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
2023-12-29 13.42 13.49 13.27 13.35 0.0M
2023-12-28 13.55 13.70 13.47 13.53 0.0M
2023-12-27 13.79 13.79 13.41 13.59 0.1M
2023-12-26 13.44 13.73 13.26 13.70 0.1M
2023-12-22 13.15 13.60 13.09 13.45 0.1M
2023-12-21 13.27 13.36 13.11 13.24 0.0M
2023-12-20 13.27 13.85 13.27 13.32 0.1M
2023-12-19 13.38 13.42 13.23 13.39 0.1M
2023-12-18 13.51 13.51 13.10 13.19 0.1M
2023-12-15 14.19 14.19 13.30 13.35 0.1M
2023-12-14 13.76 14.19 13.63 14.11 0.1M
2023-12-13 12.47 13.37 12.40 13.36 0.1M
2023-12-12 12.28 12.55 12.22 12.41 0.1M
2023-12-11 13.27 13.33 12.10 12.17 0.2M
2023-12-08 13.89 14.15 13.37 13.41 0.1M
2023-12-07 14.01 14.22 13.79 13.91 0.1M
2023-12-06 13.67 14.14 13.61 14.02 0.1M
2023-12-05 14.11 14.30 13.59 13.64 0.2M
2023-12-04 13.47 14.01 13.43 13.98 0.2M
2023-12-01 13.02 13.72 12.86 13.50 0.2M
2023-11-30 12.48 13.04 12.48 13.02 0.1M
2023-11-29 11.99 12.63 11.98 12.57 0.1M
2023-11-28 11.77 11.86 11.67 11.77 0.1M
2023-11-27 11.68 11.92 11.68 11.79 0.0M
2023-11-24 11.80 11.80 11.57 11.72 0.0M
2023-11-22 11.80 11.91 11.75 11.79 0.0M
2023-11-21 11.88 11.88 11.70 11.79 0.0M
2023-11-20 11.84 11.99 11.44 11.85 0.1M
2023-11-17 11.86 12.05 11.77 11.88 0.0M
2023-11-16 12.05 12.05 11.67 11.78 0.0M
2023-11-15 11.78 12.41 11.67 12.00 0.1M
2023-11-14 11.34 11.85 11.17 11.82 0.1M
2023-11-13 10.94 11.13 10.85 10.97 0.0M
2023-11-10 10.68 10.98 10.56 10.93 0.1M
2023-11-09 11.06 11.06 10.65 10.68 0.0M
2023-11-08 11.02 11.05 10.86 10.99 0.1M
2023-11-07 11.31 11.33 11.05 11.08 0.0M
2023-11-06 11.45 11.45 11.24 11.33 0.1M
2023-11-03 11.54 11.78 11.46 11.55 0.1M
2023-11-02 11.19 11.39 10.89 11.29 0.1M
2023-11-01 11.41 11.41 10.55 10.98 0.1M
2023-10-31 11.66 11.94 11.45 11.47 0.1M
2023-10-30 11.27 11.75 11.27 11.67 0.2M
2023-10-27 11.03 11.21 10.98 11.20 0.1M
2023-10-26 10.99 11.19 10.81 10.99 0.2M
2023-10-25 10.79 11.12 10.72 10.99 0.2M
2023-10-24 11.17 11.49 10.76 10.88 0.2M
2023-10-23 10.66 11.33 10.55 11.13 0.2M
2023-10-20 10.78 10.90 10.66 10.77 0.1M
2023-10-19 10.58 10.90 10.54 10.79 0.1M
2023-10-18 10.75 10.90 10.50 10.60 0.1M
2023-10-17 10.65 11.00 10.60 10.89 0.2M
2023-10-16 10.80 11.13 10.39 10.71 0.1M
2023-10-13 10.58 10.91 10.48 10.80 0.1M
2023-10-12 11.44 11.55 10.25 10.50 0.3M
2023-10-11 11.33 11.41 10.90 11.17 0.2M
2023-10-10 11.08 11.29 10.97 11.15 0.1M
2023-10-09 10.98 11.10 10.90 11.01 0.1M
2023-10-06 10.57 11.00 10.49 10.98 0.1M
2023-10-05 10.87 10.98 10.48 10.60 0.1M
2023-10-04 10.62 11.00 10.50 10.95 0.1M
2023-10-03 10.70 10.84 10.51 10.67 0.1M
2023-10-02 10.89 11.01 10.75 10.83 0.1M
2023-09-29 11.28 11.29 10.87 10.93 0.1M
2023-09-28 11.13 11.43 11.13 11.21 0.0M
2023-09-27 11.03 11.25 10.94 11.16 0.1M
2023-09-26 11.14 11.27 10.95 10.99 0.1M
2023-09-25 11.11 11.35 11.07 11.32 0.1M
2023-09-22 11.21 11.30 11.10 11.17 0.0M
2023-09-21 11.00 11.26 10.93 11.19 0.1M
2023-09-20 11.20 11.37 11.06 11.07 0.1M
2023-09-19 11.41 11.56 11.10 11.18 0.1M
2023-09-18 11.51 11.54 11.21 11.40 0.1M
2023-09-15 11.83 11.83 11.43 11.53 0.1M
2023-09-14 11.71 11.89 11.69 11.85 0.0M
2023-09-13 11.75 11.84 11.52 11.64 0.1M
2023-09-12 11.57 11.87 11.52 11.75 0.1M
2023-09-11 11.75 11.82 11.51 11.57 0.1M
2023-09-08 11.43 11.67 11.36 11.65 0.1M
2023-09-07 11.88 11.88 11.31 11.40 0.2M
2023-09-06 11.92 12.27 11.83 11.99 0.1M
2023-09-05 12.54 12.60 12.02 12.13 0.2M
2023-09-01 12.62 12.79 12.55 12.67 0.1M
2023-08-31 12.50 12.84 12.48 12.59 0.1M
2023-08-30 12.57 12.88 12.41 12.50 0.2M
2023-08-29 12.15 12.61 12.08 12.57 0.1M
2023-08-28 11.90 12.32 11.87 12.25 0.1M
2023-08-25 11.50 11.86 11.41 11.82 0.1M
2023-08-24 11.72 11.73 11.49 11.50 0.1M
2023-08-23 11.72 11.89 11.58 11.70 0.1M
2023-08-22 11.77 11.84 11.61 11.68 0.1M
2023-08-21 11.89 11.89 11.65 11.74 0.1M
2023-08-18 11.55 11.96 11.55 11.77 0.1M
2023-08-17 11.76 11.98 11.52 11.68 0.1M
2023-08-16 11.84 12.24 11.79 11.80 0.1M
2023-08-15 12.27 12.49 11.83 11.97 0.2M
2023-08-14 12.54 12.55 12.15 12.28 0.1M
2023-08-11 12.41 12.82 12.39 12.61 0.1M
2023-08-10 12.38 12.64 12.23 12.57 0.2M
2023-08-09 12.95 12.95 12.53 12.63 0.1M
2023-08-08 13.13 13.14 12.84 12.99 0.1M
2023-08-07 13.39 13.52 13.18 13.38 0.1M
2023-08-04 13.08 13.60 13.08 13.35 0.1M
2023-08-03 13.18 13.21 12.87 13.17 0.1M
2023-08-02 13.40 13.40 13.04 13.18 0.1M
2023-08-01 13.71 13.75 13.28 13.46 0.1M
2023-07-31 13.83 13.97 13.68 13.80 0.1M
2023-07-28 13.78 13.96 13.51 13.83 0.1M
2023-07-27 14.33 14.53 13.50 13.60 0.1M
2023-07-26 14.53 14.76 14.25 14.28 0.2M
2023-07-25 13.68 14.73 13.68 14.65 0.2M
2023-07-24 13.34 13.64 13.18 13.57 0.3M
2023-07-21 13.86 13.94 13.30 13.42 0.3M
2023-07-20 13.35 14.00 12.76 13.71 0.9M
2023-07-19 16.10 16.10 15.29 15.55 0.3M
2023-07-18 15.50 16.15 15.50 15.98 0.3M
2023-07-17 14.90 15.64 14.90 15.51 0.2M
2023-07-14 15.34 15.35 14.86 14.93 0.1M
2023-07-13 15.10 15.56 15.05 15.31 0.1M
2023-07-12 15.49 15.61 15.12 15.19 0.1M
2023-07-11 15.55 15.88 15.21 15.29 0.1M
2023-07-10 15.00 15.61 14.99 15.49 0.2M
2023-07-07 15.50 15.73 15.06 15.12 0.2M
2023-07-06 15.52 15.68 15.17 15.46 0.3M
2023-07-05 16.35 16.54 15.75 15.79 0.2M
2023-07-03 16.50 16.72 16.35 16.57 0.1M
2023-06-30 16.70 16.79 16.37 16.50 0.5M
2023-06-29 16.59 16.73 16.38 16.54 0.1M
2023-06-28 16.70 16.89 16.32 16.52 0.2M
2023-06-27 16.97 17.26 16.69 16.84 0.1M
2023-06-26 16.60 17.22 16.35 16.93 0.3M
2023-06-23 17.74 17.92 16.67 16.74 1.9M
2023-06-22 18.40 18.40 17.97 18.00 0.1M
2023-06-21 18.28 18.39 17.70 18.32 0.1M
2023-06-20 18.00 18.52 17.98 18.33 0.1M
2023-06-16 18.60 18.67 17.95 18.09 0.1M
2023-06-15 18.30 18.92 18.30 18.41 0.1M
2023-06-14 18.91 19.11 18.19 18.25 0.1M
2023-06-13 19.09 19.32 18.76 18.81 0.1M
2023-06-12 19.34 19.58 18.85 18.98 0.1M
2023-06-09 18.98 19.35 18.89 19.17 0.1M
2023-06-08 18.75 19.09 18.50 18.89 0.3M
2023-06-07 17.65 18.54 17.65 18.48 0.1M
2023-06-06 16.40 17.60 16.35 17.48 0.1M
2023-06-05 16.75 16.95 16.40 16.43 0.1M
2023-06-02 16.55 16.85 15.93 16.75 0.1M
2023-06-01 16.57 16.75 16.34 16.39 0.1M
2023-05-31 16.57 16.74 16.15 16.59 0.1M
2023-05-30 17.61 17.61 16.55 16.67 0.2M
2023-05-26 17.47 17.80 17.35 17.39 0.2M
2023-05-25 17.69 17.92 17.20 17.40 0.2M
2023-05-24 17.80 17.84 17.02 17.50 0.2M
2023-05-23 18.22 18.40 17.87 17.93 0.2M
2023-05-22 17.93 18.19 17.52 18.19 0.1M
2023-05-19 18.31 18.31 17.72 17.77 0.2M
2023-05-18 17.50 18.35 17.46 18.13 0.2M
2023-05-17 16.89 17.41 16.88 17.38 0.1M
2023-05-16 16.92 17.38 16.74 16.75 0.1M
2023-05-15 16.72 17.15 16.58 16.85 0.2M
2023-05-12 16.44 16.67 16.28 16.55 0.1M
2023-05-11 15.98 16.55 15.91 16.36 0.2M
2023-05-10 15.91 16.41 15.86 15.86 0.1M
2023-05-09 15.48 15.73 15.48 15.69 0.1M
2023-05-08 15.62 15.83 15.47 15.50 0.0M
2023-05-05 15.69 15.92 15.53 15.69 0.1M
2023-05-04 15.57 15.84 15.01 15.52 0.2M
2023-05-03 15.71 15.95 15.55 15.76 0.1M
2023-05-02 15.66 15.80 15.40 15.78 0.1M
2023-05-01 15.36 15.73 15.36 15.68 0.1M
2023-04-28 15.28 15.52 15.16 15.43 0.1M
2023-04-27 15.24 15.47 14.99 15.30 0.1M
2023-04-26 15.17 15.41 14.87 15.21 0.1M
2023-04-25 15.21 15.42 14.86 15.03 0.2M
2023-04-24 15.53 15.61 15.16 15.42 0.2M
2023-04-21 16.01 16.18 15.47 15.69 0.2M
2023-04-20 15.78 16.28 15.55 16.00 0.2M
2023-04-19 15.51 15.91 15.40 15.81 0.3M
2023-04-18 16.70 16.85 15.91 15.99 0.4M
2023-04-17 17.53 17.59 16.32 16.53 0.4M
2023-04-14 17.87 18.12 16.93 17.61 0.8M
2023-04-13 18.65 18.74 17.96 17.97 0.3M
2023-04-12 19.25 19.49 18.60 18.72 0.3M
2023-04-11 19.33 19.33 18.35 19.01 0.3M
2023-04-10 18.25 19.54 17.92 19.35 0.4M
2023-04-06 19.49 19.91 17.23 18.25 1.4M
2023-04-05 22.01 22.18 21.02 21.60 0.2M
2023-04-04 23.04 23.36 21.37 21.70 0.2M
2023-04-03 22.50 23.12 22.30 23.04 0.1M
2023-03-31 21.56 22.43 21.54 22.32 0.1M
2023-03-30 21.58 21.75 21.31 21.45 0.1M
2023-03-29 21.20 21.52 20.94 21.42 0.1M
2023-03-28 21.17 21.53 20.63 20.98 0.1M
2023-03-27 21.56 21.59 21.09 21.22 0.1M
2023-03-24 20.72 21.35 20.37 21.30 0.1M
2023-03-23 21.05 21.85 20.66 20.91 0.2M
2023-03-22 21.30 21.67 20.89 20.94 0.2M
2023-03-21 21.03 22.15 20.71 21.17 0.2M
2023-03-20 20.41 20.93 20.10 20.69 0.1M
2023-03-17 20.55 20.55 20.00 20.15 0.1M
2023-03-16 20.13 20.77 19.74 20.77 0.1M
2023-03-15 19.94 20.19 19.00 20.13 0.1M
2023-03-14 20.06 20.57 20.06 20.41 0.1M
2023-03-13 19.93 20.41 19.19 19.82 0.1M
2023-03-10 21.47 21.55 20.10 20.22 0.1M
2023-03-09 21.67 21.90 21.39 21.57 0.1M
2023-03-08 21.32 21.84 20.84 21.73 0.1M
2023-03-07 21.32 21.32 20.84 21.28 0.1M
2023-03-06 21.63 21.76 21.01 21.24 0.1M
2023-03-03 21.27 21.62 20.92 21.57 0.2M
2023-03-02 20.97 21.39 20.70 21.12 0.1M
2023-03-01 21.04 21.56 20.92 21.21 0.1M
2023-02-28 21.05 21.45 20.94 20.98 0.1M
2023-02-27 21.73 21.99 20.93 21.20 0.2M
2023-02-24 22.05 22.16 21.51 21.55 0.2M
2023-02-23 23.14 23.27 22.27 22.37 0.1M
2023-02-22 22.86 23.41 22.84 22.86 0.1M
2023-02-21 23.58 23.85 22.84 22.88 0.1M
2023-02-17 24.10 24.40 23.50 23.91 0.1M
2023-02-16 24.41 24.66 23.80 24.16 0.2M
2023-02-15 23.10 24.72 23.00 24.39 0.3M
2023-02-14 22.30 22.95 22.30 22.79 0.1M
2023-02-13 22.27 22.92 22.14 22.44 0.1M
2023-02-10 22.24 22.45 21.61 22.30 0.1M
2023-02-09 22.85 23.37 22.18 22.33 0.1M
2023-02-08 24.08 24.97 22.50 22.59 0.2M
2023-02-07 23.75 24.16 23.40 23.88 0.1M
2023-02-06 24.00 24.20 23.20 23.71 0.1M
2023-02-03 23.40 24.97 23.40 24.02 0.2M
2023-02-02 23.28 23.99 23.23 23.64 0.1M
2023-02-01 22.35 23.11 22.16 22.97 0.1M
2023-01-31 21.69 22.47 21.34 22.35 0.1M
2023-01-30 23.00 23.01 21.28 21.58 0.2M
2023-01-27 23.12 23.82 22.79 23.14 0.2M
2023-01-26 24.11 24.19 22.81 23.13 0.2M
2023-01-25 23.86 23.86 22.88 23.80 0.1M
2023-01-24 24.21 24.73 23.85 24.01 0.1M
2023-01-23 24.19 24.90 23.87 24.37 0.2M
2023-01-20 23.81 24.27 23.60 24.00 0.2M
2023-01-19 23.25 24.23 23.18 23.62 0.2M
2023-01-18 23.62 23.80 22.94 23.46 0.1M
2023-01-17 22.60 23.84 22.59 23.50 0.2M
2023-01-13 21.46 22.62 21.01 22.59 0.1M
2023-01-12 22.46 22.63 21.55 21.57 0.2M
2023-01-11 23.37 23.96 22.22 22.40 0.2M
2023-01-10 22.00 23.62 21.51 23.23 0.3M
2023-01-09 20.80 22.22 20.39 22.14 0.4M
2023-01-06 18.10 20.84 18.00 20.74 0.5M
2023-01-05 22.10 22.10 17.90 17.91 0.8M
2023-01-04 20.97 21.38 20.32 20.63 0.2M
2023-01-03 21.39 21.78 20.70 21.06 0.2M