理查森电子

RELL
🏛️ 美国 →
9.94
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.69 13.70 13.30 13.52 0.1M
2021-12-30 12.35 13.94 12.17 13.80 0.7M
2021-12-29 12.40 12.50 12.26 12.27 0.0M
2021-12-28 12.59 12.59 12.12 12.36 0.1M
2021-12-27 12.54 12.66 12.31 12.60 0.1M
2021-12-23 12.14 12.65 12.14 12.40 0.1M
2021-12-22 12.30 12.30 11.95 12.18 0.0M
2021-12-21 11.48 12.35 11.45 12.30 0.1M
2021-12-20 11.52 11.55 11.18 11.37 0.1M
2021-12-17 11.45 11.99 11.29 11.68 0.1M
2021-12-16 11.67 11.85 11.33 11.59 0.1M
2021-12-15 11.60 11.63 10.86 11.59 0.2M
2021-12-14 11.53 11.86 11.52 11.66 0.1M
2021-12-13 12.04 12.04 11.55 11.75 0.1M
2021-12-10 11.91 12.05 11.52 11.96 0.1M
2021-12-09 12.49 12.68 11.81 11.91 0.1M
2021-12-08 11.80 12.69 11.35 12.50 0.5M
2021-12-07 10.94 11.21 10.84 11.17 0.0M
2021-12-06 10.84 11.41 10.36 10.73 0.1M
2021-12-03 10.93 10.93 10.51 10.69 0.0M
2021-12-02 10.58 11.00 10.50 10.78 0.1M
2021-12-01 11.15 11.18 10.49 10.62 0.0M
2021-11-30 11.01 11.23 10.68 10.99 0.1M
2021-11-29 11.25 11.35 11.04 11.13 0.1M
2021-11-26 11.30 11.36 11.01 11.06 0.0M
2021-11-24 11.32 11.82 11.31 11.75 0.1M
2021-11-23 11.32 11.67 11.20 11.40 0.1M
2021-11-22 11.57 12.32 11.19 11.41 0.1M
2021-11-19 11.64 11.98 11.55 11.57 0.1M
2021-11-18 11.95 12.12 11.59 11.73 0.0M
2021-11-17 12.50 12.68 11.81 11.97 0.1M
2021-11-16 12.35 12.85 12.25 12.62 0.3M
2021-11-15 12.21 12.46 12.10 12.35 0.1M
2021-11-12 11.75 12.06 11.56 12.06 0.1M
2021-11-11 11.58 11.75 11.54 11.75 0.0M
2021-11-10 11.71 11.80 11.40 11.47 0.0M
2021-11-09 11.71 11.82 11.47 11.71 0.0M
2021-11-08 11.78 11.84 11.53 11.67 0.0M
2021-11-05 12.00 12.13 11.53 11.75 0.1M
2021-11-04 12.06 12.18 11.53 12.00 0.1M
2021-11-03 11.36 12.14 11.36 12.00 0.1M
2021-11-02 11.22 11.59 11.11 11.47 0.0M
2021-11-01 11.05 11.40 11.00 11.20 0.1M
2021-10-29 10.68 11.08 10.60 10.91 0.1M
2021-10-27 10.61 10.95 10.45 10.85 0.0M
2021-10-26 11.10 11.10 10.61 10.61 0.1M
2021-10-25 10.97 11.19 10.90 11.08 0.0M
2021-10-22 10.80 11.09 10.59 10.90 0.1M
2021-10-21 11.28 11.38 10.17 10.75 0.3M
2021-10-20 11.31 11.55 11.24 11.28 0.0M
2021-10-19 12.18 12.19 11.37 11.48 0.1M
2021-10-18 12.17 12.87 11.80 12.34 0.1M
2021-10-15 12.20 12.42 12.02 12.17 0.1M
2021-10-14 11.98 12.37 11.92 12.09 0.1M
2021-10-13 11.49 12.14 11.31 11.92 0.1M
2021-10-12 11.00 11.50 10.74 11.38 0.1M
2021-10-11 11.65 11.84 10.88 10.97 0.1M
2021-10-08 11.78 12.45 11.25 11.57 0.3M
2021-10-07 10.39 11.90 10.28 11.65 0.7M
2021-10-06 9.93 10.12 9.65 10.09 0.1M
2021-10-05 9.80 9.97 9.52 9.92 0.1M
2021-10-04 9.43 10.14 9.43 9.87 0.1M
2021-10-01 9.77 9.77 9.30 9.47 0.0M
2021-09-30 9.76 9.81 9.64 9.69 0.0M
2021-09-29 9.68 9.86 9.63 9.65 0.0M
2021-09-28 10.09 10.16 9.60 9.60 0.0M
2021-09-27 9.51 10.37 9.44 10.07 0.2M
2021-09-24 9.38 9.50 9.14 9.46 0.0M
2021-09-23 9.55 9.57 9.25 9.39 0.0M
2021-09-22 9.14 9.59 9.11 9.44 0.2M
2021-09-21 9.14 9.14 8.96 9.07 0.0M
2021-09-20 9.00 9.13 8.98 9.06 0.1M
2021-09-17 8.93 9.13 8.90 9.10 0.1M
2021-09-16 9.05 9.05 8.85 8.98 0.0M
2021-09-15 8.96 9.23 8.83 9.07 0.0M
2021-09-14 8.76 9.01 8.76 9.01 0.0M
2021-09-13 8.76 9.05 8.76 8.78 0.0M
2021-09-10 8.81 9.02 8.76 8.76 0.0M
2021-09-09 8.79 8.91 8.73 8.87 0.0M
2021-09-08 8.79 8.91 8.76 8.90 0.0M
2021-09-07 8.93 9.04 8.72 8.93 0.0M
2021-09-03 9.26 9.26 8.95 9.02 0.0M
2021-09-02 8.79 9.47 8.77 9.18 0.2M
2021-09-01 8.85 8.85 8.53 8.81 0.0M
2021-08-31 8.56 8.87 8.55 8.85 0.0M
2021-08-30 8.61 8.61 8.50 8.56 0.0M
2021-08-27 8.60 8.62 8.34 8.57 0.0M
2021-08-26 8.23 8.60 8.23 8.60 0.1M
2021-08-25 8.41 8.49 8.15 8.19 0.0M
2021-08-24 8.09 8.47 7.90 8.31 0.1M
2021-08-23 7.92 8.08 7.70 8.07 0.0M
2021-08-20 7.79 7.93 7.70 7.83 0.0M
2021-08-19 7.85 7.86 7.68 7.82 0.1M
2021-08-18 7.46 7.96 7.46 7.90 0.1M
2021-08-17 7.56 7.56 7.42 7.49 0.0M
2021-08-16 7.79 7.79 7.44 7.68 0.0M
2021-08-13 7.73 7.80 7.54 7.80 0.0M
2021-08-12 7.60 7.79 7.49 7.61 0.0M
2021-08-11 7.79 7.81 7.53 7.65 0.0M
2021-08-10 7.65 7.77 7.65 7.77 0.0M
2021-08-09 7.76 7.80 7.55 7.77 0.1M
2021-08-06 7.68 7.81 7.58 7.77 0.0M
2021-08-05 7.55 7.76 7.37 7.66 0.0M
2021-08-04 7.61 7.70 7.37 7.60 0.0M
2021-08-03 7.72 7.75 7.55 7.67 0.0M
2021-08-02 7.75 7.86 7.69 7.72 0.0M
2021-07-30 8.02 8.10 7.74 7.76 0.0M
2021-07-29 7.86 8.02 7.70 8.01 0.2M
2021-07-28 7.57 7.93 7.52 7.75 0.1M
2021-07-27 7.72 7.72 7.50 7.59 0.0M
2021-07-26 7.82 7.98 7.62 7.70 0.1M
2021-07-23 8.10 8.10 7.65 7.80 0.1M
2021-07-22 8.66 8.66 7.56 8.13 0.3M
2021-07-21 7.95 8.60 7.80 8.36 0.3M
2021-07-20 7.72 8.06 7.72 7.80 0.0M
2021-07-19 7.43 7.96 7.20 7.66 0.2M
2021-07-16 7.48 7.63 7.43 7.50 0.1M
2021-07-15 7.38 7.53 7.32 7.42 0.0M
2021-07-14 7.56 7.59 7.42 7.45 0.0M
2021-07-13 7.67 7.70 7.55 7.64 0.0M
2021-07-12 7.82 7.82 7.53 7.65 0.0M
2021-07-09 7.56 7.85 7.56 7.80 0.0M
2021-07-08 7.96 7.98 7.28 7.49 0.1M
2021-07-07 8.08 8.25 7.96 7.96 0.0M
2021-07-06 8.29 8.29 8.10 8.11 0.0M
2021-07-02 8.35 8.40 8.17 8.29 0.0M
2021-07-01 8.38 8.38 8.18 8.37 0.0M
2021-06-30 8.15 8.43 8.15 8.31 0.0M
2021-06-29 8.35 8.42 8.15 8.19 0.0M
2021-06-28 8.55 8.55 8.34 8.34 0.0M
2021-06-25 8.60 8.79 8.38 8.49 0.1M
2021-06-24 8.26 8.72 8.24 8.63 0.0M
2021-06-23 8.01 8.44 8.01 8.30 0.0M
2021-06-22 8.01 8.24 7.96 8.00 0.0M
2021-06-21 7.93 8.25 7.93 8.00 0.0M
2021-06-18 8.04 8.20 7.86 7.99 0.1M
2021-06-17 8.44 8.56 7.71 8.05 0.1M
2021-06-16 8.58 8.60 8.41 8.44 0.0M
2021-06-15 8.75 8.75 8.54 8.60 0.0M
2021-06-14 8.88 8.97 8.73 8.75 0.0M
2021-06-11 8.51 8.97 8.51 8.82 0.1M
2021-06-10 8.60 8.60 8.40 8.56 0.1M
2021-06-09 8.71 8.86 8.62 8.62 0.0M
2021-06-08 8.56 8.88 8.56 8.75 0.1M
2021-06-07 8.46 8.65 8.40 8.53 0.0M
2021-06-04 8.44 8.52 8.22 8.40 0.0M
2021-06-03 8.59 8.75 8.34 8.43 0.1M
2021-06-02 8.97 8.99 8.52 8.62 0.1M
2021-06-01 8.58 8.98 8.56 8.93 0.2M
2021-05-28 8.30 8.75 8.24 8.55 0.1M
2021-05-27 8.02 8.35 8.02 8.30 0.0M
2021-05-26 7.93 8.14 7.85 8.03 0.0M
2021-05-25 8.09 8.23 7.94 7.94 0.1M
2021-05-24 8.15 8.22 7.93 8.08 0.1M
2021-05-21 7.94 8.24 7.93 8.15 0.1M
2021-05-20 7.72 8.10 7.71 7.93 0.1M
2021-05-19 7.45 7.82 7.36 7.74 0.2M
2021-05-18 7.40 7.63 7.32 7.49 0.1M
2021-05-17 7.25 7.47 7.21 7.40 0.0M
2021-05-14 7.54 7.70 7.13 7.30 0.3M
2021-05-13 7.41 7.68 7.32 7.35 0.0M
2021-05-12 7.35 7.58 7.25 7.40 0.1M
2021-05-11 7.41 7.55 7.30 7.48 0.0M
2021-05-10 7.45 7.75 7.40 7.54 0.1M
2021-05-07 7.25 7.60 7.25 7.47 0.1M
2021-05-06 7.50 7.90 7.25 7.30 0.4M
2021-05-05 7.54 7.78 7.50 7.50 0.0M
2021-05-04 7.59 7.91 6.75 7.50 0.6M
2021-05-03 7.68 7.90 7.52 7.70 0.1M
2021-04-30 7.60 8.05 7.57 7.61 0.0M
2021-04-29 7.90 8.08 7.62 7.63 0.1M
2021-04-28 8.50 8.50 7.91 7.99 0.1M
2021-04-27 8.52 8.54 8.35 8.50 0.0M
2021-04-26 8.43 8.69 8.30 8.53 0.1M
2021-04-23 8.05 8.72 8.01 8.52 0.3M
2021-04-22 8.00 8.21 7.90 8.04 0.3M
2021-04-21 7.88 8.00 7.80 7.95 0.1M
2021-04-20 7.79 8.00 7.51 7.82 0.3M
2021-04-19 7.34 7.87 7.25 7.75 0.1M
2021-04-16 7.31 7.42 7.13 7.32 0.1M
2021-04-15 7.40 7.40 7.22 7.31 0.1M
2021-04-14 7.45 7.49 7.31 7.36 0.1M
2021-04-13 7.55 7.60 7.42 7.46 0.1M
2021-04-12 7.56 7.60 7.40 7.55 0.1M
2021-04-09 7.52 7.75 7.30 7.56 0.3M
2021-04-08 7.80 8.00 7.25 7.46 0.7M
2021-04-07 7.40 7.94 7.02 7.50 1.1M
2021-04-06 6.75 7.02 6.73 6.99 0.0M
2021-04-05 6.76 6.98 6.67 6.75 0.0M
2021-04-01 6.41 6.75 6.41 6.75 0.0M
2021-03-31 6.41 6.63 6.29 6.37 0.0M
2021-03-30 6.35 6.55 6.29 6.45 0.0M
2021-03-29 6.35 6.47 6.30 6.30 0.0M
2021-03-26 6.35 6.50 6.27 6.36 0.0M
2021-03-25 6.30 6.41 6.15 6.25 0.1M
2021-03-24 6.41 6.57 6.41 6.48 0.0M
2021-03-23 6.84 6.84 6.30 6.36 0.0M
2021-03-22 6.85 7.06 6.79 6.87 0.0M
2021-03-19 6.65 7.10 6.61 6.80 0.1M
2021-03-18 6.80 6.98 6.63 6.66 0.0M
2021-03-17 6.78 7.10 6.63 7.00 0.0M
2021-03-16 7.01 7.11 6.67 6.76 0.0M
2021-03-15 6.67 7.02 6.67 7.00 0.1M
2021-03-12 6.83 6.90 6.67 6.75 0.0M
2021-03-11 6.81 6.92 6.61 6.77 0.1M
2021-03-10 6.76 6.92 6.55 6.70 0.1M
2021-03-09 6.69 6.94 6.43 6.60 0.1M
2021-03-08 6.35 6.68 6.22 6.57 0.1M
2021-03-05 6.11 6.34 5.75 6.32 0.1M
2021-03-04 6.53 6.53 6.02 6.09 0.1M
2021-03-03 6.69 6.73 6.54 6.62 0.0M
2021-03-02 6.56 6.70 6.52 6.69 0.1M
2021-03-01 6.35 6.69 6.28 6.51 0.0M
2021-02-26 6.19 6.35 6.14 6.27 0.0M
2021-02-25 6.41 6.50 6.19 6.28 0.1M
2021-02-24 6.21 6.46 6.21 6.43 0.1M
2021-02-23 6.32 6.33 6.01 6.14 0.1M
2021-02-22 6.80 6.92 6.35 6.43 0.2M
2021-02-19 6.56 7.79 6.56 6.77 1.2M
2021-02-18 6.75 6.75 6.48 6.56 0.0M
2021-02-17 6.91 6.91 6.62 6.75 0.0M
2021-02-16 7.10 7.20 6.82 6.93 0.1M
2021-02-12 6.75 7.00 6.63 6.99 0.1M
2021-02-11 7.07 7.14 6.52 6.75 0.1M
2021-02-10 7.01 7.01 6.50 7.00 0.2M
2021-02-09 6.44 8.39 6.31 6.92 1.7M
2021-02-08 6.07 6.37 5.97 6.37 0.0M
2021-02-05 6.29 6.35 6.02 6.07 0.0M
2021-02-04 6.24 6.36 6.20 6.29 0.0M
2021-02-03 6.41 6.41 6.21 6.23 0.0M
2021-02-02 6.26 6.47 6.26 6.39 0.0M
2021-02-01 6.50 6.50 6.25 6.30 0.0M
2021-01-29 6.49 6.50 6.31 6.38 0.0M
2021-01-28 6.24 6.49 6.02 6.42 0.1M
2021-01-27 6.30 6.49 6.27 6.28 0.0M
2021-01-26 6.73 6.79 6.40 6.44 0.0M
2021-01-25 6.52 6.67 6.31 6.67 0.0M
2021-01-22 6.37 6.52 6.26 6.52 0.1M
2021-01-21 6.20 6.41 6.00 6.37 0.1M
2021-01-20 6.23 6.30 6.12 6.16 0.0M
2021-01-19 6.25 6.30 6.10 6.19 0.1M
2021-01-15 6.00 6.15 5.87 6.12 0.1M
2021-01-14 5.60 6.90 5.60 5.98 0.8M
2021-01-13 5.80 5.80 5.57 5.60 0.0M
2021-01-12 5.90 6.00 5.77 5.83 0.1M
2021-01-11 5.70 5.99 5.70 5.85 0.2M
2021-01-08 5.75 5.90 5.61 5.88 0.1M
2021-01-07 5.50 5.86 5.25 5.68 0.6M
2021-01-06 4.70 4.91 4.66 4.70 0.1M
2021-01-05 4.94 5.00 4.69 4.70 0.1M
2021-01-04 4.70 4.95 4.57 4.89 0.0M