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
2022-12-30 23.40 23.66 23.11 23.53 0.5M
2022-12-29 23.27 23.47 22.78 23.32 0.7M
2022-12-28 23.78 23.78 22.99 23.08 0.9M
2022-12-27 23.37 23.66 23.23 23.28 0.6M
2022-12-26 22.97 23.60 22.78 23.43 1.0M
2022-12-23 22.52 23.15 22.33 22.99 0.9M
2022-12-22 22.88 23.01 22.28 22.74 0.7M
2022-12-21 22.81 23.32 22.56 22.68 0.8M
2022-12-20 23.11 23.28 22.78 22.81 0.7M
2022-12-19 23.61 23.61 22.96 23.11 1.0M
2022-12-16 24.11 24.11 23.44 23.54 0.7M
2022-12-15 23.94 24.04 23.72 23.76 0.6M
2022-12-14 23.90 24.05 23.78 23.93 0.7M
2022-12-13 24.36 24.56 23.82 23.90 1.4M
2022-12-12 24.57 24.99 24.36 24.46 1.5M
2022-12-09 24.68 24.94 24.44 24.75 1.1M
2022-12-08 24.48 24.82 24.44 24.81 1.4M
2022-12-07 23.89 24.97 23.89 24.48 1.4M
2022-12-06 25.11 25.11 24.44 24.52 1.2M
2022-12-05 24.78 25.49 24.78 25.02 1.1M
2022-12-02 25.67 25.67 24.89 24.94 1.5M
2022-12-01 24.82 25.61 24.67 25.44 2.0M
2022-11-30 24.61 24.89 24.47 24.67 0.9M
2022-11-29 24.83 25.07 24.48 24.74 1.2M
2022-11-28 25.08 25.08 24.52 24.86 1.3M
2022-11-25 25.38 25.47 24.78 24.84 1.5M
2022-11-24 25.43 25.94 25.03 25.36 1.5M
2022-11-23 25.56 25.77 25.11 25.29 0.9M
2022-11-22 25.84 26.18 25.56 25.63 1.2M
2022-11-21 25.89 26.32 25.56 25.96 1.8M
2022-11-18 25.33 26.85 25.19 26.01 4.1M
2022-11-17 24.89 25.46 24.78 25.41 1.0M
2022-11-16 24.74 25.46 24.74 25.08 1.3M
2022-11-15 24.80 25.17 24.58 25.02 1.5M
2022-11-14 26.12 26.14 25.14 25.38 1.2M
2022-11-11 26.04 26.47 25.84 25.92 1.2M
2022-11-10 25.61 26.24 25.61 26.03 1.0M
2022-11-09 26.20 26.21 25.89 26.07 1.0M
2022-11-08 26.28 26.63 25.78 26.11 1.1M
2022-11-07 26.11 26.39 25.92 26.39 1.7M
2022-11-04 26.06 26.27 25.87 26.03 1.4M
2022-11-03 25.89 26.17 25.42 26.06 1.5M
2022-11-02 25.72 25.94 25.49 25.82 1.2M
2022-11-01 25.83 25.88 25.40 25.72 1.1M
2022-10-31 24.83 25.77 24.45 25.67 1.7M
2022-10-28 25.35 25.69 24.83 25.08 1.9M
2022-10-27 25.42 25.92 25.17 25.56 2.0M
2022-10-26 25.32 25.64 25.22 25.51 1.2M
2022-10-25 25.50 25.83 25.18 25.34 2.0M
2022-10-24 26.30 26.37 25.48 25.60 3.0M
2022-10-21 25.00 26.58 24.74 26.10 4.4M
2022-10-20 25.00 27.20 24.50 25.49 5.4M
2022-10-19 23.93 24.72 23.93 24.11 1.1M
2022-10-18 24.19 24.48 23.78 23.93 1.1M
2022-10-17 23.71 24.51 23.24 24.03 2.0M
2022-10-14 23.07 23.73 23.07 23.50 1.4M
2022-10-13 23.03 23.42 22.85 23.07 0.8M
2022-10-12 22.53 23.15 22.32 23.03 0.8M
2022-10-11 22.23 23.53 22.22 22.48 0.8M
2022-10-10 23.16 23.89 22.81 22.98 0.9M
2022-09-30 23.34 23.50 22.71 23.26 0.8M
2022-09-29 23.06 23.42 22.64 22.65 0.9M
2022-09-28 24.23 24.44 22.69 22.74 1.1M
2022-09-27 23.61 24.31 23.39 24.23 1.3M
2022-09-26 23.14 23.27 22.56 22.77 0.6M
2022-09-23 24.56 24.68 23.12 23.30 0.7M
2022-09-22 24.56 24.62 23.76 23.99 0.8M
2022-09-21 25.17 25.19 24.52 24.56 0.7M
2022-09-20 25.39 25.56 25.03 25.24 0.7M
2022-09-19 25.44 25.73 25.29 25.32 0.4M
2022-09-16 25.39 25.73 25.38 25.44 0.3M
2022-09-15 26.22 26.38 25.20 25.48 0.9M
2022-09-14 26.83 26.83 25.83 26.03 1.2M
2022-09-13 27.16 27.44 26.12 26.86 2.3M
2022-09-09 25.89 26.83 25.61 26.61 0.9M
2022-09-08 26.09 26.94 25.89 25.91 1.2M
2022-09-07 25.67 26.48 25.56 25.82 0.7M
2022-09-06 25.49 25.92 25.36 25.78 0.8M
2022-09-05 26.07 26.07 25.43 25.61 0.3M
2022-09-02 25.20 26.10 25.20 25.69 0.4M
2022-09-01 25.56 25.72 25.28 25.44 0.4M
2022-08-31 26.17 26.22 25.40 25.66 0.8M
2022-08-30 26.44 26.44 26.13 26.27 0.4M
2022-08-29 26.46 26.46 25.96 26.34 0.5M
2022-08-26 26.49 26.77 26.22 26.28 0.5M
2022-08-25 26.77 26.83 26.15 26.23 0.8M
2022-08-24 27.05 27.11 26.35 26.71 1.1M
2022-08-23 27.16 27.28 26.84 26.98 0.6M
2022-08-22 26.44 27.21 26.11 27.14 0.9M
2022-08-19 26.99 27.04 26.37 26.57 1.3M
2022-08-18 27.14 27.32 26.66 26.78 1.1M
2022-08-17 27.22 27.27 26.89 26.91 0.9M
2022-08-16 27.14 27.49 26.96 27.22 0.7M
2022-08-15 27.11 27.27 26.72 27.15 0.9M
2022-08-12 27.14 27.38 27.08 27.16 0.8M
2022-08-11 27.52 27.61 27.08 27.14 1.0M
2022-08-10 26.98 27.46 26.89 27.14 1.0M
2022-08-09 27.76 27.76 26.73 26.99 1.5M
2022-08-08 26.72 27.68 26.51 27.61 1.9M
2022-08-05 26.43 27.21 26.43 26.72 1.2M
2022-08-04 25.54 26.67 25.01 26.55 2.1M
2022-08-03 25.03 25.96 24.72 24.83 0.9M
2022-08-02 25.56 25.59 24.61 24.97 1.4M
2022-08-01 25.72 26.09 25.72 25.76 0.8M
2022-07-29 26.36 26.49 25.83 26.18 0.8M
2022-07-28 25.95 27.42 25.42 26.42 1.5M
2022-07-27 25.71 25.72 25.28 25.54 0.6M
2022-07-26 25.40 25.77 25.13 25.61 0.6M
2022-07-25 25.83 26.05 25.58 25.58 0.8M
2022-07-22 26.17 26.64 25.89 26.04 0.9M
2022-07-21 25.94 26.77 25.90 26.14 1.2M
2022-07-20 25.83 26.32 25.67 25.96 0.7M
2022-07-19 25.82 26.04 25.39 25.83 0.7M
2022-07-18 25.78 26.16 25.72 25.81 0.8M
2022-07-15 26.45 26.80 25.83 25.97 0.9M
2022-07-14 26.65 26.83 26.39 26.49 0.7M
2022-07-13 26.38 26.86 25.57 26.52 0.9M
2022-07-12 26.66 26.66 25.83 25.85 0.6M
2022-07-11 26.94 27.00 26.12 26.30 1.0M
2022-07-08 26.60 27.17 26.38 26.93 1.2M
2022-07-07 26.67 26.94 26.56 26.61 0.8M
2022-07-06 26.75 26.98 26.56 26.78 0.7M
2022-07-05 27.25 27.49 26.53 26.81 1.2M
2022-07-04 27.17 27.64 27.11 27.25 0.9M
2022-07-01 27.49 27.77 27.18 27.22 0.9M
2022-06-30 27.56 27.74 27.23 27.34 1.3M
2022-06-29 27.78 28.00 27.44 27.56 1.6M
2022-06-28 27.93 28.06 27.59 27.86 1.3M
2022-06-27 26.81 28.22 26.73 27.93 2.0M
2022-06-24 26.68 27.00 26.67 26.81 0.8M
2022-06-23 26.62 27.00 26.62 26.79 0.9M
2022-06-22 27.09 27.32 26.56 26.73 1.1M
2022-06-21 26.68 27.11 26.57 26.71 1.0M
2022-06-20 26.49 26.94 26.26 26.68 1.0M
2022-06-17 26.63 26.85 26.32 26.61 0.8M
2022-06-16 27.44 27.44 26.57 26.67 1.3M
2022-06-15 26.95 27.99 26.95 27.18 1.7M
2022-06-14 26.94 27.50 26.78 27.11 1.5M
2022-06-13 27.57 27.96 26.93 27.17 1.7M
2022-06-10 27.78 28.21 27.33 27.77 1.7M
2022-06-09 27.28 28.25 27.23 27.75 2.7M
2022-06-08 26.44 28.11 26.39 27.37 3.8M
2022-06-07 25.00 27.35 24.99 26.58 4.2M
2022-06-06 26.61 26.61 24.83 25.11 3.3M
2022-06-02 24.53 25.00 24.27 24.86 1.2M
2022-06-01 24.63 24.77 24.29 24.57 0.9M
2022-05-31 23.89 24.88 23.89 24.63 1.5M
2022-05-30 24.81 25.28 24.00 24.17 1.9M
2022-05-27 23.33 25.21 23.19 24.93 3.1M
2022-05-26 23.26 23.43 23.18 23.33 0.8M
2022-05-25 23.07 23.31 23.07 23.26 0.5M
2022-05-24 23.38 23.58 23.08 23.23 1.2M
2022-05-23 23.22 23.47 23.22 23.31 0.6M
2022-05-20 23.13 23.50 23.13 23.32 1.1M
2022-05-19 23.22 23.39 23.06 23.19 0.7M
2022-05-18 23.33 23.44 23.13 23.23 0.7M
2022-05-17 23.27 23.42 23.11 23.32 1.2M
2022-05-16 23.23 23.59 23.08 23.27 0.7M
2022-05-13 23.18 23.60 23.01 23.23 1.0M
2022-05-12 22.81 23.32 22.81 23.18 0.7M
2022-05-11 23.41 23.78 23.12 23.17 1.8M
2022-05-10 23.32 23.83 23.01 23.39 1.7M
2022-05-09 23.05 23.55 22.83 23.08 1.4M
2022-05-06 23.08 23.32 22.78 23.21 1.3M
2022-05-05 22.06 23.65 21.67 23.27 3.3M
2022-04-29 26.33 26.38 21.60 22.66 7.7M
2022-04-28 26.09 26.67 25.28 25.79 2.5M
2022-04-27 25.03 26.92 25.00 26.56 4.4M
2022-04-26 25.03 25.72 24.92 25.10 2.4M
2022-04-25 26.14 26.50 25.09 25.22 2.8M
2022-04-22 27.38 27.38 25.56 26.14 3.0M
2022-04-21 27.22 27.66 26.28 26.33 3.4M
2022-04-20 26.72 26.83 26.14 26.64 3.3M
2022-04-19 25.37 26.66 25.08 26.42 4.3M
2022-04-18 25.00 25.83 24.62 25.39 3.6M
2022-04-15 24.04 25.59 23.88 24.37 4.4M
2022-04-14 23.08 23.47 22.90 23.26 1.0M
2022-04-13 23.32 23.33 22.98 23.01 0.7M
2022-04-12 22.87 23.30 22.48 23.22 0.8M
2022-04-11 23.32 23.49 22.78 22.92 0.7M
2022-04-08 23.38 23.61 22.72 23.33 0.7M
2022-04-07 23.43 23.43 23.09 23.15 0.7M
2022-04-06 23.33 23.49 23.06 23.44 0.7M
2022-04-01 23.02 23.43 22.72 23.34 0.8M
2022-03-31 23.06 23.24 22.76 23.02 0.5M
2022-03-30 22.66 23.34 22.66 23.17 1.0M
2022-03-29 22.72 23.27 22.72 22.88 0.5M
2022-03-28 23.23 23.23 22.28 22.92 1.1M
2022-03-25 23.38 23.44 23.17 23.34 0.9M
2022-03-24 23.07 23.40 23.01 23.30 0.7M
2022-03-23 23.38 23.49 22.97 23.28 0.7M
2022-03-22 23.44 23.54 22.87 23.28 0.9M
2022-03-21 23.33 23.54 22.94 23.27 0.7M
2022-03-18 23.26 23.55 22.98 23.33 1.4M
2022-03-17 23.61 23.89 23.12 23.33 1.3M
2022-03-16 23.05 23.11 22.59 22.94 1.2M
2022-03-15 22.82 23.17 22.50 22.64 1.2M
2022-03-14 23.89 23.89 22.87 22.87 1.5M
2022-03-11 23.50 24.08 23.11 23.96 1.2M
2022-03-10 23.01 23.88 23.01 23.54 0.9M
2022-03-09 23.16 23.29 21.82 22.82 1.3M
2022-03-08 24.08 24.27 23.11 23.28 1.0M
2022-03-07 24.53 24.96 23.89 24.31 1.2M
2022-03-04 25.06 25.22 24.44 24.79 1.5M
2022-03-03 24.98 25.33 24.77 25.28 1.8M
2022-03-02 25.06 25.19 24.56 24.98 1.6M
2022-03-01 25.14 25.39 24.83 25.11 1.1M
2022-02-28 25.28 25.42 24.73 25.14 1.6M
2022-02-25 24.56 25.44 24.27 25.08 2.6M
2022-02-24 26.11 26.32 24.06 24.52 6.0M
2022-02-23 26.67 27.77 25.77 26.34 7.3M
2022-02-22 24.38 29.23 23.83 27.20 9.9M
2022-02-21 23.82 24.67 23.39 24.36 3.3M
2022-02-18 23.38 23.44 22.89 23.23 0.7M
2022-02-17 22.83 23.44 22.73 23.23 0.8M
2022-02-16 22.72 22.93 22.58 22.83 0.5M
2022-02-15 22.77 22.89 22.53 22.72 0.9M
2022-02-14 23.32 23.44 22.66 22.82 1.0M
2022-02-11 23.31 23.33 23.00 23.21 0.7M
2022-02-10 23.33 23.47 23.14 23.31 0.5M
2022-02-09 23.06 23.61 23.06 23.39 0.7M
2022-02-08 23.24 23.66 23.06 23.18 0.8M
2022-02-07 23.31 23.67 22.97 23.28 1.0M
2022-01-28 22.83 23.44 22.42 23.12 0.9M
2022-01-27 23.03 23.31 22.76 22.81 0.9M
2022-01-26 23.22 23.50 22.97 23.16 0.8M
2022-01-25 23.34 23.54 22.89 22.93 1.4M
2022-01-24 23.78 24.16 23.33 23.44 1.2M
2022-01-21 23.84 24.01 23.44 23.83 0.8M
2022-01-20 24.62 24.83 23.72 23.81 1.9M
2022-01-19 25.56 25.56 24.56 24.67 3.1M
2022-01-18 24.33 26.11 24.17 25.42 5.3M
2022-01-17 25.39 25.41 24.20 24.44 3.2M
2022-01-14 25.13 25.44 24.79 25.30 1.3M
2022-01-13 24.97 25.27 24.33 25.13 2.4M
2022-01-12 23.68 25.12 23.67 24.97 3.5M
2022-01-11 23.94 24.08 23.61 23.79 1.3M
2022-01-10 23.87 24.18 23.64 23.82 1.5M
2022-01-07 23.89 24.11 23.61 23.81 2.1M
2022-01-06 23.90 24.08 23.64 23.89 1.3M
2022-01-05 24.17 24.42 23.64 23.74 2.1M
2022-01-04 23.81 24.00 23.56 23.81 1.5M