RadNet Inc

RDNT
🏛️ 美国 →
74.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 35.72 35.76 34.71 34.77 0.4M
2023-12-28 35.79 36.07 35.51 35.70 0.2M
2023-12-27 36.06 36.28 35.31 35.94 0.3M
2023-12-26 35.37 36.03 34.91 35.91 0.3M
2023-12-22 35.01 35.38 34.89 35.20 0.3M
2023-12-21 35.29 35.49 34.43 35.15 0.4M
2023-12-20 35.49 35.88 34.70 34.77 0.5M
2023-12-19 36.24 36.58 35.46 35.57 0.5M
2023-12-18 36.50 37.01 35.54 35.90 0.5M
2023-12-15 37.31 37.31 35.91 36.36 2.2M
2023-12-14 37.35 37.97 36.94 37.02 0.6M
2023-12-13 36.29 37.22 35.79 37.19 0.5M
2023-12-12 36.00 36.37 35.61 36.35 0.6M
2023-12-11 36.18 36.31 35.22 36.08 0.3M
2023-12-08 36.66 36.69 35.97 36.22 0.4M
2023-12-07 36.47 36.73 35.30 36.02 0.7M
2023-12-06 36.03 36.56 35.73 36.48 1.0M
2023-12-05 35.02 35.83 34.86 35.51 0.7M
2023-12-04 34.17 35.63 34.12 35.33 0.5M
2023-12-01 33.17 34.71 33.06 34.54 0.5M
2023-11-30 32.90 33.25 32.37 33.23 0.4M
2023-11-29 32.88 33.75 32.86 32.90 0.5M
2023-11-28 32.63 32.80 32.15 32.67 0.3M
2023-11-27 32.22 32.90 32.01 32.69 0.2M
2023-11-24 32.09 32.43 32.05 32.36 0.1M
2023-11-22 32.57 32.66 32.00 32.09 0.2M
2023-11-21 32.61 32.85 31.55 31.70 0.3M
2023-11-20 32.17 32.92 32.05 32.82 0.3M
2023-11-17 32.13 32.53 32.05 32.09 0.3M
2023-11-16 32.44 32.72 31.36 31.62 0.3M
2023-11-15 31.53 32.97 31.45 32.36 0.7M
2023-11-14 30.27 31.70 30.27 31.61 0.6M
2023-11-13 29.10 29.38 28.62 28.81 0.2M
2023-11-10 29.41 29.54 28.55 29.18 0.4M
2023-11-09 29.67 29.99 28.27 29.47 0.3M
2023-11-08 29.46 29.67 28.63 28.72 0.3M
2023-11-07 28.45 29.46 28.33 29.44 0.4M
2023-11-06 28.84 28.97 28.34 28.54 0.3M
2023-11-03 27.83 29.15 27.74 28.84 0.9M
2023-11-02 27.15 27.51 26.68 27.34 0.3M
2023-11-01 26.97 27.35 26.14 26.68 0.3M
2023-10-31 26.69 27.18 26.69 26.96 0.2M
2023-10-30 25.81 26.80 25.59 26.77 0.4M
2023-10-27 25.76 26.21 25.11 25.42 0.6M
2023-10-26 27.40 27.59 25.68 25.69 0.5M
2023-10-25 27.86 27.96 27.25 27.36 0.3M
2023-10-24 27.62 28.28 27.62 28.14 0.2M
2023-10-23 28.32 28.45 27.54 27.58 0.6M
2023-10-20 29.56 29.56 27.73 28.63 0.8M
2023-10-19 30.10 30.41 29.27 29.55 0.3M
2023-10-18 29.95 30.72 29.69 30.09 0.3M
2023-10-17 29.48 30.74 29.33 30.25 0.4M
2023-10-16 29.45 29.67 29.24 29.39 0.4M
2023-10-13 29.43 29.68 29.00 29.33 0.3M
2023-10-12 29.94 30.03 29.18 29.36 0.4M
2023-10-11 30.39 30.39 29.09 29.86 0.6M
2023-10-10 29.51 30.73 29.49 30.39 0.7M
2023-10-09 29.65 29.82 28.86 29.33 0.5M
2023-10-06 28.56 30.01 28.15 29.68 0.6M
2023-10-05 28.49 29.12 28.30 28.70 0.6M
2023-10-04 28.36 28.67 27.98 28.61 0.3M
2023-10-03 28.00 28.57 27.55 28.35 0.5M
2023-10-02 28.17 28.46 27.86 28.11 0.4M
2023-09-29 28.87 28.87 27.86 28.19 0.8M
2023-09-28 28.57 29.67 28.57 28.70 0.8M
2023-09-27 27.98 28.67 27.91 28.58 0.4M
2023-09-26 28.22 28.51 27.72 27.83 0.7M
2023-09-25 27.45 28.26 27.26 28.23 0.3M
2023-09-22 27.31 27.81 27.02 27.61 0.3M
2023-09-21 27.77 27.91 27.27 27.30 0.4M
2023-09-20 28.20 28.38 28.04 28.06 0.2M
2023-09-19 27.99 28.36 27.95 28.10 0.6M
2023-09-18 28.34 28.40 27.73 28.02 0.6M
2023-09-15 28.74 28.91 28.10 28.51 2.1M
2023-09-14 27.79 28.89 27.79 28.74 0.5M
2023-09-13 28.06 28.54 27.51 27.53 0.6M
2023-09-12 29.24 29.47 27.93 28.02 0.7M
2023-09-11 30.23 30.35 29.30 29.41 0.6M
2023-09-08 30.61 30.61 30.02 30.14 0.5M
2023-09-07 30.89 31.35 30.74 30.75 0.5M
2023-09-06 31.08 32.09 30.78 30.94 0.4M
2023-09-05 32.36 32.36 30.72 31.14 0.6M
2023-09-01 33.59 33.80 32.51 32.57 0.4M
2023-08-31 34.03 34.23 32.83 33.41 0.7M
2023-08-30 32.62 33.36 32.62 33.01 0.5M
2023-08-29 31.70 32.72 31.48 32.67 0.4M
2023-08-28 32.22 32.56 31.68 31.75 0.3M
2023-08-25 31.65 32.37 31.40 32.10 0.3M
2023-08-24 31.73 32.40 31.62 31.66 0.4M
2023-08-23 31.24 31.90 31.15 31.59 0.3M
2023-08-22 30.67 31.22 30.45 31.09 0.3M
2023-08-21 29.80 30.71 29.56 30.54 0.4M
2023-08-18 29.19 29.90 29.07 29.73 0.4M
2023-08-17 30.07 30.37 29.26 29.34 0.6M
2023-08-16 32.07 32.12 30.14 30.19 0.6M
2023-08-15 31.65 32.09 31.38 32.04 0.4M
2023-08-14 31.43 31.68 30.78 31.64 0.3M
2023-08-11 31.85 32.17 31.39 31.49 0.4M
2023-08-10 31.81 32.32 31.19 31.91 0.3M
2023-08-09 31.91 32.99 30.93 31.51 0.8M
2023-08-08 33.67 34.05 31.08 31.72 0.9M
2023-08-07 33.41 33.84 32.84 33.76 0.7M
2023-08-04 32.33 33.44 32.17 33.20 0.4M
2023-08-03 32.92 33.16 32.32 32.41 0.2M
2023-08-02 33.39 33.39 32.63 33.04 0.4M
2023-08-01 32.99 33.81 32.82 33.56 0.4M
2023-07-31 32.51 33.08 31.92 33.08 0.5M
2023-07-28 32.95 33.27 32.42 32.47 0.2M
2023-07-27 33.22 33.60 32.54 32.80 0.4M
2023-07-26 33.85 34.40 32.93 33.01 0.6M
2023-07-25 34.17 34.42 33.56 33.78 0.8M
2023-07-24 34.77 35.18 34.09 34.47 1.0M
2023-07-21 33.99 35.06 33.60 34.99 0.9M
2023-07-20 34.32 34.32 33.45 33.78 0.6M
2023-07-19 34.28 34.60 33.27 34.30 0.8M
2023-07-18 32.59 34.11 32.43 34.06 0.8M
2023-07-17 31.28 32.52 31.02 32.51 0.5M
2023-07-14 30.77 31.47 30.61 31.21 0.5M
2023-07-13 30.99 31.13 30.52 30.59 0.4M
2023-07-12 31.99 32.09 30.94 30.96 0.6M
2023-07-11 31.90 32.58 31.51 31.70 0.7M
2023-07-10 31.20 31.85 30.92 31.71 0.6M
2023-07-07 30.85 31.62 30.85 31.20 0.6M
2023-07-06 30.59 31.11 30.38 30.59 0.5M
2023-07-05 31.50 31.50 30.58 30.88 0.7M
2023-07-03 32.49 32.49 31.40 31.65 0.3M
2023-06-30 33.33 33.76 32.42 32.62 0.8M
2023-06-29 33.36 33.47 32.96 32.99 0.3M
2023-06-28 32.78 33.32 32.56 33.27 0.4M
2023-06-27 32.76 33.57 32.59 33.06 0.7M
2023-06-26 33.36 33.36 32.31 32.76 0.7M
2023-06-23 32.47 34.05 32.20 33.44 3.4M
2023-06-22 32.15 32.96 31.84 32.76 0.7M
2023-06-21 31.58 32.56 31.36 32.31 1.0M
2023-06-20 32.11 32.33 31.48 31.72 1.4M
2023-06-16 31.04 31.57 30.40 31.38 1.3M
2023-06-15 29.95 30.93 29.64 30.57 0.8M
2023-06-14 31.20 31.68 29.76 30.06 3.5M
2023-06-13 32.68 32.97 32.18 32.96 0.4M
2023-06-12 32.10 32.64 31.66 32.51 0.5M
2023-06-09 31.45 32.37 30.22 32.10 0.8M
2023-06-08 30.66 31.70 30.60 31.66 0.6M
2023-06-07 31.00 31.56 30.67 30.74 0.6M
2023-06-06 30.70 31.91 30.49 30.90 0.7M
2023-06-05 30.09 30.72 29.90 30.70 0.3M
2023-06-02 30.00 30.42 29.73 30.38 0.5M
2023-06-01 29.06 29.87 28.98 29.77 0.5M
2023-05-31 28.94 29.28 28.20 28.94 0.4M
2023-05-30 28.80 29.20 28.52 28.93 0.4M
2023-05-26 28.33 29.00 28.33 28.92 0.3M
2023-05-25 27.97 28.42 27.63 28.30 0.2M
2023-05-24 28.20 28.20 27.27 28.10 0.4M
2023-05-23 28.06 28.77 27.82 28.37 0.4M
2023-05-22 28.59 28.76 26.94 28.07 0.4M
2023-05-19 28.58 28.96 28.23 28.55 0.2M
2023-05-18 27.70 28.23 27.40 28.12 0.2M
2023-05-17 27.91 27.95 27.18 27.83 0.2M
2023-05-16 27.36 27.70 27.07 27.64 0.2M
2023-05-15 26.90 28.07 26.90 27.71 0.2M
2023-05-12 27.05 27.11 26.42 26.98 0.2M
2023-05-11 27.81 28.40 26.86 27.01 0.3M
2023-05-10 28.87 29.47 26.80 28.26 0.5M
2023-05-09 28.50 29.36 26.56 28.56 0.6M
2023-05-08 28.68 28.82 28.16 28.75 0.3M
2023-05-05 28.14 29.00 27.82 28.68 0.4M
2023-05-04 27.47 28.10 26.45 27.79 0.4M
2023-05-03 28.35 28.82 26.85 27.71 0.4M
2023-05-02 28.03 28.35 27.66 28.11 0.3M
2023-05-01 27.63 28.97 27.59 28.25 0.5M
2023-04-28 27.59 27.89 27.52 27.66 0.2M
2023-04-27 27.32 27.89 27.15 27.74 0.2M
2023-04-26 27.63 27.87 27.21 27.28 0.2M
2023-04-25 27.75 27.89 27.29 27.82 0.2M
2023-04-24 28.03 28.33 27.75 27.86 0.2M
2023-04-21 27.47 28.03 27.37 27.97 0.2M
2023-04-20 27.20 27.55 27.13 27.44 0.1M
2023-04-19 27.67 27.68 27.40 27.49 0.2M
2023-04-18 27.80 28.13 27.55 27.75 0.3M
2023-04-17 27.37 27.68 27.24 27.67 0.2M
2023-04-14 27.29 27.38 26.56 27.30 0.3M
2023-04-13 26.95 27.35 26.65 27.30 0.3M
2023-04-12 27.59 27.70 26.69 26.79 0.4M
2023-04-11 26.41 27.37 26.39 27.31 0.4M
2023-04-10 25.96 26.54 25.76 26.41 0.6M
2023-04-06 25.08 26.03 25.08 26.03 0.3M
2023-04-05 24.84 25.13 24.78 25.07 0.1M
2023-04-04 25.26 25.49 24.85 25.00 0.1M
2023-04-03 25.00 25.42 24.57 25.17 0.2M
2023-03-31 24.63 25.41 24.55 25.03 0.3M
2023-03-30 24.39 24.66 24.24 24.48 0.2M
2023-03-29 24.12 24.23 23.85 24.13 0.1M
2023-03-28 23.70 24.20 23.70 23.96 0.1M
2023-03-27 23.54 24.02 23.54 23.94 0.2M
2023-03-24 22.90 23.49 22.70 23.35 0.2M
2023-03-23 23.28 23.46 22.75 23.14 0.2M
2023-03-22 23.77 24.08 23.25 23.28 0.5M
2023-03-21 24.04 24.44 23.61 23.83 0.2M
2023-03-20 23.59 24.17 23.51 23.74 0.3M
2023-03-17 23.69 24.32 23.32 23.50 0.9M
2023-03-16 22.97 24.00 22.86 23.89 0.5M
2023-03-15 23.19 23.44 22.83 23.23 0.3M
2023-03-14 23.98 24.07 23.36 23.67 0.4M
2023-03-13 23.11 23.60 23.05 23.31 0.2M
2023-03-10 23.66 23.72 22.89 23.39 0.2M
2023-03-09 24.45 24.61 23.52 23.70 0.2M
2023-03-08 24.54 24.71 24.10 24.44 0.2M
2023-03-07 24.30 24.54 24.02 24.52 0.2M
2023-03-06 25.09 25.09 24.15 24.36 0.4M
2023-03-03 25.17 25.78 24.38 25.07 0.5M
2023-03-02 23.02 24.10 22.97 23.81 0.4M
2023-03-01 23.47 23.80 23.08 23.32 0.4M
2023-02-28 21.21 23.97 20.83 23.59 0.7M
2023-02-27 21.08 21.42 20.89 21.05 0.2M
2023-02-24 20.94 21.09 20.68 20.93 0.1M
2023-02-23 21.35 21.50 20.66 21.32 0.2M
2023-02-22 21.21 21.58 20.99 21.28 0.2M
2023-02-21 21.40 21.93 20.73 21.12 0.2M
2023-02-17 21.27 21.87 21.08 21.72 0.2M
2023-02-16 20.53 21.42 20.53 21.16 0.1M
2023-02-15 20.31 20.97 20.30 20.88 0.1M
2023-02-14 20.56 20.83 20.37 20.43 0.2M
2023-02-13 20.73 20.92 20.60 20.70 0.2M
2023-02-10 20.44 20.93 20.27 20.68 0.1M
2023-02-09 21.23 21.23 20.43 20.51 0.1M
2023-02-08 21.13 21.42 20.79 20.94 0.2M
2023-02-07 20.86 21.51 20.65 21.37 0.2M
2023-02-06 21.51 21.64 20.64 21.04 0.2M
2023-02-03 21.51 21.96 21.28 21.55 0.2M
2023-02-02 21.15 21.78 21.09 21.66 0.2M
2023-02-01 21.10 21.35 20.78 21.09 0.2M
2023-01-31 20.35 21.10 20.35 21.05 0.2M
2023-01-30 20.19 20.40 19.97 20.21 0.1M
2023-01-27 20.35 20.66 20.00 20.36 0.1M
2023-01-26 20.68 20.68 20.18 20.39 0.1M
2023-01-25 19.90 20.61 19.84 20.57 0.1M
2023-01-24 20.62 20.76 20.10 20.13 0.1M
2023-01-23 20.72 20.96 20.50 20.77 0.1M
2023-01-20 20.69 20.77 20.35 20.62 0.1M
2023-01-19 20.01 20.47 19.82 20.45 0.1M
2023-01-18 19.82 20.73 19.82 20.16 0.2M
2023-01-17 20.04 20.35 19.79 20.00 0.2M
2023-01-13 19.38 20.02 19.35 20.00 0.2M
2023-01-12 19.30 19.60 18.93 19.60 0.2M
2023-01-11 19.24 19.57 18.97 19.29 0.2M
2023-01-10 18.93 19.56 18.88 19.24 0.2M
2023-01-09 18.86 19.30 18.64 19.00 0.1M
2023-01-06 18.41 18.74 17.82 18.74 0.3M
2023-01-05 18.75 18.79 18.02 18.18 0.2M
2023-01-04 18.91 19.16 18.52 18.82 0.2M
2023-01-03 19.01 19.20 18.38 18.64 0.1M