Ranger Energy Services Inc

RNGR
🏛️ 美国 →
13.17
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 17.10 17.60 12.01 17.01 4.1K
09:32 17.01 17.01 17.01 17.01 0.0K
09:33 17.01 17.01 17.01 17.01 0.0K
09:34 17.01 17.01 17.01 17.01 0.0K
09:35 17.01 17.01 17.01 17.01 0.0K
09:36 17.01 17.01 17.01 17.01 0.0K
09:37 17.01 17.01 17.01 17.01 0.1K
09:38 17.01 17.01 17.01 17.01 0.0K
09:39 17.01 17.01 17.01 17.01 0.0K
09:40 17.01 17.01 17.01 17.01 0.0K
09:41 17.01 17.01 17.01 17.01 0.0K
09:42 17.01 17.01 17.01 17.01 0.0K
09:43 17.01 17.01 17.01 17.01 0.0K
09:44 17.01 17.01 17.01 17.01 0.0K
09:45 17.01 17.01 17.01 17.01 0.0K
09:46 17.01 17.01 17.01 17.01 0.1K
09:47 17.01 17.01 16.96 16.96 0.2K
09:48 16.95 16.95 16.94 16.94 0.7K
09:49 16.94 16.94 16.94 16.94 0.0K
09:50 16.94 16.94 16.94 16.94 0.0K
09:51 16.94 16.94 16.94 16.94 0.2K
09:52 16.94 16.94 16.94 16.94 0.0K
09:53 16.94 16.94 16.94 16.94 0.0K
09:54 16.94 16.94 16.94 16.94 0.0K
09:55 16.94 16.94 16.94 16.94 0.0K
09:56 16.94 16.94 16.94 16.94 0.0K
09:57 16.94 16.94 16.94 16.94 0.1K
09:58 16.94 16.94 16.94 16.94 0.0K
09:59 16.94 16.94 16.94 16.94 0.0K
10:00 16.94 16.94 16.94 16.94 0.0K
10:01 16.94 16.94 16.94 16.94 0.3K
10:02 16.94 16.94 16.94 16.94 1.1K
10:03 16.94 16.94 16.94 16.94 0.0K
10:04 16.94 16.94 16.94 16.94 0.0K
10:05 16.94 16.94 16.79 16.79 4.1K
10:06 16.79 16.79 16.79 16.79 0.1K
10:07 16.79 16.79 16.79 16.79 0.0K
10:08 16.82 16.82 16.82 16.82 2.3K
10:09 16.82 16.82 16.82 16.82 0.0K
10:10 16.82 16.82 16.82 16.82 0.0K
10:11 16.82 16.82 16.82 16.82 1.3K
10:12 16.82 16.82 16.82 16.82 0.0K
10:13 16.82 16.82 16.82 16.82 0.0K
10:14 16.82 16.82 16.82 16.82 0.0K
10:15 16.82 16.82 16.82 16.82 0.0K
10:16 16.82 16.82 16.82 16.82 0.0K
10:17 16.82 16.82 16.82 16.82 0.0K
10:18 16.82 16.82 16.82 16.82 0.0K
10:19 16.82 16.82 16.82 16.82 0.0K
10:20 16.82 16.84 16.82 16.84 0.8K
10:21 16.84 16.84 16.84 16.84 0.0K
10:22 16.78 16.78 16.78 16.78 0.2K
10:23 16.78 16.78 16.78 16.78 0.1K
10:24 16.74 16.74 16.74 16.74 0.7K
10:25 16.74 16.74 16.74 16.74 0.0K
10:26 16.74 16.74 16.74 16.74 0.0K
10:27 16.77 16.77 16.77 16.77 0.1K
10:28 16.77 16.77 16.77 16.77 0.1K
10:29 16.77 16.77 16.77 16.77 0.0K
10:30 16.77 16.77 16.77 16.77 0.2K
10:31 16.77 16.77 16.77 16.77 0.0K
10:32 16.77 16.77 16.77 16.77 0.0K
10:33 16.77 16.77 16.77 16.77 0.0K
10:34 16.77 16.77 16.77 16.77 0.1K
10:35 16.77 16.77 16.77 16.77 0.0K
10:36 16.77 16.81 16.77 16.81 0.8K
10:37 16.81 16.81 16.81 16.81 0.1K
10:38 16.81 16.81 16.81 16.81 0.0K
10:39 16.81 16.81 16.81 16.81 0.0K
10:40 16.81 16.81 16.81 16.81 0.0K
10:41 16.81 16.81 16.81 16.81 0.0K
10:42 16.81 16.81 16.81 16.81 0.0K
10:43 16.86 16.86 16.86 16.86 0.4K
10:44 16.86 16.86 16.86 16.86 0.0K
10:45 16.86 16.86 16.86 16.86 0.0K
10:46 16.86 16.86 16.86 16.86 0.0K
10:47 16.86 16.86 16.86 16.86 0.0K
10:48 16.86 16.86 16.86 16.86 0.1K
10:49 16.86 16.86 16.86 16.86 0.0K
10:50 16.86 16.86 16.86 16.86 0.0K
10:51 16.86 16.86 16.86 16.86 0.0K
10:52 16.86 16.86 16.86 16.86 0.0K
10:53 16.86 16.86 16.86 16.86 0.0K
10:54 16.86 16.86 16.86 16.86 0.0K
10:55 16.86 16.86 16.86 16.86 0.0K
10:56 16.86 16.86 16.86 16.86 0.0K
10:57 16.86 16.86 16.86 16.86 0.1K
10:58 16.86 16.86 16.86 16.86 0.0K
10:59 16.86 16.86 16.86 16.86 0.0K
11:00 16.86 16.86 16.86 16.86 0.0K
11:01 16.93 16.93 16.93 16.93 0.1K
11:02 16.93 16.93 16.93 16.93 0.0K
11:03 16.93 16.93 16.93 16.93 0.0K
11:04 16.93 16.93 16.93 16.93 0.0K
11:05 16.93 16.93 16.93 16.93 0.0K
11:06 16.93 16.93 16.93 16.93 0.0K
11:07 16.93 16.93 16.93 16.93 0.0K
11:08 16.93 16.93 16.93 16.93 0.1K
11:09 16.93 16.93 16.93 16.93 0.0K
11:10 16.94 16.94 16.94 16.94 0.3K
11:11 16.94 16.94 16.94 16.94 0.0K
11:12 16.94 16.95 16.94 16.95 0.4K
11:13 16.93 16.93 16.93 16.93 0.1K
11:14 16.93 16.93 16.93 16.93 0.1K
11:15 16.93 16.93 16.93 16.93 1.6K
11:16 16.93 16.93 16.93 16.93 0.0K
11:17 16.91 16.91 16.91 16.91 2.9K
11:18 16.91 16.91 16.91 16.91 0.0K
11:19 16.91 16.91 16.91 16.91 0.0K
11:20 16.91 16.91 16.91 16.91 0.0K
11:21 16.91 16.91 16.91 16.91 0.1K
11:22 16.91 16.91 16.91 16.91 0.0K
11:23 16.91 16.91 16.91 16.91 0.0K
11:24 16.91 16.91 16.91 16.91 0.0K
11:25 16.91 16.91 16.91 16.91 0.0K
11:26 16.91 16.91 16.91 16.91 0.0K
11:27 16.91 16.91 16.91 16.91 0.0K
11:28 16.91 16.91 16.91 16.91 0.4K
11:29 16.91 16.91 16.91 16.91 0.0K
11:30 16.91 16.91 16.91 16.91 0.0K
11:31 16.91 16.91 16.91 16.91 0.0K
11:32 16.91 16.91 16.91 16.91 0.0K
11:33 16.91 16.91 16.91 16.91 0.0K
11:34 16.91 16.91 16.91 16.91 0.0K
11:35 16.91 16.91 16.91 16.91 0.0K
11:36 16.91 16.91 16.91 16.91 0.0K
11:37 16.91 16.91 16.91 16.91 0.0K
11:38 16.91 16.91 16.91 16.91 0.9K
11:39 16.91 16.91 16.91 16.91 0.1K
11:40 16.91 16.91 16.91 16.91 0.0K
11:41 16.91 16.91 16.91 16.91 0.0K
11:42 16.91 16.91 16.91 16.91 0.1K
11:43 16.91 16.91 16.91 16.91 0.5K
11:44 16.91 16.91 16.91 16.91 0.0K
11:45 16.91 16.91 16.91 16.91 0.0K
11:46 16.91 16.91 16.91 16.91 0.0K
11:47 16.91 16.91 16.91 16.91 0.0K
11:48 16.91 16.91 16.91 16.91 0.1K
11:49 16.91 16.91 16.91 16.91 0.1K
11:50 16.91 16.91 16.91 16.91 0.0K
11:51 16.91 16.91 16.91 16.91 0.0K
11:52 16.91 16.91 16.91 16.91 0.0K
11:53 16.91 16.91 16.91 16.91 0.0K
11:54 16.91 16.91 16.91 16.91 0.0K
11:55 16.91 16.91 16.91 16.91 0.0K
11:56 16.91 16.91 16.91 16.91 0.0K
11:57 16.91 16.91 16.91 16.91 0.0K
11:58 16.91 16.91 16.87 16.87 0.4K
11:59 16.87 16.87 16.87 16.87 0.1K
12:00 16.87 16.87 16.87 16.87 0.0K
12:01 16.87 16.87 16.87 16.87 0.0K
12:02 16.87 16.87 16.87 16.87 0.0K
12:03 16.87 16.87 16.87 16.87 0.0K
12:04 16.87 16.87 16.87 16.87 0.0K
12:05 16.87 16.87 16.87 16.87 0.0K
12:06 16.84 16.84 16.84 16.84 0.3K
12:07 16.83 16.83 16.83 16.83 0.3K
12:08 16.83 16.83 16.83 16.83 0.0K
12:09 16.83 16.83 16.83 16.83 0.0K
12:10 16.83 16.83 16.83 16.83 0.0K
12:11 16.83 16.83 16.83 16.83 0.0K
12:12 16.83 16.83 16.83 16.83 0.0K
12:13 16.83 16.83 16.83 16.83 0.0K
12:14 16.83 16.83 16.83 16.83 0.0K
12:15 16.83 16.83 16.83 16.83 0.0K
12:16 16.83 16.83 16.83 16.83 0.0K
12:17 16.83 16.83 16.83 16.83 0.0K
12:18 16.83 16.83 16.83 16.83 0.0K
12:19 16.83 16.83 16.83 16.83 0.1K
12:20 16.83 16.83 16.83 16.83 0.0K
12:21 16.83 16.83 16.83 16.83 0.1K
12:22 16.80 16.80 16.80 16.80 0.2K
12:23 16.80 16.80 16.80 16.80 0.3K
12:24 16.80 16.80 16.80 16.80 0.0K
12:25 16.82 16.82 16.82 16.82 0.1K
12:26 16.82 16.82 16.82 16.82 0.0K
12:27 16.82 16.82 16.82 16.82 0.0K
12:28 16.82 16.82 16.82 16.82 0.0K
12:29 16.82 16.82 16.82 16.82 0.0K
12:30 16.82 16.82 16.82 16.82 0.0K
12:31 16.82 16.82 16.82 16.82 0.0K
12:32 16.82 16.82 16.82 16.82 0.0K
12:33 16.82 16.82 16.82 16.82 0.0K
12:34 16.82 16.82 16.82 16.82 0.0K
12:35 16.82 16.82 16.82 16.82 0.0K
12:36 16.82 16.82 16.82 16.82 0.0K
12:37 16.80 16.80 16.80 16.80 0.3K
12:38 16.80 16.80 16.80 16.80 0.0K
12:39 16.80 16.80 16.80 16.80 0.0K
12:40 16.80 16.80 16.80 16.80 0.0K
12:41 16.80 16.80 16.80 16.80 0.0K
12:42 16.80 16.80 16.80 16.80 0.0K
12:43 16.80 16.80 16.80 16.80 0.0K
12:44 16.80 16.80 16.80 16.80 0.1K
12:45 16.80 16.80 16.80 16.80 0.0K
12:46 16.80 16.80 16.80 16.80 0.0K
12:47 16.80 16.80 16.80 16.80 0.0K
12:48 16.80 16.80 16.80 16.80 0.0K
12:49 16.80 16.80 16.80 16.80 0.1K
12:50 16.83 16.83 16.83 16.83 0.1K
12:51 16.83 16.83 16.83 16.83 0.0K
12:52 16.83 16.83 16.83 16.83 0.0K
12:53 16.83 16.83 16.83 16.83 0.1K
12:54 16.83 16.83 16.83 16.83 0.1K
12:55 16.83 16.83 16.83 16.83 0.1K
12:56 16.83 16.83 16.83 16.83 0.0K
12:57 16.83 16.83 16.83 16.83 0.0K
12:58 16.83 16.83 16.83 16.83 0.9K
12:59 16.83 16.83 16.83 16.83 0.0K
13:00 16.83 16.83 16.83 16.83 0.0K
13:01 16.83 16.83 16.83 16.83 0.1K
13:02 16.83 16.83 16.83 16.83 0.0K
13:03 16.83 16.83 16.83 16.83 0.0K
13:04 16.83 16.83 16.83 16.83 0.0K
13:05 16.83 16.83 16.83 16.83 0.0K
13:06 16.83 16.83 16.83 16.83 0.0K
13:07 16.83 16.83 16.83 16.83 0.0K
13:08 16.83 16.83 16.83 16.83 0.0K
13:09 16.83 16.83 16.83 16.83 0.0K
13:10 16.83 16.83 16.83 16.83 0.1K
13:11 16.83 16.83 16.83 16.83 0.0K
13:12 16.83 16.83 16.83 16.83 0.0K
13:13 16.84 16.84 16.84 16.84 0.4K
13:14 16.84 16.84 16.84 16.84 0.0K
13:15 16.84 16.84 16.84 16.84 0.0K
13:16 16.84 16.84 16.84 16.84 0.1K
13:17 16.84 16.84 16.84 16.84 0.4K
13:18 16.84 16.84 16.84 16.84 0.0K
13:19 16.84 16.84 16.84 16.84 0.0K
13:20 16.84 16.84 16.84 16.84 0.8K
13:21 16.84 16.84 16.84 16.84 0.1K
13:22 16.84 16.84 16.84 16.84 0.0K
13:23 16.84 16.84 16.84 16.84 0.0K
13:24 16.84 16.84 16.84 16.84 0.0K
13:25 16.80 16.80 16.80 16.80 0.2K
13:26 16.80 16.80 16.80 16.80 0.5K
13:27 16.80 16.80 16.80 16.80 0.0K
13:28 16.80 16.80 16.80 16.80 0.1K
13:29 16.80 16.80 16.80 16.80 0.0K
13:30 16.80 16.80 16.80 16.80 0.0K
13:31 16.80 16.80 16.80 16.80 0.0K
13:32 16.80 16.80 16.80 16.80 0.0K
13:33 16.80 16.80 16.80 16.80 0.0K
13:34 16.80 16.80 16.75 16.75 0.3K
13:35 16.75 16.75 16.57 16.57 4.2K
13:36 16.62 16.62 16.62 16.62 0.8K
13:37 16.62 16.62 16.62 16.62 0.3K
13:38 16.62 16.62 16.62 16.62 0.0K
13:39 16.62 16.62 16.53 16.53 0.1K
13:40 16.53 16.53 16.53 16.53 0.2K
13:41 16.53 16.53 16.53 16.53 0.1K
13:42 16.53 16.53 16.53 16.53 0.0K
13:43 16.53 16.53 16.53 16.53 0.0K
13:44 16.53 16.53 16.53 16.53 0.0K
13:45 16.53 16.53 16.53 16.53 0.0K
13:46 16.53 16.53 16.53 16.53 0.0K
13:47 16.53 16.53 16.53 16.53 0.0K
13:48 16.53 16.53 16.53 16.53 0.0K
13:49 16.53 16.53 16.53 16.53 0.0K
13:50 16.53 16.53 16.53 16.53 0.0K
13:51 16.53 16.53 16.53 16.53 0.0K
13:52 16.53 16.53 16.53 16.53 0.0K
13:53 16.53 16.53 16.53 16.53 0.2K
13:54 16.60 16.60 16.60 16.60 0.7K
13:55 16.60 16.60 16.60 16.60 0.0K
13:56 16.60 16.60 16.60 16.60 0.7K
13:57 16.54 16.54 16.54 16.54 0.3K
13:58 16.54 16.54 16.54 16.54 0.0K
13:59 16.54 16.54 16.54 16.54 0.0K
14:00 16.54 16.54 16.54 16.54 0.0K
14:01 16.54 16.54 16.54 16.54 0.0K
14:02 16.62 16.62 16.62 16.62 0.3K
14:03 16.62 16.62 16.62 16.62 0.0K
14:04 16.62 16.62 16.62 16.62 0.0K
14:05 16.62 16.62 16.62 16.62 0.0K
14:06 16.62 16.62 16.62 16.62 0.0K
14:07 16.62 16.62 16.62 16.62 1.3K
14:08 16.46 16.46 16.46 16.46 0.3K
14:09 16.46 16.46 16.46 16.46 0.1K
14:10 16.46 16.46 16.46 16.46 0.2K
14:11 16.46 16.46 16.46 16.46 0.0K
14:12 16.46 16.48 16.46 16.48 0.4K
14:13 16.48 16.48 16.48 16.48 0.0K
14:14 16.48 16.48 16.48 16.48 0.0K
14:15 16.48 16.48 16.48 16.48 0.1K
14:16 16.48 16.48 16.48 16.48 0.3K
14:17 16.48 16.48 16.48 16.48 0.1K
14:18 16.48 16.48 16.48 16.48 0.0K
14:19 16.48 16.48 16.48 16.48 0.2K
14:20 16.40 16.40 16.40 16.40 0.6K
14:21 16.40 16.40 16.40 16.40 0.0K
14:22 16.40 16.40 16.40 16.40 0.0K
14:23 16.40 16.40 16.40 16.40 0.0K
14:24 16.40 16.40 16.40 16.40 0.0K
14:25 16.40 16.40 16.40 16.40 0.0K
14:26 16.40 16.40 16.40 16.40 0.1K
14:27 16.48 16.48 16.48 16.48 0.5K
14:28 16.48 16.48 16.48 16.48 0.0K
14:29 16.48 16.48 16.48 16.48 0.0K
14:30 16.48 16.48 16.48 16.48 0.9K
14:31 16.48 16.48 16.48 16.48 0.1K
14:32 16.48 16.48 16.48 16.48 0.3K
14:33 16.48 16.48 16.42 16.42 0.7K
14:34 16.42 16.42 16.42 16.42 0.0K
14:35 16.42 16.42 16.42 16.42 0.0K
14:36 16.42 16.42 16.42 16.42 0.1K
14:37 16.42 16.42 16.42 16.42 0.0K
14:38 16.41 16.41 16.41 16.41 0.5K
14:39 16.41 16.41 16.41 16.41 0.2K
14:40 16.41 16.41 16.41 16.41 0.0K
14:41 16.41 16.41 16.41 16.41 0.0K
14:42 16.41 16.41 16.41 16.41 0.0K
14:43 16.41 16.41 16.41 16.41 0.0K
14:44 16.41 16.41 16.41 16.41 0.0K
14:45 16.41 16.41 16.41 16.41 0.0K
14:46 16.41 16.41 16.41 16.41 0.0K
14:47 16.38 16.38 16.38 16.38 0.7K
14:48 16.38 16.38 16.38 16.38 0.1K
14:49 16.38 16.38 16.38 16.38 0.6K
14:50 16.38 16.38 16.38 16.38 0.0K
14:51 16.38 16.38 16.38 16.38 0.0K
14:52 16.38 16.38 16.38 16.38 0.0K
14:53 16.38 16.38 16.38 16.38 0.5K
14:54 16.38 16.38 16.38 16.38 0.0K
14:55 16.38 16.38 16.38 16.38 0.0K
14:56 16.38 16.38 16.38 16.38 0.0K
14:57 16.38 16.38 16.38 16.38 0.0K
14:58 16.38 16.38 16.38 16.38 0.0K
14:59 16.38 16.38 16.38 16.38 0.0K
15:00 16.38 16.38 16.38 16.38 0.2K
15:01 16.38 16.43 16.38 16.43 0.7K
15:02 16.43 16.43 16.43 16.43 0.1K
15:03 16.43 16.45 16.43 16.45 1.4K
15:04 16.45 16.45 16.45 16.45 0.0K
15:05 16.45 16.45 16.45 16.45 0.1K
15:06 16.46 16.46 16.46 16.46 0.3K
15:07 16.46 16.46 16.46 16.46 0.0K
15:08 16.46 16.46 16.46 16.46 0.5K
15:09 16.46 16.46 16.46 16.46 0.4K
15:10 16.46 16.46 16.46 16.46 0.0K
15:11 16.46 16.46 16.46 16.46 0.0K
15:12 16.46 16.46 16.46 16.46 0.1K
15:13 16.46 16.46 16.46 16.46 0.1K
15:14 16.46 16.46 16.46 16.46 0.1K
15:15 16.46 16.46 16.46 16.46 0.1K
15:16 16.46 16.46 16.46 16.46 0.0K
15:17 16.46 16.46 16.46 16.46 0.0K
15:18 16.46 16.46 16.46 16.46 0.6K
15:19 16.46 16.46 16.46 16.46 0.3K
15:20 16.46 16.46 16.46 16.46 0.1K
15:21 16.50 16.50 16.50 16.50 0.3K
15:22 16.50 16.50 16.50 16.50 0.0K
15:23 16.50 16.50 16.50 16.50 0.3K
15:24 16.50 16.50 16.50 16.50 0.0K
15:25 16.50 16.50 16.50 16.50 0.1K
15:26 16.50 16.50 16.45 16.45 0.7K
15:27 16.45 16.45 16.45 16.45 0.0K
15:28 16.45 16.45 16.45 16.45 0.1K
15:29 16.45 16.45 16.45 16.45 0.2K
15:30 16.45 16.45 16.45 16.45 0.0K
15:31 16.45 16.45 16.45 16.45 0.0K
15:32 16.45 16.45 16.45 16.45 0.0K
15:33 16.49 16.49 16.49 16.49 0.6K
15:34 16.49 16.49 16.49 16.49 0.1K
15:35 16.49 16.49 16.49 16.49 0.0K
15:36 16.49 16.49 16.49 16.49 0.1K
15:37 16.49 16.49 16.49 16.49 0.3K
15:38 16.49 16.49 16.49 16.49 0.0K
15:39 16.49 16.49 16.48 16.48 0.5K
15:40 16.48 16.48 16.48 16.48 0.0K
15:41 16.48 16.48 16.48 16.48 0.1K
15:42 16.48 16.48 16.48 16.48 0.0K
15:43 16.48 16.48 16.48 16.48 0.1K
15:44 16.48 16.48 16.48 16.48 0.2K
15:45 16.48 16.48 16.48 16.48 0.4K
15:46 16.48 16.48 16.48 16.48 0.2K
15:47 16.48 16.48 16.42 16.42 1.2K
15:48 16.42 16.42 16.42 16.42 0.0K
15:49 16.42 16.42 16.42 16.42 0.0K
15:50 16.42 16.42 16.42 16.42 0.3K
15:51 16.42 16.46 16.42 16.46 1.3K
15:52 16.46 16.46 16.45 16.45 0.8K
15:53 16.45 16.45 16.45 16.45 0.7K
15:54 16.45 16.45 16.45 16.45 0.0K
15:55 16.45 16.45 16.37 16.37 0.7K
15:56 16.37 16.37 16.37 16.37 0.8K
15:57 16.37 16.40 16.37 16.39 2.7K
15:58 16.39 16.39 16.39 16.39 0.3K
15:59 16.39 16.39 16.39 16.39 0.5K
16:00 16.39 16.42 16.39 16.39 33.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据