Range Intelligent Computing Technology Group Co Ltd (300442)

300442
🏛️ 中国 →
52.85
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 23.94 24.16 23.28 23.81 2.3M
2021-12-30 24.36 24.61 24.00 24.14 2.2M
2021-12-29 23.88 24.66 23.54 24.26 2.4M
2021-12-28 23.70 24.99 23.06 24.06 3.0M
2021-12-27 23.06 23.63 22.72 23.02 1.4M
2021-12-24 23.02 23.89 22.40 22.64 1.9M
2021-12-23 22.29 22.67 22.23 22.37 0.8M
2021-12-22 22.71 22.99 22.44 22.59 0.5M
2021-12-21 22.99 22.99 22.44 22.56 0.6M
2021-12-20 23.18 23.18 22.67 22.77 0.7M
2021-12-17 23.42 23.61 22.78 23.18 1.1M
2021-12-16 23.29 23.61 22.89 23.17 1.1M
2021-12-15 23.73 23.77 23.06 23.09 0.8M
2021-12-14 23.35 23.82 23.26 23.45 0.9M
2021-12-13 24.28 24.32 23.06 23.48 1.0M
2021-12-10 23.88 24.16 23.68 23.92 0.8M
2021-12-09 24.22 24.43 23.78 23.95 0.7M
2021-12-08 24.38 24.44 24.06 24.19 0.7M
2021-12-07 24.09 24.44 23.42 24.13 1.3M
2021-12-06 23.89 24.39 23.89 24.06 0.8M
2021-12-03 24.28 24.78 24.16 24.23 1.3M
2021-12-02 25.08 25.72 24.28 24.41 1.7M
2021-12-01 24.24 25.81 24.24 25.08 1.9M
2021-11-30 24.27 24.56 24.14 24.48 1.8M
2021-11-29 23.23 24.29 23.11 24.22 2.2M
2021-11-26 23.45 23.62 22.91 23.22 1.3M
2021-11-25 22.82 24.00 22.65 23.55 2.2M
2021-11-24 21.94 25.74 21.82 23.59 3.7M
2021-11-23 21.50 21.61 21.19 21.45 0.7M
2021-11-22 21.76 21.76 21.29 21.42 0.4M
2021-11-19 21.21 21.72 21.17 21.48 0.7M
2021-11-18 21.38 21.96 21.23 21.41 0.7M
2021-11-17 21.56 21.73 21.12 21.31 0.6M
2021-11-16 21.73 21.87 21.49 21.56 0.4M
2021-11-15 21.92 22.09 21.47 21.73 0.5M
2021-11-12 21.64 22.04 21.31 21.71 0.6M
2021-11-11 21.28 21.83 21.27 21.54 0.3M
2021-11-10 21.69 21.88 21.18 21.57 0.4M
2021-11-09 21.44 22.00 21.39 21.69 0.4M
2021-11-08 21.92 21.92 21.16 21.44 0.6M
2021-11-05 22.43 22.44 21.83 21.92 0.3M
2021-11-04 22.03 22.44 21.57 22.39 0.6M
2021-11-03 21.83 22.10 21.41 21.54 0.4M
2021-11-02 21.76 22.16 21.58 21.83 0.5M
2021-11-01 22.56 22.66 21.87 21.95 0.4M
2021-10-29 22.33 22.49 22.11 22.23 0.3M
2021-10-28 22.91 22.98 22.11 22.14 0.5M
2021-10-27 23.11 23.23 22.71 22.92 0.6M
2021-10-26 23.50 23.50 23.01 23.11 0.5M
2021-10-25 22.97 23.44 22.57 23.27 0.5M
2021-10-22 23.46 23.84 23.11 23.19 0.5M
2021-10-21 23.33 23.44 23.07 23.33 0.4M
2021-10-20 23.13 23.79 22.88 23.33 0.7M
2021-10-19 23.63 23.67 23.00 23.23 0.4M
2021-10-18 22.87 23.46 22.87 23.29 0.5M
2021-10-15 23.74 23.99 23.12 23.26 0.9M
2021-10-14 21.91 24.08 21.88 23.73 1.8M
2021-10-13 21.82 22.81 21.41 22.19 0.7M
2021-10-12 22.23 22.57 21.66 21.82 0.7M
2021-10-11 22.58 22.96 22.14 22.28 0.8M
2021-10-08 23.33 23.66 22.61 22.86 0.7M
2021-09-30 21.78 23.42 21.78 23.33 1.3M
2021-09-29 22.56 22.56 21.56 21.73 1.1M
2021-09-28 21.11 22.27 20.93 21.86 1.0M
2021-09-27 22.12 22.12 20.42 20.93 1.2M
2021-09-24 22.38 22.38 21.89 22.12 0.5M
2021-09-23 22.20 22.76 22.18 22.25 0.5M
2021-09-22 22.84 23.17 22.00 22.28 0.9M
2021-09-17 23.37 23.93 22.86 22.94 1.3M
2021-09-16 23.78 24.00 23.50 23.61 0.7M
2021-09-15 24.04 24.20 23.73 23.77 0.8M
2021-09-14 24.17 24.26 23.89 24.04 0.9M
2021-09-13 24.02 24.64 23.73 24.22 1.1M
2021-09-10 23.89 24.11 23.78 24.02 0.7M
2021-09-09 25.19 25.19 24.01 24.05 1.1M
2021-09-08 24.14 25.48 24.14 24.78 2.3M
2021-09-07 24.17 24.19 23.99 24.08 0.7M
2021-09-06 24.28 24.37 23.94 24.28 0.9M
2021-09-03 24.28 24.43 24.08 24.22 0.8M
2021-09-02 23.89 24.28 23.89 24.28 0.9M
2021-09-01 23.89 24.38 23.72 24.08 0.9M
2021-08-31 23.89 24.40 23.78 24.16 0.9M
2021-08-30 25.38 25.53 23.89 24.10 2.0M
2021-08-27 24.24 24.41 23.79 23.93 1.2M
2021-08-26 24.52 24.66 24.23 24.24 0.8M
2021-08-25 24.31 24.89 24.31 24.66 1.0M
2021-08-24 24.06 24.59 24.06 24.29 0.7M
2021-08-23 24.03 24.71 23.74 24.26 0.9M
2021-08-20 23.89 24.27 23.72 24.03 0.6M
2021-08-19 24.61 24.61 23.83 24.11 0.8M
2021-08-18 24.32 24.76 23.83 24.07 1.2M
2021-08-17 24.59 24.87 23.96 24.07 1.6M
2021-08-16 25.55 25.55 24.57 24.58 1.4M
2021-08-13 26.05 26.30 24.95 25.28 1.7M
2021-08-12 26.76 26.93 25.83 25.94 1.4M
2021-08-11 26.94 27.00 26.42 26.75 1.3M
2021-08-10 25.44 28.07 25.28 26.72 3.1M
2021-08-09 25.12 25.48 24.84 25.44 1.1M
2021-08-06 25.21 25.54 24.87 25.12 1.6M
2021-08-05 25.27 25.56 25.01 25.46 1.5M
2021-08-04 25.22 25.53 24.78 25.20 1.2M
2021-08-03 24.96 25.81 24.57 25.21 2.2M
2021-08-02 24.89 25.38 23.92 24.96 2.6M
2021-07-30 24.89 25.44 24.60 25.11 1.1M
2021-07-29 24.33 25.55 24.33 25.09 2.0M
2021-07-28 24.38 24.88 23.18 24.61 1.5M
2021-07-27 24.48 24.99 24.28 24.38 0.9M
2021-07-26 25.08 25.08 24.18 24.48 1.1M
2021-07-23 24.78 25.22 24.28 24.99 1.3M
2021-07-22 24.82 25.25 24.61 24.89 1.2M
2021-07-21 24.73 25.27 24.73 25.07 0.9M
2021-07-20 24.89 25.19 24.67 24.93 0.9M
2021-07-19 24.78 25.44 24.78 25.00 1.2M
2021-07-16 24.65 25.53 24.31 24.98 1.1M
2021-07-15 25.49 25.49 24.22 24.68 1.1M
2021-07-14 25.51 25.86 24.81 24.93 1.3M
2021-07-13 25.56 26.22 25.50 25.51 1.3M
2021-07-12 25.83 26.33 25.39 25.56 2.0M
2021-07-09 27.05 27.17 24.84 26.09 3.4M
2021-07-08 27.33 27.64 27.00 27.06 1.1M
2021-07-07 27.54 28.05 27.24 27.43 1.3M
2021-07-06 28.16 28.33 27.54 27.85 1.2M
2021-07-05 28.33 29.08 27.55 28.06 2.4M
2021-07-02 27.78 27.78 26.87 27.15 2.1M
2021-07-01 28.33 29.64 25.44 27.22 4.1M
2021-06-30 28.32 28.77 27.83 28.08 1.1M
2021-06-29 28.65 28.79 27.50 28.05 2.0M
2021-06-28 29.28 29.86 28.16 28.28 2.5M
2021-06-25 30.56 31.02 28.89 29.27 3.8M
2021-06-24 28.18 30.28 28.17 30.22 3.7M
2021-06-23 26.86 28.61 26.86 28.17 2.5M
2021-06-22 26.06 27.11 25.97 26.84 2.4M
2021-06-21 25.14 26.33 25.14 26.06 2.0M
2021-06-18 25.29 25.55 25.09 25.17 0.8M
2021-06-17 25.28 25.96 25.28 25.29 1.1M
2021-06-16 26.00 26.03 25.21 25.58 1.7M
2021-06-15 24.11 26.79 23.97 25.79 3.3M
2021-06-11 24.37 24.72 23.97 24.11 1.2M
2021-06-10 25.16 25.16 23.78 24.04 1.5M
2021-06-09 24.72 25.67 23.71 24.24 3.6M
2021-06-08 24.15 25.04 24.08 24.92 1.2M
2021-06-07 24.49 24.49 24.03 24.15 0.6M
2021-06-04 24.56 24.56 24.09 24.26 1.0M
2021-06-03 24.11 24.71 23.91 24.33 0.7M
2021-06-02 24.39 24.66 24.08 24.09 0.9M
2021-06-01 24.43 24.74 24.22 24.41 0.8M
2021-05-31 24.27 24.74 23.96 24.65 0.7M
2021-05-28 24.87 25.28 24.17 24.36 1.5M
2021-05-27 24.00 24.72 24.00 24.60 1.0M
2021-05-26 23.92 24.36 23.75 24.27 1.4M
2021-05-25 23.94 24.42 23.52 23.89 1.4M
2021-05-24 23.78 24.04 23.44 23.86 1.1M
2021-05-21 23.69 24.40 23.65 23.78 1.5M
2021-05-20 24.17 24.17 23.63 23.64 1.1M
2021-05-19 24.09 24.09 23.63 23.91 1.1M
2021-05-18 24.44 24.94 23.33 24.09 2.0M
2021-05-17 25.63 25.63 23.92 24.24 1.7M
2021-05-14 24.49 25.41 24.08 24.73 1.6M
2021-05-13 23.18 24.54 23.03 24.19 2.3M
2021-05-12 24.45 24.73 22.59 23.12 3.8M
2021-05-11 24.89 25.16 24.45 24.58 0.9M
2021-05-10 23.47 25.82 23.47 24.89 1.6M
2021-05-07 25.37 25.56 24.61 25.33 1.3M
2021-05-06 25.94 26.19 24.78 25.33 1.8M
2021-04-30 26.03 26.38 25.84 26.06 1.1M
2021-04-29 26.66 26.66 25.73 25.83 1.2M
2021-04-28 26.07 26.55 25.65 26.17 1.7M
2021-04-27 25.56 26.17 25.56 25.66 1.1M
2021-04-26 46.14 48.50 45.10 46.60 2.1M
2021-04-23 45.86 48.77 45.71 46.15 3.0M
2021-04-22 58.71 59.98 46.93 46.93 4.9M
2021-04-21 58.02 59.50 57.80 58.66 0.5M
2021-04-20 59.80 59.80 58.26 58.48 0.5M
2021-04-19 59.80 60.70 58.88 59.12 0.9M
2021-04-16 56.00 60.06 56.00 60.06 1.3M
2021-04-15 56.51 57.01 55.87 55.88 0.7M
2021-04-14 57.83 57.83 55.51 57.07 0.9M
2021-04-13 58.25 58.49 57.01 57.11 0.7M
2021-04-12 60.48 60.70 56.80 57.50 1.1M
2021-04-09 57.86 60.36 57.83 59.59 0.8M
2021-04-08 59.38 60.40 57.84 57.90 1.0M
2021-04-07 59.69 61.35 59.11 60.30 1.6M
2021-04-06 58.61 60.63 58.61 59.79 1.1M
2021-04-02 58.87 59.65 54.45 58.17 1.9M
2021-04-01 55.83 59.09 55.34 58.86 1.3M
2021-03-31 56.21 56.77 55.77 56.10 0.5M
2021-03-30 55.50 56.75 55.22 56.17 0.8M
2021-03-29 56.47 56.47 55.21 55.93 0.9M
2021-03-26 54.00 55.88 53.69 55.42 1.0M
2021-03-25 53.66 54.59 53.66 54.00 0.4M
2021-03-24 54.89 54.89 53.60 53.97 0.6M
2021-03-23 55.99 55.99 54.00 54.02 0.7M
2021-03-22 55.30 56.19 54.15 55.18 0.9M
2021-03-19 52.76 56.00 52.13 55.50 1.1M
2021-03-18 53.01 53.98 52.81 52.96 0.6M
2021-03-17 52.00 53.57 52.00 53.47 0.7M
2021-03-16 54.81 54.81 51.50 52.11 0.8M
2021-03-15 53.08 55.15 52.53 53.55 1.4M
2021-03-12 52.99 53.39 51.21 52.66 1.1M
2021-03-11 49.39 53.12 48.83 52.65 1.6M
2021-03-10 49.99 50.37 49.08 49.39 1.5M
2021-03-09 51.50 52.52 49.03 49.29 2.8M
2021-03-08 53.57 55.00 51.15 51.17 2.0M
2021-03-05 52.00 54.98 51.50 54.25 1.8M
2021-03-04 53.81 54.34 51.80 53.33 1.8M
2021-03-03 50.02 53.85 50.00 53.80 2.5M
2021-03-02 48.51 50.60 48.51 50.02 2.4M
2021-03-01 50.02 50.78 40.09 48.50 4.3M
2021-02-26 48.00 50.16 48.00 50.08 2.7M
2021-02-25 45.36 48.99 45.36 48.70 2.5M
2021-02-24 44.80 45.79 44.58 45.23 2.0M
2021-02-23 43.50 46.50 43.50 45.01 3.2M
2021-02-22 38.49 44.37 38.49 43.97 3.8M
2021-02-19 35.17 38.58 35.17 38.47 2.0M
2021-02-18 34.51 35.59 34.51 35.23 1.4M
2021-02-10 35.08 35.37 34.35 34.51 1.1M
2021-02-09 34.88 35.40 34.50 35.17 0.8M
2021-02-08 35.40 36.49 34.41 34.70 1.6M
2021-02-05 35.48 36.00 35.00 35.63 0.5M
2021-02-04 35.06 35.88 34.80 35.47 0.8M
2021-02-03 35.61 36.19 35.00 35.56 0.8M
2021-02-02 33.80 35.65 33.80 35.33 1.2M
2021-02-01 33.02 34.69 32.90 34.10 1.2M
2021-01-29 33.15 33.73 32.64 33.02 0.9M
2021-01-28 33.20 33.47 32.66 32.88 0.8M
2021-01-27 32.28 33.30 32.08 33.14 0.9M
2021-01-26 33.44 33.44 32.00 32.19 1.1M
2021-01-25 33.40 33.95 33.01 33.55 1.5M
2021-01-22 34.01 34.42 33.30 33.51 0.6M
2021-01-21 34.10 34.88 33.95 34.00 0.7M
2021-01-20 34.61 35.41 34.40 34.59 0.7M
2021-01-19 34.98 35.80 34.58 35.12 0.6M
2021-01-18 34.10 35.94 33.34 34.98 0.7M
2021-01-15 33.30 34.38 33.30 33.87 0.5M
2021-01-14 34.32 34.50 33.06 33.67 0.4M
2021-01-13 34.52 35.01 33.50 33.65 1.0M
2021-01-12 33.03 36.96 32.50 35.23 1.6M
2021-01-11 35.12 35.12 32.50 33.15 1.4M
2021-01-08 35.98 35.98 35.03 35.08 0.9M
2021-01-07 36.01 36.57 34.90 35.73 1.2M
2021-01-06 36.16 36.89 36.12 36.57 0.9M
2021-01-05 36.10 36.50 35.66 36.21 1.0M
2021-01-04 36.35 36.66 35.95 36.42 0.7M