Ranger Energy Services Inc

RNGR
🏛️ 美国 →
13.61
最后更新: 2025-10-02
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 11.37 11.37 11.37 11.37 3.5K
09:39 11.38 11.38 11.38 11.38 1.3K
09:40 11.41 11.41 11.41 11.41 1.1K
09:41 11.40 11.40 11.40 11.40 0.8K
09:43 11.43 11.43 11.40 11.40 1.4K
09:44 11.37 11.42 11.37 11.42 1.2K
09:56 11.50 11.50 11.45 11.45 1.8K
09:57 11.45 11.45 11.36 11.40 2.2K
09:58 11.35 11.35 11.35 11.35 0.6K
10:00 11.41 11.41 11.41 11.41 0.7K
10:10 11.39 11.39 11.39 11.39 0.1K
10:11 11.39 11.39 11.39 11.39 3.0K
10:13 11.39 11.39 11.39 11.39 7.0K
10:21 11.37 11.37 11.37 11.37 2.9K
10:30 11.26 11.26 11.20 11.24 6.4K
10:31 11.21 11.21 11.20 11.21 3.4K
10:35 11.21 11.25 11.21 11.25 10.2K
10:36 11.26 11.26 11.26 11.26 1.6K
10:38 11.29 11.30 11.29 11.30 0.9K
10:39 11.31 11.31 11.31 11.31 1.0K
10:40 11.30 11.30 11.30 11.30 0.7K
10:41 11.30 11.30 11.30 11.30 0.4K
10:42 11.28 11.29 11.28 11.29 1.9K
10:44 11.32 11.32 11.32 11.32 4.0K
10:50 11.34 11.34 11.33 11.33 1.3K
10:52 11.37 11.37 11.37 11.37 1.1K
10:54 11.34 11.34 11.34 11.34 1.4K
10:58 11.31 11.31 11.31 11.31 0.5K
10:59 11.30 11.30 11.30 11.30 2.2K
11:06 11.28 11.28 11.28 11.28 8.1K
11:12 11.30 11.30 11.30 11.30 3.7K
11:18 11.28 11.28 11.28 11.28 2.3K
11:21 11.23 11.23 11.23 11.23 2.1K
11:22 11.24 11.24 11.24 11.24 7.9K
11:27 11.27 11.27 11.27 11.27 0.9K
11:28 11.26 11.26 11.26 11.26 0.9K
11:29 11.27 11.27 11.27 11.27 1.7K
11:32 11.25 11.25 11.25 11.25 0.5K
11:34 11.25 11.25 11.25 11.25 2.1K
11:35 11.22 11.22 11.22 11.22 1.1K
11:40 11.23 11.24 11.23 11.24 1.9K
11:43 11.24 11.24 11.24 11.24 2.8K
11:49 11.24 11.24 11.24 11.24 1.2K
11:54 11.24 11.24 11.24 11.24 0.3K
11:55 11.25 11.28 11.25 11.28 3.5K
12:01 11.29 11.29 11.29 11.29 2.5K
12:06 11.27 11.27 11.27 11.27 0.7K
12:07 11.27 11.27 11.27 11.27 0.2K
12:08 11.27 11.27 11.27 11.27 0.4K
12:14 11.26 11.26 11.26 11.26 1.6K
12:19 11.27 11.27 11.27 11.27 1.5K
12:20 11.25 11.25 11.25 11.25 3.2K
12:31 11.27 11.27 11.27 11.27 1.6K
12:36 11.26 11.26 11.26 11.26 0.4K
12:38 11.27 11.27 11.27 11.27 1.7K
12:45 11.28 11.28 11.28 11.28 0.4K
12:48 11.29 11.29 11.29 11.29 0.7K
12:52 11.29 11.29 11.29 11.29 0.2K
12:53 11.29 11.29 11.29 11.29 2.6K
12:54 11.31 11.31 11.31 11.31 0.4K
13:02 11.30 11.32 11.30 11.32 4.9K
13:12 11.35 11.35 11.35 11.35 1.2K
13:14 11.34 11.34 11.34 11.34 0.7K
13:15 11.34 11.34 11.34 11.34 1.9K
13:19 11.34 11.34 11.34 11.34 2.2K
13:22 11.30 11.30 11.30 11.30 0.9K
13:24 11.29 11.29 11.29 11.29 2.2K
13:33 11.29 11.29 11.29 11.29 1.3K
13:36 11.28 11.28 11.28 11.28 0.6K
13:43 11.29 11.30 11.29 11.30 2.2K
13:52 11.31 11.31 11.31 11.31 0.8K
14:05 11.31 11.31 11.31 11.31 3.2K
14:09 11.33 11.33 11.33 11.33 2.1K
14:10 11.32 11.32 11.32 11.32 1.8K
14:14 11.30 11.30 11.30 11.30 1.8K
14:15 11.28 11.28 11.28 11.28 0.1K
14:16 11.29 11.29 11.29 11.29 1.0K
14:19 11.28 11.28 11.28 11.28 1.0K
14:25 11.28 11.28 11.28 11.28 1.4K
14:30 11.28 11.28 11.28 11.28 0.2K
14:33 11.28 11.30 11.28 11.30 3.2K
14:34 11.30 11.30 11.30 11.30 1.3K
14:38 11.28 11.28 11.28 11.28 0.3K
14:39 11.29 11.29 11.29 11.29 2.5K
14:52 11.30 11.30 11.30 11.30 0.7K
14:54 11.29 11.29 11.29 11.29 4.6K
14:59 11.35 11.35 11.33 11.33 14.9K
15:00 11.33 11.33 11.33 11.33 1.9K
15:06 11.33 11.33 11.33 11.33 3.0K
15:14 11.36 11.36 11.36 11.36 1.2K
15:16 11.35 11.35 11.35 11.35 1.9K
15:17 11.34 11.34 11.34 11.34 0.8K
15:21 11.34 11.34 11.34 11.34 3.5K
15:27 11.35 11.35 11.34 11.34 2.4K
15:28 11.33 11.33 11.32 11.32 4.3K
15:30 11.33 11.34 11.33 11.34 1.9K
15:33 11.36 11.36 11.36 11.36 2.0K
15:36 11.38 11.38 11.38 11.38 1.9K
15:37 11.40 11.40 11.40 11.40 2.0K
15:38 11.39 11.39 11.39 11.39 2.5K
15:40 11.40 11.40 11.39 11.39 2.9K
15:43 11.36 11.36 11.36 11.36 7.8K
15:46 11.31 11.31 11.31 11.31 0.2K
15:47 11.31 11.31 11.31 11.31 0.7K
15:48 11.30 11.31 11.30 11.31 1.7K
15:49 11.31 11.31 11.25 11.25 5.3K
15:50 11.27 11.28 11.27 11.28 2.8K
15:51 11.26 11.26 11.26 11.26 0.2K
15:52 11.26 11.27 11.26 11.27 2.1K
15:54 11.27 11.27 11.27 11.27 2.4K
15:55 11.25 11.25 11.25 11.25 1.4K
15:56 11.24 11.25 11.24 11.25 2.8K
15:57 11.26 11.26 11.25 11.25 3.2K
15:58 11.25 11.29 11.25 11.28 4.3K
15:59 11.28 11.30 11.28 11.28 41.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据