Ruijie Networks Co Ltd

301165
🏛️ 中国 →
90.39
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 37.40 38.40 37.40 37.89 2.9M
2023-12-28 36.47 37.85 35.91 37.44 3.1M
2023-12-27 36.42 36.90 36.22 36.51 1.8M
2023-12-26 37.14 37.22 36.03 36.18 2.6M
2023-12-25 37.40 37.77 36.90 37.22 1.8M
2023-12-22 38.67 38.86 37.01 37.45 4.0M
2023-12-21 37.70 39.61 37.30 38.87 3.9M
2023-12-20 39.36 39.48 37.98 38.00 3.2M
2023-12-19 39.32 39.63 38.44 38.93 4.1M
2023-12-18 40.60 40.95 39.27 39.38 3.8M
2023-12-15 42.18 42.38 40.75 40.91 5.5M
2023-12-14 41.70 42.60 41.52 41.78 7.1M
2023-12-13 41.95 42.65 41.43 41.49 4.6M
2023-12-12 43.58 43.97 41.68 42.19 10.5M
2023-12-11 41.80 41.98 40.96 41.69 7.1M
2023-12-08 39.10 42.60 38.88 42.19 10.0M
2023-12-07 37.70 39.39 37.65 38.97 3.9M
2023-12-06 37.97 38.53 37.71 37.90 2.1M
2023-12-05 39.80 39.80 38.01 38.02 2.6M
2023-12-04 39.72 40.68 39.41 39.60 3.3M
2023-12-01 38.02 40.08 37.90 39.83 3.7M
2023-11-30 38.53 38.78 37.91 38.26 1.7M
2023-11-29 39.11 39.35 38.48 38.49 1.9M
2023-11-28 38.98 39.26 38.59 39.11 2.3M
2023-11-27 39.00 40.20 38.73 39.10 3.0M
2023-11-24 40.73 40.75 39.12 39.31 3.1M
2023-11-23 40.00 40.97 39.53 40.89 2.5M
2023-11-22 41.03 41.35 40.33 40.43 2.8M
2023-11-21 41.10 42.20 40.52 41.41 5.6M
2023-11-20 40.80 41.40 40.37 41.10 2.5M
2023-11-17 40.23 40.98 39.79 40.78 2.9M
2023-11-16 40.90 41.20 40.00 40.14 3.2M
2023-11-15 41.80 41.96 40.80 41.13 2.9M
2023-11-14 41.01 41.70 40.62 41.38 3.1M
2023-11-13 40.81 42.49 40.69 41.15 4.7M
2023-11-10 40.15 41.15 39.38 40.50 4.5M
2023-11-09 42.01 42.68 40.46 40.86 7.4M
2023-11-08 41.85 44.37 41.35 42.50 9.6M
2023-11-07 39.63 42.31 39.00 41.76 8.3M
2023-11-06 37.60 40.13 37.37 39.73 6.9M
2023-11-03 35.98 37.30 35.94 37.28 3.5M
2023-11-02 37.00 37.54 36.00 36.00 3.1M
2023-11-01 36.66 37.33 36.41 36.56 2.9M
2023-10-31 37.45 37.45 36.00 36.38 3.7M
2023-10-30 36.77 37.54 36.20 37.50 3.6M
2023-10-27 36.45 37.19 36.25 37.02 3.1M
2023-10-26 36.48 36.90 35.91 36.75 2.5M
2023-10-25 36.94 37.49 36.27 36.56 3.2M
2023-10-24 36.62 38.16 36.62 36.89 3.4M
2023-10-23 37.53 37.85 36.32 36.62 2.3M
2023-10-20 38.25 38.78 37.24 37.28 2.5M
2023-10-19 38.76 39.39 38.50 38.60 1.9M
2023-10-18 39.70 39.79 38.21 38.76 2.4M
2023-10-17 40.16 40.28 39.23 39.75 2.1M
2023-10-16 40.96 41.27 39.70 39.93 2.9M
2023-10-13 41.73 41.79 40.91 40.97 2.6M
2023-10-12 43.39 43.80 41.39 41.61 5.0M
2023-10-11 43.00 44.40 42.95 43.39 3.4M
2023-10-10 43.40 43.80 43.00 43.02 2.7M
2023-10-09 43.21 43.79 42.58 43.38 3.2M
2023-09-28 44.00 44.87 43.55 43.60 3.7M
2023-09-27 44.07 44.78 43.59 43.63 4.0M
2023-09-26 44.07 45.72 44.07 44.33 6.5M
2023-09-25 44.90 45.58 43.90 43.98 5.0M
2023-09-22 41.50 45.10 41.37 44.91 7.6M
2023-09-21 41.60 42.94 41.50 41.50 3.3M
2023-09-20 40.50 42.90 40.50 42.20 5.9M
2023-09-19 41.50 41.79 39.41 40.50 5.0M
2023-09-18 41.82 42.96 41.41 41.62 4.3M
2023-09-15 46.56 46.70 42.60 42.85 8.5M
2023-09-14 48.35 48.94 46.30 46.82 10.4M
2023-09-13 47.40 49.20 46.72 49.20 13.9M
2023-09-12 45.01 47.89 45.00 46.72 8.2M
2023-09-11 43.99 46.33 43.38 45.18 4.6M
2023-09-08 43.76 44.09 42.80 43.87 2.4M
2023-09-07 44.80 45.16 43.71 43.71 2.1M
2023-09-06 44.32 45.20 43.88 45.16 2.3M
2023-09-05 45.10 45.41 44.30 44.59 3.0M
2023-09-04 45.59 45.89 44.67 45.35 2.7M
2023-09-01 44.99 46.10 44.99 45.40 3.1M
2023-08-31 45.38 46.32 44.95 45.02 3.6M
2023-08-30 44.39 45.94 44.26 45.72 4.4M
2023-08-29 43.33 44.63 42.80 44.42 3.9M
2023-08-28 43.91 44.60 42.96 43.33 6.3M
2023-08-25 42.40 43.55 41.20 41.34 6.0M
2023-08-24 47.30 47.71 44.20 44.96 6.2M
2023-08-23 48.00 48.21 46.75 46.98 2.4M
2023-08-22 47.63 48.66 46.92 48.63 3.2M
2023-08-21 46.70 48.31 46.60 46.94 2.6M
2023-08-18 47.69 48.40 46.68 46.68 2.7M
2023-08-17 47.11 48.70 46.81 48.07 2.5M
2023-08-16 48.20 48.95 47.21 47.36 2.4M
2023-08-15 49.47 50.65 48.19 48.57 3.1M
2023-08-14 47.05 49.50 46.88 49.43 3.5M
2023-08-11 49.02 49.38 47.41 47.41 2.7M
2023-08-10 49.28 49.90 48.59 48.96 2.8M
2023-08-09 51.27 51.50 49.20 49.66 4.3M
2023-08-08 52.16 53.35 51.41 51.67 4.4M
2023-08-07 51.50 53.70 51.46 52.35 5.2M
2023-08-04 50.42 51.89 50.31 51.62 4.1M
2023-08-03 50.30 51.70 50.01 50.52 3.0M
2023-08-02 51.35 52.41 50.80 51.32 5.4M
2023-08-01 49.27 51.88 49.01 51.10 6.2M
2023-07-31 48.51 49.70 48.01 49.31 3.3M
2023-07-28 49.00 50.16 48.56 48.83 3.6M
2023-07-27 50.70 50.70 48.90 49.18 4.3M
2023-07-26 51.69 51.69 49.98 50.36 3.1M
2023-07-25 52.13 52.78 50.96 51.88 3.6M
2023-07-24 50.93 52.55 50.32 51.60 3.4M
2023-07-21 50.90 52.36 50.61 51.19 2.9M
2023-07-20 52.86 52.99 50.90 51.05 3.7M
2023-07-19 53.23 54.09 52.51 52.85 3.1M
2023-07-18 55.66 55.66 53.31 53.51 5.2M
2023-07-17 55.90 56.98 55.30 55.62 5.4M
2023-07-14 54.93 56.85 54.43 55.76 8.7M
2023-07-13 52.28 55.45 51.91 55.15 7.3M
2023-07-12 54.50 54.78 51.59 52.13 6.1M
2023-07-11 53.90 55.24 53.40 54.78 4.4M
2023-07-10 57.10 57.30 53.70 53.95 7.1M
2023-07-07 59.00 59.88 56.10 56.89 6.0M
2023-07-06 58.97 61.82 58.96 59.22 6.0M
2023-07-05 62.00 62.25 58.55 58.88 7.9M
2023-07-04 61.60 64.30 61.00 61.88 7.5M
2023-07-03 62.98 65.00 61.20 62.84 10.1M
2023-06-30 57.01 63.03 56.84 61.72 9.6M
2023-06-29 55.94 59.19 55.94 58.29 7.1M
2023-06-28 62.95 63.30 55.88 57.06 9.2M
2023-06-27 62.11 62.80 59.11 61.29 7.4M
2023-06-26 67.83 71.89 61.60 62.11 14.6M
2023-06-21 66.50 76.65 63.00 68.70 15.6M
2023-06-20 61.93 68.68 60.36 66.65 12.5M
2023-06-19 60.60 63.53 59.83 63.40 12.4M
2023-06-16 56.00 60.78 56.00 60.48 9.6M
2023-06-15 58.65 61.77 57.63 57.77 10.6M
2023-06-14 57.13 60.80 56.80 59.31 9.3M
2023-06-13 58.50 59.11 55.16 58.00 10.2M
2023-06-12 60.05 62.36 58.10 59.30 6.7M
2023-06-09 58.00 61.63 57.73 60.65 7.3M
2023-06-08 58.96 62.30 57.44 58.39 8.9M
2023-06-07 56.00 60.40 54.31 60.13 10.2M
2023-06-06 56.00 57.36 54.67 55.57 7.7M
2023-06-05 53.32 57.27 53.10 56.37 9.1M
2023-06-02 55.06 55.80 53.08 53.23 6.6M
2023-06-01 54.80 56.54 54.36 55.10 7.1M
2023-05-31 55.00 57.57 54.09 56.24 11.3M
2023-05-30 54.80 58.30 53.62 57.95 12.9M
2023-05-29 51.58 55.66 50.18 53.60 12.2M
2023-05-26 49.72 51.87 48.66 50.90 10.4M
2023-05-25 48.22 51.68 47.81 49.06 10.6M
2023-05-24 45.58 47.86 45.35 46.63 6.2M
2023-05-23 46.09 47.39 45.67 46.15 5.4M
2023-05-22 47.52 47.77 45.28 46.09 8.6M
2023-05-19 48.66 49.90 47.77 48.00 7.8M
2023-05-18 46.65 50.62 46.23 50.45 11.2M
2023-05-17 45.01 46.49 45.01 45.83 3.4M
2023-05-16 47.31 47.31 45.15 45.45 3.9M
2023-05-15 46.45 47.39 45.67 47.25 3.6M
2023-05-12 46.16 47.52 46.04 46.49 3.9M
2023-05-11 48.43 48.66 46.00 46.48 6.3M
2023-05-10 48.01 50.95 48.01 49.18 7.9M
2023-05-09 48.02 51.58 48.01 48.47 7.8M
2023-05-08 47.19 48.43 46.14 47.66 5.8M
2023-05-05 49.49 49.70 46.38 47.22 8.2M
2023-05-04 52.50 53.54 48.80 49.68 8.5M
2023-04-28 51.91 54.43 51.70 53.40 7.1M
2023-04-27 52.90 53.80 50.20 50.89 10.2M
2023-04-26 67.00 67.00 54.07 55.60 13.8M
2023-04-25 66.50 68.70 63.88 67.31 7.2M
2023-04-24 63.00 69.95 62.57 68.44 9.3M
2023-04-21 64.50 69.95 61.63 64.64 11.0M
2023-04-20 60.20 62.86 59.59 62.31 7.7M
2023-04-19 59.10 63.79 59.10 59.43 8.5M
2023-04-18 57.55 63.88 57.00 60.32 11.0M
2023-04-17 57.00 58.95 56.05 58.30 5.9M
2023-04-14 59.00 59.38 55.74 57.88 6.7M
2023-04-13 63.50 64.50 58.58 59.63 9.7M
2023-04-12 53.90 64.68 53.06 64.68 10.9M
2023-04-11 53.18 55.24 52.70 53.90 4.1M
2023-04-10 54.60 57.51 53.18 53.66 5.4M
2023-04-07 53.70 55.70 52.71 54.60 3.8M
2023-04-06 52.80 57.63 52.36 53.90 6.0M
2023-04-04 53.50 55.96 52.82 54.50 5.9M
2023-04-03 50.01 54.34 50.01 54.07 7.0M
2023-03-31 49.29 50.93 47.90 50.62 4.1M
2023-03-30 51.58 52.56 49.70 49.77 4.6M
2023-03-29 49.86 53.83 49.35 52.30 5.7M
2023-03-28 50.05 51.24 48.73 50.03 3.6M
2023-03-27 51.49 51.93 49.70 50.80 4.6M
2023-03-24 51.45 52.92 50.40 51.90 5.3M
2023-03-23 47.90 53.15 47.79 51.92 8.1M
2023-03-22 44.77 48.88 44.49 48.88 6.7M
2023-03-21 45.23 45.68 43.92 45.11 4.0M
2023-03-20 46.52 47.22 45.03 45.30 4.0M
2023-03-17 45.38 47.37 45.33 46.69 4.9M
2023-03-16 46.29 46.45 44.50 44.91 4.0M
2023-03-15 47.03 47.68 45.65 47.04 3.9M
2023-03-14 46.70 47.06 45.90 46.76 3.4M
2023-03-13 46.00 48.84 45.60 47.15 5.9M
2023-03-10 46.50 47.47 45.99 46.12 4.4M
2023-03-09 45.38 47.77 43.96 47.31 6.1M
2023-03-08 45.10 46.19 44.89 45.70 5.4M
2023-03-07 44.68 46.94 44.00 44.25 5.4M
2023-03-06 43.30 46.01 43.16 45.14 6.4M
2023-03-03 43.28 43.89 42.67 43.09 4.4M
2023-03-02 44.20 46.20 44.01 44.08 6.8M
2023-03-01 44.20 45.48 43.76 44.72 7.2M
2023-02-28 43.00 45.40 42.36 44.30 10.4M
2023-02-27 41.70 42.36 40.90 41.40 3.3M
2023-02-24 40.61 43.11 40.61 42.22 6.7M
2023-02-23 41.20 41.75 40.34 40.59 2.6M
2023-02-22 40.77 42.15 40.68 41.43 3.2M
2023-02-21 41.40 42.25 40.89 41.46 4.1M
2023-02-20 39.88 41.93 39.31 41.85 5.4M
2023-02-17 40.50 41.36 39.46 39.50 5.0M
2023-02-16 42.75 43.00 40.30 40.68 8.8M
2023-02-15 42.90 44.10 42.75 43.40 7.3M
2023-02-14 44.23 44.26 42.20 42.70 6.3M
2023-02-13 43.17 44.35 42.65 43.73 9.6M
2023-02-10 45.64 46.19 42.74 43.71 12.7M
2023-02-09 40.58 45.60 40.27 45.20 12.0M
2023-02-08 43.44 45.03 41.30 41.42 12.2M
2023-02-07 41.00 43.40 40.29 42.52 9.2M
2023-02-06 40.45 41.38 39.52 40.60 7.7M
2023-02-03 38.16 40.03 37.89 39.75 5.6M
2023-02-02 38.84 39.03 38.07 38.38 3.2M
2023-02-01 36.90 39.35 36.88 39.02 5.8M
2023-01-31 37.68 38.08 36.60 36.81 4.0M
2023-01-30 38.31 38.82 37.90 37.97 3.9M
2023-01-20 38.03 38.58 37.56 37.75 3.0M
2023-01-19 37.70 38.72 37.31 38.12 3.9M
2023-01-18 36.69 38.05 36.30 37.23 2.8M
2023-01-17 37.88 37.88 36.76 36.82 2.1M
2023-01-16 36.16 38.18 36.16 37.73 3.8M
2023-01-13 37.20 37.41 35.79 36.08 2.4M
2023-01-12 36.53 37.44 36.29 37.28 2.1M
2023-01-11 37.52 37.90 36.59 36.66 2.8M
2023-01-10 37.89 38.09 37.18 37.63 3.0M
2023-01-09 36.98 38.18 36.67 38.00 5.3M
2023-01-06 36.51 36.98 36.17 36.78 3.7M
2023-01-05 35.71 36.90 35.42 36.60 5.8M
2023-01-04 36.00 37.21 35.72 35.78 5.4M
2023-01-03 34.08 36.47 34.08 36.10 8.2M