.25 15.8M
2024-03-29 22.22 22.58 21.29 21.53 7.6M
2024-03-28 20.77 23.20 20.77 22.30 12.0M
2024-03-27 23.02 23.99 22.30 22.44 20.6M
2024-03-26 21.30 23.39 20.52 22.99 18.8M
2024-03-25 21.13 21.80 21.01 21.26 6.7M
2024-03-22 21.90 21.94 20.88 21.28 7.3M
2024-03-21 22.41 22.50 21.71 21.90 8.1M
2024-03-20 22.87 23.04 21.73 22.30 12.5M
2024-03-19 22.97 24.90 22.66 23.11 17.2M
2024-03-18 22.10 23.89 21.21 23.80 17.5M
2024-03-15 21.04 22.10 20.75 21.89 17.5M
2024-03-14 20.80 22.71 19.91 22.12 25.8M
2024-03-13 18.80 20.68 18.53 20.68 21.9M
2024-03-12 18.27 19.00 18.20 18.80 8.5M
2024-03-11 17.88 18.25 17.85 18.12 4.8M
2024-03-08 18.69 18.72 17.81 18.25 6.6M
2024-03-07 18.30 18.88 18.10 18.60 10.5M
2024-03-06 17.48 18.27 17.34 18.23 8.8M
2024-03-05 17.80 17.97 17.23 17.49 7.0M
2024-03-04 18.25 18.37 17.80 17.97 6.7M
2024-03-01 18.85 18.88 17.70 18.23 11.8M
2024-02-29 17.08 19.45 17.05 18.92 11.7M
2024-02-28 20.50 20.59 18.86 18.86 15.8M
2024-02-27 19.50 20.96 19.31 20.96 19.0M
2024-02-26 17.50 19.05 17.38 19.05 6.9M
2024-02-23 16.18 17.40 15.81 17.32 12.1M
2024-02-22 15.10 16.55 15.10 16.30 10.4M
2024-02-21 14.54 15.96 14.29 15.21 9.5M
2024-02-20 13.95 14.65 13.69 14.51 7.4M
2024-02-19 13.18 14.04 13.06 13.96 9.9M
2024-02-08 12.01 13.39 11.30 13.21 13.6M
2024-02-07 14.11 14.16 12.56 12.56 10.0M
2024-02-06 14.64 14.86 13.94 13.95 6.7M
2024-02-05 16.69 16.70 15.49 15.49 1.8M
2024-02-02 18.13 18.63 16.51 17.21 2.9M
2024-02-01 18.25 18.56 17.70 18.09 2.5M
2024-01-31 19.47 19.55 18.29 18.39 2.3M
2024-01-30 20.40 20.40 19.40 19.52 1.7M
2024-01-29 20.98 21.00 20.00 20.14 2.0M
2024-01-26 20.77 21.34 20.77 20.80 2.7M
2024-01-25 20.45 20.97 20.10 20.95 3.2M
2024-01-24 20.40 20.72 19.65 20.23 2.7M
2024-01-23 20.17 20.46 20.01 20.30 2.6M
2024-01-22 21.70 21.80 20.28 20.42 2.5M
2024-01-19 22.19 22.24 21.60 21.60 2.3M
2024-01-18 22.10 22.40 21.50 22.06 3.5M
2024-01-17 22.84 22.97 22.29 22.30 1.9M
2024-01-16 23.04 23.16 22.54 22.79 2.2M
2024-01-15 23.19 23.40 22.90 23.00 2.2M
2024-01-12 23.31 23.81 23.12 23.17 2.1M
2024-01-11 23.10 23.59 23.10 23.49 2.4M
2024-01-10 23.80 23.80 23.19 23.29 2.5M
2024-01-09 23.85 24.24 23.44 23.74 3.1M
2024-01-08 24.08 24.45 23.65 23.67 3.6M
2024-01-05 24.49 24.89 23.82 23.96 4.0M
2024-01-04 24.50 24.62 24.16 24.55 3.6M
2024-01-03 25.23 25.26 24.31 24.58 6.2M
2024-01-02 25.65 25.99 25.27 25.27 5.3M