Range Intelligent Computing Technology Group Co Ltd

300442
🏛️ 中国 →
52.85
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 54.63 55.68 54.63 55.40 5,562.9K
09:35 55.36 55.84 55.25 55.66 3,461.5K
09:40 55.68 55.96 55.61 55.83 2,403.5K
09:45 55.83 55.99 55.38 55.51 2,789.1K
09:50 55.50 55.87 55.32 55.86 1,826.4K
09:55 55.97 56.55 55.83 56.35 3,858.4K
10:00 56.36 56.77 56.26 56.70 2,499.6K
10:05 56.70 57.31 56.68 56.95 3,288.7K
10:10 56.99 57.25 56.67 57.16 1,578.9K
10:15 57.23 57.23 56.50 56.68 1,098.8K
10:20 56.64 56.99 56.60 56.90 964.0K
10:25 56.88 57.18 56.78 56.99 1,341.7K
10:30 56.97 57.28 56.97 57.28 1,439.9K
10:35 57.28 57.35 57.00 57.11 1,094.1K
10:40 57.11 57.11 56.62 56.74 994.0K
10:45 56.74 56.90 56.74 56.89 449.3K
10:50 56.90 57.06 56.72 56.72 549.4K
10:55 56.72 56.92 56.67 56.86 609.8K
11:00 56.86 57.05 56.86 56.96 672.6K
11:05 56.96 57.05 56.93 56.93 647.4K
11:10 56.93 57.00 56.82 56.89 517.1K
11:15 56.90 57.00 56.85 57.00 514.6K
11:20 57.00 57.04 56.98 57.01 421.5K
11:25 57.02 57.17 57.02 57.07 530.0K
11:30 57.06 57.06 57.06 57.06 0.7K
13:00 57.07 57.07 56.57 56.59 1,179.9K
13:05 56.57 56.88 56.53 56.56 613.6K
13:10 56.53 56.53 56.12 56.12 1,125.3K
13:15 56.13 56.33 56.10 56.24 808.2K
13:20 56.24 56.53 56.20 56.46 561.7K
13:25 56.46 56.47 56.24 56.24 637.2K
13:30 56.24 56.24 55.95 56.03 1,073.6K
13:35 56.01 56.34 56.01 56.27 454.5K
13:40 56.26 56.33 56.21 56.25 202.2K
13:45 56.28 56.28 56.15 56.15 394.6K
13:50 56.15 56.18 56.05 56.16 402.7K
13:55 56.15 56.17 56.07 56.16 364.9K
14:00 56.15 56.44 56.15 56.33 725.5K
14:05 56.32 56.38 56.17 56.21 346.3K
14:10 56.23 56.23 56.10 56.13 364.2K
14:15 56.13 56.15 56.04 56.15 446.3K
14:20 56.16 56.18 56.12 56.16 349.6K
14:25 56.15 56.36 56.14 56.35 513.1K
14:30 56.32 56.39 56.19 56.22 541.2K
14:35 56.21 56.24 56.08 56.09 530.4K
14:40 56.09 56.13 56.03 56.04 662.7K
14:45 56.03 56.06 55.90 55.97 978.2K
14:50 55.97 55.97 55.92 55.93 894.0K
14:55 55.93 55.94 55.92 55.93 526.2K
15:40 55.92 55.92 55.92 55.92 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 55.22 55.87 52.81 52.85 38.3M
2025-09-25 54.60 57.35 54.56 55.92 54.2M
2025-09-24 51.91 54.50 51.66 54.22 32.9M
2025-09-23 54.15 54.25 51.13 52.56 27.6M
2025-09-22 52.51 54.00 52.21 53.45 24.7M
2025-09-19 53.62 53.94 52.01 52.37 26.7M
2025-09-18 54.39 55.97 52.60 53.42 43.7M
2025-09-17 54.50 54.72 53.41 54.40 27.9M
2025-09-16 53.41 55.38 52.80 54.83 37.9M
2025-09-15 53.68 54.33 52.58 53.20 32.1M
2025-09-12 55.21 57.15 54.40 54.46 53.3M
2025-09-11 51.00 53.51 50.78 53.15 37.8M
2025-09-10 51.28 52.99 51.01 51.92 26.2M
2025-09-09 53.00 53.23 50.29 51.42 26.1M
2025-09-08 53.52 53.95 52.24 53.14 28.9M
2025-09-05 50.00 53.66 49.01 53.43 38.0M
2025-09-04 52.31 52.46 49.03 49.96 33.0M
2025-09-03 53.14 53.50 51.80 52.25 25.3M
2025-09-02 57.77 58.66 52.00 53.50 61.9M
2025-09-01 61.00 61.93 57.95 58.19 41.1M
2025-08-29 60.00 60.00 56.30 58.97 52.4M
2025-08-28 59.93 61.38 58.34 61.30 40.6M
2025-08-27 60.14 63.50 59.98 60.28 43.5M
2025-08-26 59.38 61.82 58.85 59.96 32.4M
2025-08-25 61.20 63.93 59.62 60.60 47.7M
2025-08-22 56.86 60.77 56.31 59.33 48.8M
2025-08-21 56.77 58.40 55.70 56.23 30.6M
2025-08-20 55.28 56.88 54.33 56.77 29.5M
2025-08-19 57.00 57.30 55.68 55.96 31.5M
2025-08-18 52.64 58.70 52.30 56.85 49.8M
2025-08-15 50.20 52.99 50.10 52.42 33.0M
2025-08-14 51.21 52.00 50.30 50.48 28.2M
2025-08-13 51.88 52.15 50.52 51.21 30.4M
2025-08-12 50.05 51.18 49.50 50.88 25.5M
2025-08-11 48.30 50.04 48.19 49.99 26.2M
2025-08-08 48.09 49.30 47.30 48.42 26.0M
2025-08-07 47.98 48.40 47.20 48.18 20.0M
2025-08-06 47.68 48.47 47.02 48.19 20.9M
2025-08-05 48.70 48.72 47.46 47.67 21.7M
2025-08-04 47.58 49.11 47.01 48.86 22.5M
2025-08-01 50.00 50.20 47.50 48.18 27.7M
2025-07-31 48.96 51.49 48.89 49.79 31.4M
2025-07-30 50.58 50.59 49.00 49.03 21.9M
2025-07-29 50.22 51.88 49.21 51.15 27.2M
2025-07-28 51.87 51.89 49.91 50.57 16.3M
2025-07-25 50.75 51.51 50.25 51.51 19.6M
2025-07-24 51.00 51.50 50.30 50.67 21.8M
2025-07-23 49.44 50.98 49.42 50.98 23.9M
2025-07-22 50.71 51.48 49.49 49.65 27.1M
2025-07-21 51.81 52.30 50.73 50.99 27.8M
2025-07-18 52.45 53.98 52.40 52.71 30.6M
2025-07-17 52.11 53.55 52.01 52.55 28.9M
2025-07-16 54.55 54.88 52.50 52.83 54.7M
2025-07-15 48.20 53.24 48.10 52.97 66.5M
2025-07-14 47.92 49.00 47.77 48.38 26.6M
2025-07-11 46.58 47.43 46.16 47.03 16.9M
2025-07-10 47.20 47.50 46.00 46.68 20.0M
2025-07-09 48.47 49.57 47.20 47.59 28.1M
2025-07-08 48.30 48.97 47.58 48.69 21.1M
2025-07-07 49.00 49.90 48.30 48.39 19.8M
2025-07-04 48.65 51.75 48.52 49.04 47.0M
2025-07-03 46.50 47.79 46.30 47.31 17.9M
2025-07-02 47.30 47.33 45.90 46.32 18.8M
2025-07-01 49.17 49.40 47.45 47.63 27.2M
2025-06-30 48.97 50.00 48.77 49.53 31.5M
2025-06-27 47.75 48.83 46.94 48.35 28.9M
2025-06-26 47.85 49.17 47.41 47.95 34.6M
2025-06-25 46.89 48.98 46.89 48.08 50.0M
2025-06-24 43.60 46.26 43.59 46.00 39.8M
2025-06-23 43.20 43.64 42.70 43.42 20.1M
2025-06-20 43.71 44.50 42.91 43.97 26.0M
2025-06-19 44.49 45.00 43.22 43.39 19.0M
2025-06-18 42.73 44.88 42.53 44.15 28.6M
2025-06-17 43.85 43.99 42.70 42.92 17.1M
2025-06-16 43.39 44.69 43.10 43.86 22.2M
2025-06-13 44.46 44.59 42.78 43.20 30.5M
2025-06-12 44.13 46.46 44.00 44.98 28.9M
2025-06-11 44.83 45.25 44.18 44.44 18.0M
2025-06-10 47.09 47.14 44.27 44.90 32.0M
2025-06-09 45.45 46.72 44.91 46.58 31.5M
2025-06-06 44.99 46.04 44.33 45.18 29.3M
2025-06-05 43.49 45.07 43.23 44.79 23.4M
2025-06-04 42.76 44.44 42.52 43.52 20.3M
2025-06-03 42.06 43.43 42.06 42.34 16.1M
2025-05-30 43.94 43.94 42.81 42.93 15.1M
2025-05-29 43.71 44.49 43.71 44.14 13.1M
2025-05-28 44.30 44.57 43.51 43.79 11.8M
2025-05-27 44.81 45.33 44.08 44.20 14.4M
2025-05-26 43.54 45.70 43.54 45.18 24.5M
2025-05-23 44.42 44.85 43.44 43.44 15.5M
2025-05-22 44.96 45.21 44.38 44.49 12.6M
2025-05-21 45.13 45.49 44.78 45.26 12.6M
2025-05-20 44.70 45.37 44.31 45.23 17.7M
2025-05-19 44.55 44.75 43.90 44.55 13.3M
2025-05-16 44.09 45.15 43.73 44.60 18.1M
2025-05-15 46.38 46.39 44.26 44.27 26.4M
2025-05-14 46.50 46.98 46.00 46.46 16.5M
2025-05-13 47.70 47.98 46.30 46.48 20.7M
2025-05-12 47.29 47.36 46.69 47.06 15.6M
2025-05-09 48.09 48.09 46.48 46.73 23.1M
2025-05-08 48.00 48.59 47.60 48.27 21.0M
2025-05-07 50.48 50.80 47.40 48.26 47.0M
2025-05-06 49.50 51.44 49.00 50.48 28.1M
2025-04-30 46.40 48.78 46.40 48.57 30.1M
2025-04-29 46.58 46.91 46.07 46.30 20.0M
2025-04-28 46.04 47.30 45.36 46.31 27.6M
2025-04-25 46.22 46.85 45.30 45.80 35.3M
2025-04-24 46.24 50.00 45.10 46.61 66.4M
2025-04-23 53.22 54.92 53.21 54.30 18.4M
2025-04-22 53.73 54.27 52.53 52.82 15.1M
2025-04-21 52.67 54.80 51.60 54.33 18.8M
2025-04-18 52.00 53.16 51.63 52.21 10.4M
2025-04-17 52.00 53.19 51.55 52.00 13.2M
2025-04-16 54.06 54.51 51.73 52.92 17.8M
2025-04-15 53.90 55.26 53.25 54.79 17.6M
2025-04-14 55.05 55.88 53.95 54.15 17.8M
2025-04-11 52.88 55.96 52.56 54.81 25.1M
2025-04-10 55.00 55.00 52.55 52.55 26.1M
2025-04-09 49.00 52.15 48.15 51.59 29.4M
2025-04-08 51.35 51.49 48.52 50.00 29.2M
2025-04-07 51.00 52.99 46.00 50.24 39.2M
2025-04-03 56.45 57.34 55.30 56.06 13.2M
2025-04-02 55.89 57.29 55.57 57.13 16.0M
2025-04-01 57.43 57.60 55.85 56.08 17.1M
2025-03-31 56.41 57.66 55.06 57.14 26.5M
2025-03-28 57.50 58.48 56.02 56.10 29.8M
2025-03-27 56.69 57.58 55.57 55.71 16.1M
2025-03-26 56.00 57.60 56.00 56.69 17.7M
2025-03-25 59.68 60.30 55.38 55.67 36.0M
2025-03-24 60.80 61.44 58.60 59.99 21.1M
2025-03-21 62.56 62.61 60.21 60.49 22.5M
2025-03-20 62.30 63.48 60.44 62.00 27.5M
2025-03-19 66.00 66.81 63.69 63.98 22.8M
2025-03-18 65.59 67.68 65.40 65.67 26.2M
2025-03-17 65.90 65.96 64.30 64.95 18.7M
2025-03-14 64.00 67.00 64.00 66.19 28.5M
2025-03-13 66.65 66.88 63.60 64.40 30.7M
2025-03-12 68.17 70.98 66.60 66.60 49.8M
2025-03-11 64.70 67.60 64.40 67.60 36.5M
2025-03-10 65.25 66.43 64.65 65.35 20.6M
2025-03-07 66.99 67.99 65.01 65.99 39.4M
2025-03-06 68.38 71.11 66.10 68.25 65.3M
2025-03-05 63.10 68.89 61.49 67.33 55.4M
2025-03-04 60.10 62.23 59.48 61.58 31.2M
2025-03-03 62.60 63.63 59.72 62.06 34.6M
2025-02-28 64.30 65.38 61.25 62.00 34.3M
2025-02-27 67.80 68.55 63.92 65.17 45.8M
2025-02-26 68.01 69.59 65.43 68.53 55.7M
2025-02-25 68.29 70.16 65.17 67.99 62.3M
2025-02-24 69.82 74.80 69.00 70.82 99.8M
2025-02-21 60.00 68.58 59.54 68.58 91.4M
2025-02-20 56.00 57.94 55.76 57.15 33.1M
2025-02-19 55.35 56.50 54.78 56.18 30.5M
2025-02-18 59.32 59.86 55.10 55.34 47.2M
2025-02-17 59.90 61.92 58.73 60.16 54.7M
2025-02-14 56.61 57.50 55.34 57.20 37.5M
2025-02-13 59.00 59.00 56.49 56.61 38.5M
2025-02-12 57.30 60.60 57.20 58.99 47.1M
2025-02-11 60.40 61.66 56.80 58.05 55.0M
2025-02-10 61.99 62.97 59.62 61.29 59.6M
2025-02-07 62.81 65.80 60.11 62.01 72.2M
2025-02-06 60.11 62.61 59.10 62.08 59.0M
2025-02-05 61.99 66.59 61.16 62.00 66.5M
2025-01-27 62.93 63.33 57.60 59.62 66.4M
2025-01-24 55.22 61.00 55.22 60.22 65.4M
2025-01-23 58.00 59.45 54.67 55.12 50.5M
2025-01-22 55.25 59.58 55.10 57.71 63.5M
2025-01-21 55.98 57.31 54.61 55.25 51.5M
2025-01-20 53.52 55.30 52.80 54.15 38.5M
2025-01-17 52.20 53.63 51.14 52.73 39.4M
2025-01-16 53.62 56.90 53.16 53.19 58.0M
2025-01-15 53.20 54.19 51.74 52.37 46.1M
2025-01-14 51.14 54.60 49.91 54.60 61.6M
2025-01-13 47.81 50.59 47.02 50.00 39.0M
2025-01-10 49.27 51.54 48.63 48.76 50.2M
2025-01-09 48.46 51.58 48.37 50.36 62.8M
2025-01-08 47.87 49.55 46.66 49.09 50.9M
2025-01-07 47.13 49.09 46.90 48.66 44.4M
2025-01-06 48.80 50.12 46.80 47.15 37.0M
2025-01-03 50.40 50.65 47.89 48.26 41.5M
2025-01-02 52.05 52.60 49.34 50.30 49.7M