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 12.43 12.43 12.43 12.43 1.8K
09:31 12.61 12.61 12.60 12.60 2.5K
09:33 12.63 12.63 12.63 12.63 0.8K
09:40 12.69 12.69 12.49 12.49 0.5K
09:46 12.64 12.64 12.64 12.64 2.2K
09:49 12.62 12.62 12.62 12.62 0.2K
09:51 12.60 12.63 12.60 12.63 1.3K
09:52 12.57 12.57 12.57 12.57 0.1K
09:53 12.62 12.62 12.62 12.62 0.3K
09:55 12.60 12.60 12.60 12.60 0.3K
09:58 12.61 12.61 12.58 12.58 0.6K
10:01 12.63 12.73 12.63 12.73 3.6K
10:04 12.72 12.72 12.72 12.72 1.5K
10:08 12.74 12.74 12.71 12.71 1.5K
10:11 12.66 12.66 12.66 12.66 0.2K
10:13 12.68 12.68 12.68 12.68 1.0K
10:15 12.64 12.64 12.64 12.64 0.9K
10:16 12.62 12.62 12.62 12.62 0.6K
10:19 12.62 12.62 12.62 12.62 0.7K
10:22 12.61 12.61 12.61 12.61 1.6K
10:27 12.61 12.61 12.61 12.61 0.1K
10:28 12.59 12.59 12.59 12.59 0.4K
10:30 12.63 12.64 12.63 12.64 1.3K
10:35 12.68 12.68 12.68 12.68 0.3K
10:42 12.68 12.68 12.68 12.68 1.1K
10:43 12.67 12.69 12.67 12.69 1.3K
10:48 12.71 12.73 12.71 12.72 1.1K
10:50 12.76 12.76 12.76 12.76 0.6K
10:55 12.77 12.77 12.77 12.77 1.0K
10:56 12.78 12.78 12.78 12.78 0.6K
11:02 12.79 12.79 12.79 12.79 0.5K
11:04 12.79 12.79 12.79 12.79 1.4K
11:08 12.79 12.79 12.79 12.79 0.2K
11:09 12.78 12.78 12.77 12.77 4.2K
11:10 12.77 12.77 12.77 12.77 0.5K
11:12 12.78 12.78 12.78 12.78 0.5K
11:13 12.80 12.80 12.78 12.78 4.2K
11:14 12.78 12.78 12.78 12.78 0.3K
11:15 12.82 12.83 12.81 12.83 1.3K
11:16 12.83 12.83 12.83 12.83 0.5K
11:20 12.83 12.83 12.83 12.83 1.3K
11:21 12.85 12.85 12.85 12.85 0.3K
11:22 12.86 12.86 12.86 12.86 1.5K
11:23 12.84 12.84 12.84 12.84 0.6K
11:25 12.83 12.83 12.83 12.83 0.3K
11:27 12.83 12.83 12.83 12.83 0.8K
11:30 12.84 12.88 12.84 12.88 2.3K
11:31 12.88 12.88 12.88 12.88 0.6K
11:34 12.87 12.87 12.87 12.87 0.5K
11:36 12.86 12.86 12.86 12.86 0.5K
11:38 12.85 12.85 12.85 12.85 1.5K
11:41 12.86 12.86 12.86 12.86 0.7K
11:43 12.86 12.86 12.86 12.86 0.8K
11:47 12.88 12.88 12.88 12.88 0.6K
11:48 12.88 12.89 12.88 12.89 1.9K
11:55 12.89 12.89 12.89 12.89 1.0K
12:02 12.89 12.89 12.89 12.89 0.8K
12:03 12.87 12.88 12.87 12.88 0.7K
12:09 12.90 12.90 12.90 12.90 0.2K
12:10 12.91 12.91 12.91 12.91 1.1K
12:26 12.91 12.91 12.91 12.91 2.0K
12:29 12.90 12.90 12.90 12.90 1.7K
12:45 12.87 12.87 12.83 12.83 0.8K
12:47 12.83 12.83 12.83 12.83 1.6K
13:03 12.85 12.85 12.85 12.85 1.4K
13:05 12.86 12.86 12.86 12.86 1.1K
13:18 12.87 12.87 12.87 12.87 0.3K
13:22 12.87 12.87 12.87 12.87 2.8K
13:36 12.87 12.87 12.86 12.86 1.5K
13:38 12.87 12.87 12.87 12.87 0.7K
13:43 12.86 12.86 12.86 12.86 0.1K
13:45 12.87 12.87 12.87 12.87 0.9K
13:50 12.87 12.87 12.87 12.87 1.3K
13:53 12.89 12.89 12.88 12.88 1.2K
13:58 12.88 12.88 12.88 12.88 0.4K
14:01 12.87 12.87 12.87 12.87 1.4K
14:03 12.86 12.86 12.86 12.86 0.2K
14:05 12.85 12.85 12.85 12.85 0.4K
14:11 12.86 12.86 12.86 12.86 0.9K
14:12 12.88 12.88 12.88 12.88 0.8K
14:15 12.88 12.88 12.88 12.88 1.6K
14:19 12.92 12.92 12.92 12.92 0.7K
14:20 12.94 12.96 12.94 12.96 1.1K
14:26 12.96 12.96 12.96 12.96 3.4K
14:29 12.96 12.96 12.96 12.96 1.4K
14:31 12.98 12.98 12.98 12.98 0.3K
14:32 12.98 12.98 12.98 12.98 0.6K
14:36 12.98 12.98 12.98 12.98 0.3K
14:38 13.01 13.01 13.01 13.01 1.9K
14:42 12.99 12.99 12.96 12.97 2.7K
14:43 12.97 12.97 12.97 12.97 0.3K
14:45 12.97 12.97 12.97 12.97 0.5K
14:51 12.97 12.97 12.97 12.97 0.1K
14:53 12.95 12.95 12.94 12.94 0.9K
14:54 12.95 12.95 12.95 12.95 0.4K
14:59 12.95 12.95 12.95 12.95 1.0K
15:05 12.94 12.94 12.94 12.94 0.2K
15:07 12.93 12.93 12.93 12.93 1.0K
15:08 12.93 12.93 12.93 12.93 0.2K
15:09 12.95 12.95 12.95 12.95 1.4K
15:18 12.96 12.98 12.96 12.98 0.5K
15:20 12.96 12.96 12.95 12.95 2.2K
15:23 12.92 12.92 12.92 12.92 0.1K
15:25 12.94 12.94 12.94 12.94 0.5K
15:26 12.93 12.93 12.93 12.93 0.7K
15:29 12.95 12.95 12.95 12.95 0.3K
15:30 12.94 12.95 12.94 12.95 1.5K
15:32 12.97 12.97 12.97 12.97 0.3K
15:33 12.97 12.97 12.97 12.97 1.3K
15:36 12.97 12.97 12.97 12.97 0.3K
15:37 12.97 12.97 12.94 12.94 2.5K
15:39 12.94 12.94 12.94 12.94 1.0K
15:41 12.93 12.93 12.93 12.93 1.1K
15:43 12.93 12.93 12.93 12.93 0.6K
15:44 12.93 12.93 12.93 12.93 0.2K
15:46 12.94 12.94 12.94 12.94 0.7K
15:47 12.94 12.94 12.94 12.94 0.2K
15:48 12.96 12.96 12.96 12.96 0.7K
15:49 12.96 12.96 12.94 12.94 2.3K
15:50 12.94 12.94 12.94 12.94 0.2K
15:51 12.94 12.94 12.94 12.94 1.3K
15:52 12.97 12.97 12.97 12.97 0.3K
15:53 12.97 12.97 12.96 12.96 3.0K
15:56 12.96 12.98 12.96 12.98 8.0K
15:58 12.97 12.99 12.97 12.99 2.4K
15:59 12.99 13.00 12.96 12.96 24.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据