Ranger Energy Services Inc

RNGR
🏛️ 美国 →
13.96
最后更新: 2025-10-03
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 12.69 12.69 12.69 12.69 1.4K
09:31 12.77 12.77 12.77 12.77 0.2K
09:32 12.66 12.66 12.66 12.66 1.7K
09:39 12.55 12.55 12.55 12.55 1.5K
09:48 12.56 12.59 12.55 12.55 2.3K
09:50 12.54 12.54 12.51 12.51 0.5K
09:51 12.54 12.54 12.54 12.54 0.3K
09:52 12.54 12.54 12.54 12.54 0.2K
09:56 12.54 12.54 12.54 12.54 0.3K
09:58 12.54 12.58 12.54 12.58 1.6K
10:05 12.53 12.53 12.53 12.53 0.2K
10:06 12.53 12.53 12.53 12.53 0.3K
10:08 12.55 12.55 12.55 12.55 0.4K
10:09 12.46 12.46 12.46 12.46 11.9K
10:10 12.51 12.51 12.51 12.51 1.1K
10:11 12.54 12.54 12.54 12.54 0.1K
10:12 12.50 12.50 12.46 12.46 1.4K
10:13 12.48 12.48 12.48 12.48 0.4K
10:16 12.51 12.51 12.51 12.51 0.2K
10:18 12.51 12.51 12.51 12.51 0.7K
10:22 12.50 12.50 12.50 12.50 0.7K
10:24 12.46 12.50 12.46 12.50 2.1K
10:26 12.49 12.49 12.49 12.49 0.5K
10:27 12.48 12.48 12.48 12.48 2.6K
10:31 12.37 12.37 12.37 12.37 0.5K
10:32 12.42 12.42 12.42 12.42 0.2K
10:33 12.40 12.41 12.40 12.41 0.6K
10:37 12.43 12.43 12.43 12.43 0.6K
10:40 12.42 12.42 12.37 12.38 1.6K
10:45 12.40 12.45 12.40 12.45 1.5K
10:46 12.45 12.45 12.45 12.45 0.5K
10:47 12.45 12.46 12.45 12.46 0.8K
10:51 12.45 12.45 12.45 12.45 1.3K
10:54 12.45 12.45 12.45 12.45 1.6K
10:56 12.45 12.45 12.45 12.45 1.6K
10:57 12.47 12.47 12.47 12.47 3.4K
11:01 12.47 12.49 12.47 12.49 1.1K
11:02 12.49 12.49 12.49 12.49 0.2K
11:04 12.47 12.47 12.47 12.47 2.7K
11:05 12.44 12.44 12.44 12.44 4.7K
11:14 12.39 12.39 12.39 12.39 0.2K
11:16 12.40 12.44 12.40 12.44 3.6K
11:17 12.45 12.45 12.45 12.45 0.8K
11:18 12.45 12.45 12.45 12.45 3.0K
11:20 12.47 12.48 12.47 12.48 3.3K
11:21 12.49 12.50 12.49 12.50 4.4K
11:22 12.50 12.52 12.50 12.52 4.1K
11:23 12.50 12.50 12.50 12.50 1.2K
11:26 12.51 12.51 12.50 12.50 4.9K
11:27 12.50 12.50 12.50 12.50 0.2K
11:28 12.51 12.51 12.51 12.51 0.8K
11:29 12.53 12.53 12.53 12.53 0.2K
11:30 12.53 12.53 12.53 12.53 1.1K
11:37 12.55 12.55 12.55 12.55 1.0K
11:43 12.59 12.60 12.59 12.59 4.2K
11:44 12.59 12.59 12.59 12.59 0.4K
11:46 12.61 12.61 12.61 12.61 0.1K
11:47 12.62 12.62 12.62 12.62 0.1K
11:48 12.62 12.62 12.62 12.62 0.5K
11:50 12.62 12.62 12.62 12.62 0.8K
11:55 12.67 12.67 12.67 12.67 0.7K
11:58 12.65 12.65 12.65 12.65 2.1K
12:01 12.64 12.64 12.64 12.64 0.1K
12:02 12.62 12.66 12.62 12.66 4.0K
12:04 12.64 12.64 12.64 12.64 1.3K
12:06 12.65 12.68 12.65 12.68 1.6K
12:15 12.67 12.67 12.67 12.67 0.4K
12:16 12.69 12.69 12.69 12.69 0.5K
12:18 12.71 12.71 12.71 12.71 0.1K
12:20 12.70 12.71 12.70 12.71 1.7K
12:21 12.71 12.71 12.71 12.71 6.2K
12:24 12.69 12.69 12.69 12.69 2.4K
12:30 12.67 12.67 12.67 12.67 0.1K
12:32 12.67 12.67 12.67 12.67 0.1K
12:33 12.67 12.67 12.67 12.67 0.4K
12:35 12.67 12.67 12.67 12.67 1.4K
12:38 12.67 12.67 12.63 12.63 3.9K
12:40 12.59 12.59 12.59 12.59 0.3K
12:43 12.58 12.60 12.58 12.60 5.8K
12:45 12.60 12.60 12.60 12.60 0.2K
12:46 12.61 12.61 12.61 12.61 4.4K
12:47 12.60 12.60 12.60 12.60 7.8K
12:51 12.53 12.55 12.53 12.55 2.4K
12:55 12.54 12.54 12.54 12.54 3.1K
12:57 12.55 12.57 12.55 12.56 7.2K
12:58 12.57 12.57 12.57 12.57 4.7K
13:04 12.54 12.54 12.54 12.54 0.9K
13:05 12.58 12.58 12.58 12.58 0.8K
13:08 12.62 12.62 12.62 12.62 1.2K
13:18 12.65 12.65 12.63 12.63 2.5K
13:23 12.64 12.64 12.64 12.64 0.1K
13:24 12.64 12.64 12.64 12.64 0.4K
13:27 12.61 12.61 12.61 12.61 3.8K
13:28 12.62 12.62 12.62 12.62 2.3K
13:29 12.61 12.61 12.61 12.61 0.2K
13:30 12.64 12.64 12.64 12.64 2.0K
13:33 12.68 12.68 12.68 12.68 0.4K
13:34 12.69 12.69 12.69 12.69 0.1K
13:36 12.69 12.69 12.69 12.69 0.8K
13:42 12.66 12.66 12.66 12.66 0.9K
13:44 12.65 12.65 12.65 12.65 2.2K
13:45 12.62 12.62 12.62 12.62 0.3K
13:46 12.63 12.63 12.63 12.63 1.0K
13:49 12.62 12.62 12.62 12.62 0.2K
13:50 12.62 12.62 12.61 12.61 1.6K
13:51 12.62 12.62 12.61 12.61 3.2K
13:52 12.63 12.63 12.63 12.63 0.8K
13:53 12.65 12.65 12.65 12.65 0.8K
13:55 12.67 12.67 12.67 12.67 0.1K
13:57 12.66 12.66 12.66 12.66 0.3K
13:59 12.67 12.67 12.67 12.67 1.6K
14:01 12.60 12.60 12.60 12.60 2.5K
14:03 12.60 12.60 12.60 12.60 2.8K
14:04 12.61 12.61 12.61 12.61 3.3K
14:05 12.59 12.59 12.59 12.59 0.4K
14:06 12.62 12.63 12.62 12.63 1.8K
14:07 12.60 12.60 12.60 12.60 3.6K
14:08 12.61 12.61 12.60 12.60 0.3K
14:09 12.62 12.62 12.62 12.62 0.7K
14:10 12.63 12.63 12.63 12.63 0.5K
14:11 12.62 12.62 12.62 12.62 0.4K
14:14 12.63 12.63 12.63 12.63 0.6K
14:16 12.63 12.64 12.63 12.64 2.5K
14:17 12.61 12.64 12.61 12.64 0.4K
14:18 12.61 12.61 12.61 12.61 4.1K
14:20 12.61 12.61 12.61 12.61 2.2K
14:21 12.61 12.61 12.61 12.61 1.9K
14:23 12.62 12.62 12.62 12.62 2.8K
14:24 12.58 12.60 12.58 12.60 7.0K
14:32 12.61 12.61 12.61 12.61 0.5K
14:33 12.62 12.62 12.62 12.62 1.3K
14:35 12.65 12.65 12.65 12.65 2.6K
14:38 12.62 12.62 12.62 12.62 0.2K
14:39 12.62 12.62 12.62 12.62 0.7K
14:40 12.62 12.62 12.62 12.62 0.2K
14:41 12.63 12.63 12.63 12.63 0.1K
14:43 12.65 12.65 12.65 12.65 0.7K
14:47 12.65 12.65 12.65 12.65 0.1K
14:49 12.64 12.64 12.64 12.64 0.8K
14:50 12.65 12.65 12.65 12.65 0.8K
14:56 12.65 12.65 12.65 12.65 0.2K
14:57 12.64 12.64 12.63 12.63 1.6K
15:03 12.63 12.63 12.63 12.63 1.0K
15:08 12.63 12.63 12.63 12.63 1.2K
15:10 12.60 12.60 12.60 12.60 0.3K
15:15 12.53 12.53 12.53 12.53 1.7K
15:17 12.53 12.53 12.53 12.53 0.3K
15:18 12.53 12.53 12.53 12.53 0.1K
15:19 12.51 12.51 12.51 12.51 1.0K
15:25 12.51 12.51 12.51 12.51 0.3K
15:27 12.52 12.52 12.52 12.52 0.8K
15:29 12.51 12.51 12.51 12.51 1.1K
15:31 12.52 12.52 12.52 12.52 0.5K
15:36 12.52 12.52 12.52 12.52 0.2K
15:37 12.51 12.51 12.51 12.51 0.3K
15:38 12.50 12.50 12.50 12.50 1.5K
15:39 12.49 12.49 12.49 12.49 1.7K
15:41 12.49 12.49 12.49 12.49 0.9K
15:42 12.49 12.50 12.49 12.50 4.9K
15:43 12.50 12.50 12.45 12.45 3.9K
15:44 12.46 12.46 12.46 12.46 1.6K
15:47 12.45 12.45 12.45 12.45 1.6K
15:49 12.46 12.46 12.43 12.44 5.4K
15:50 12.44 12.44 12.43 12.43 1.0K
15:52 12.44 12.47 12.44 12.47 3.8K
15:53 12.43 12.43 12.43 12.43 0.5K
15:54 12.43 12.43 12.41 12.41 1.3K
15:55 12.41 12.41 12.41 12.41 1.9K
15:56 12.43 12.43 12.43 12.43 0.2K
15:57 12.44 12.46 12.44 12.44 2.1K
15:58 12.43 12.43 12.43 12.43 1.2K
15:59 12.42 12.48 12.42 12.46 20.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据