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
2023-12-29 24.77 25.47 24.69 25.37 4.7M
2023-12-28 24.75 24.98 24.31 24.86 5.7M
2023-12-27 24.29 24.95 24.12 24.79 5.8M
2023-12-26 24.90 24.90 23.96 24.12 4.8M
2023-12-25 24.51 24.98 24.51 24.72 3.5M
2023-12-22 25.50 25.67 24.30 24.55 8.1M
2023-12-21 25.31 25.73 24.99 25.44 6.4M
2023-12-20 25.80 25.90 25.11 25.46 4.9M
2023-12-19 25.88 26.12 25.51 25.80 6.1M
2023-12-18 26.57 26.65 25.70 25.88 6.1M
2023-12-15 26.65 26.87 26.14 26.70 4.9M
2023-12-14 26.82 27.35 26.50 26.64 5.9M
2023-12-13 27.71 27.87 26.81 26.92 7.0M
2023-12-12 27.93 28.05 27.39 27.70 7.6M
2023-12-11 27.25 28.13 27.10 27.99 13.0M
2023-12-08 26.50 27.72 26.27 27.47 18.2M
2023-12-07 25.82 26.54 25.82 26.40 5.3M
2023-12-06 25.78 26.34 25.61 26.02 5.4M
2023-12-05 26.66 26.88 25.93 25.93 10.1M
2023-12-04 26.73 27.50 26.67 26.90 10.6M
2023-12-01 26.58 26.94 26.45 26.70 7.2M
2023-11-30 26.46 27.00 25.80 27.00 14.8M
2023-11-29 26.81 26.99 26.20 26.43 12.8M
2023-11-28 26.36 27.28 26.36 27.10 10.0M
2023-11-27 26.20 26.89 26.13 26.34 5.9M
2023-11-24 26.82 27.00 26.36 26.48 5.5M
2023-11-23 26.66 26.85 25.80 26.80 9.9M
2023-11-22 26.50 27.15 26.49 26.74 10.3M
2023-11-21 27.50 27.50 26.54 26.65 12.2M
2023-11-20 27.25 27.78 26.78 27.60 15.1M
2023-11-17 26.55 27.19 26.40 27.06 16.1M
2023-11-16 25.78 27.58 25.62 26.50 22.7M
2023-11-15 26.12 26.36 25.62 25.92 13.0M
2023-11-14 25.37 26.43 25.02 26.12 18.7M
2023-11-13 24.40 25.16 24.35 25.06 14.0M
2023-11-10 25.11 25.11 24.10 24.16 11.1M
2023-11-09 24.88 26.03 24.67 25.17 14.6M
2023-11-08 25.05 25.25 24.40 24.70 11.5M
2023-11-07 23.80 24.58 23.46 24.43 11.4M
2023-11-06 22.78 23.68 22.70 23.52 6.9M
2023-11-03 22.33 22.96 22.33 22.73 5.4M
2023-11-02 22.93 23.02 22.24 22.26 7.0M
2023-11-01 23.42 23.61 22.90 22.94 6.1M
2023-10-31 23.68 23.70 23.08 23.35 7.6M
2023-10-30 23.17 23.82 22.80 23.55 10.4M
2023-10-27 23.30 23.79 22.56 23.29 11.2M
2023-10-26 22.15 23.33 22.00 23.20 11.7M
2023-10-25 21.19 22.45 21.11 22.24 9.2M
2023-10-24 20.89 21.39 20.40 21.13 6.7M
2023-10-23 21.70 21.80 20.54 20.80 11.0M
2023-10-20 22.77 22.77 21.70 21.87 7.7M
2023-10-19 23.08 23.46 22.63 22.78 4.1M
2023-10-18 23.79 23.79 22.82 23.18 4.2M
2023-10-17 23.87 23.94 23.34 23.85 3.6M
2023-10-16 24.10 24.23 23.54 23.66 3.9M
2023-10-13 24.35 24.44 24.00 24.14 4.1M
2023-10-12 24.58 24.98 24.30 24.50 5.1M
2023-10-11 23.97 24.96 23.92 24.53 6.3M
2023-10-10 24.63 24.71 24.18 24.31 4.3M
2023-10-09 24.39 24.40 24.12 24.27 4.7M
2023-09-28 24.53 24.88 24.00 24.35 6.9M
2023-09-27 24.36 24.87 24.30 24.53 4.3M
2023-09-26 24.44 24.83 24.26 24.30 4.1M
2023-09-25 25.00 25.19 24.38 24.51 6.1M
2023-09-22 24.06 24.96 24.06 24.85 7.5M
2023-09-21 24.46 24.65 24.00 24.17 5.9M
2023-09-20 24.09 24.65 23.92 24.28 7.3M
2023-09-19 24.49 24.55 23.41 23.89 11.3M
2023-09-18 24.35 24.78 24.26 24.49 4.0M
2023-09-15 24.68 24.79 24.28 24.39 5.2M
2023-09-14 24.82 25.29 24.58 24.60 5.5M
2023-09-13 25.68 25.68 24.71 24.83 6.9M
2023-09-12 25.72 25.96 25.26 25.67 6.8M
2023-09-11 26.25 26.34 25.46 25.70 6.9M
2023-09-08 25.81 26.35 25.70 26.25 6.1M
2023-09-07 26.31 26.41 25.90 25.91 4.2M
2023-09-06 26.21 26.42 25.74 26.25 5.1M
2023-09-05 26.26 26.70 26.10 26.40 5.9M
2023-09-04 25.79 26.58 25.55 26.42 12.3M
2023-09-01 25.50 25.80 25.34 25.50 5.1M
2023-08-31 26.08 26.18 25.36 25.70 9.0M
2023-08-30 24.50 26.77 24.30 25.89 14.5M
2023-08-29 23.31 25.07 23.25 24.66 12.1M
2023-08-28 24.99 25.10 23.40 23.48 9.5M
2023-08-25 23.01 23.68 22.68 23.29 9.3M
2023-08-24 23.18 23.49 22.77 23.07 7.7M
2023-08-23 23.62 23.88 22.80 23.01 11.2M
2023-08-22 22.95 24.08 22.95 23.61 12.7M
2023-08-21 22.81 23.60 22.49 23.05 11.4M
2023-08-18 22.95 23.88 22.62 22.65 13.7M
2023-08-17 23.02 23.16 21.85 22.93 20.6M
2023-08-16 26.44 26.44 22.02 23.48 34.9M
2023-08-15 27.88 28.01 26.70 26.87 3.9M
2023-08-14 27.45 28.28 27.34 28.17 2.1M
2023-08-11 27.89 28.21 27.72 27.88 1.6M
2023-08-10 27.39 28.37 27.39 27.98 2.1M
2023-08-09 27.60 27.74 26.95 27.47 2.4M
2023-08-08 27.41 27.94 27.40 27.69 1.9M
2023-08-07 28.13 28.59 27.42 27.59 4.2M
2023-08-04 27.42 28.75 27.28 28.60 4.6M
2023-08-03 27.64 27.83 27.03 27.42 3.3M
2023-08-02 28.12 28.12 27.58 27.68 2.3M
2023-08-01 28.63 28.63 27.75 28.03 3.2M
2023-07-31 29.00 29.07 28.20 28.40 3.9M
2023-07-28 29.78 29.78 28.31 28.94 4.3M
2023-07-27 28.06 29.84 27.96 29.36 5.9M
2023-07-26 28.57 28.59 27.91 28.06 2.1M
2023-07-25 28.31 28.65 28.14 28.44 2.4M
2023-07-24 28.02 28.60 27.90 28.10 2.3M
2023-07-21 28.26 28.29 27.61 27.89 3.3M
2023-07-20 28.69 28.91 28.09 28.22 2.2M
2023-07-19 29.00 29.27 28.48 28.67 3.0M
2023-07-18 28.79 28.95 28.52 28.56 2.2M
2023-07-17 29.00 29.19 28.53 28.74 2.8M
2023-07-14 28.54 29.45 28.54 29.07 4.8M
2023-07-13 28.70 29.04 28.45 28.53 3.5M
2023-07-12 29.55 29.55 28.50 28.75 4.2M
2023-07-11 29.65 29.97 29.15 29.40 3.2M
2023-07-10 30.55 30.68 29.02 29.65 4.8M
2023-07-07 30.50 30.76 30.14 30.42 2.2M
2023-07-06 31.20 31.75 30.50 30.62 3.9M
2023-07-05 32.60 32.60 31.30 31.42 2.8M
2023-07-04 31.00 32.50 30.90 32.24 4.6M
2023-07-03 30.76 31.32 29.96 31.05 4.6M
2023-06-30 30.27 30.98 30.00 30.76 2.5M
2023-06-29 30.41 31.28 30.30 30.40 3.1M
2023-06-28 32.50 32.66 29.86 30.83 7.6M
2023-06-27 32.60 33.18 32.10 32.69 4.0M
2023-06-26 34.30 34.70 32.37 32.67 6.5M
2023-06-21 36.50 36.55 34.78 34.80 6.8M
2023-06-20 35.70 37.17 35.50 36.91 10.1M
2023-06-19 33.85 36.53 33.80 36.08 12.0M
2023-06-16 33.10 34.22 33.10 33.85 6.6M
2023-06-15 34.34 35.50 33.31 33.69 10.0M
2023-06-14 36.28 37.27 34.97 35.31 13.4M
2023-06-13 33.18 34.95 32.47 34.55 9.7M
2023-06-12 33.00 33.67 32.65 33.20 6.7M
2023-06-09 31.72 33.56 31.51 33.56 9.4M
2023-06-08 31.97 32.20 31.38 31.93 4.1M
2023-06-07 31.90 33.10 30.65 32.18 6.2M
2023-06-06 33.44 35.50 32.15 32.40 9.1M
2023-06-05 32.50 32.93 32.16 32.23 3.1M
2023-06-02 32.66 33.35 32.20 32.65 3.6M
2023-06-01 32.02 32.99 32.02 32.35 3.0M
2023-05-31 32.71 32.90 31.75 32.36 3.7M
2023-05-30 31.65 32.95 31.38 32.60 4.1M
2023-05-29 32.68 32.92 31.60 32.06 6.0M
2023-05-26 30.10 32.30 29.92 31.79 5.7M
2023-05-25 30.01 31.30 29.54 30.09 3.4M
2023-05-24 30.02 30.47 29.59 29.86 2.3M
2023-05-23 30.22 30.61 30.04 30.28 2.7M
2023-05-22 30.78 30.93 29.98 30.10 3.2M
2023-05-19 30.83 31.06 30.39 30.78 2.6M
2023-05-18 30.58 31.03 30.34 30.88 3.5M
2023-05-17 31.66 32.21 30.49 30.80 4.9M
2023-05-16 31.00 31.98 30.72 31.44 5.5M
2023-05-15 30.56 31.22 29.54 31.03 5.0M
2023-05-12 30.76 31.05 30.43 30.51 3.0M
2023-05-11 31.06 31.75 30.58 30.58 2.9M
2023-05-10 31.88 32.16 30.83 31.14 5.0M
2023-05-09 31.94 32.93 31.57 31.94 4.1M
2023-05-08 31.99 32.48 31.56 32.08 3.4M
2023-05-05 32.14 33.18 31.57 31.99 5.2M
2023-05-04 33.44 33.94 32.17 32.66 5.4M
2023-04-28 32.06 33.88 32.06 33.33 8.0M
2023-04-27 35.66 36.29 32.01 32.22 15.9M
2023-04-26 37.17 38.27 35.56 35.94 7.1M
2023-04-25 37.69 38.50 36.70 37.32 4.8M
2023-04-24 40.53 40.83 37.55 37.94 8.7M
2023-04-21 40.61 42.11 38.72 39.61 8.0M
2023-04-20 39.22 41.44 38.70 40.94 8.9M
2023-04-19 39.19 40.11 38.52 38.86 5.8M
2023-04-18 36.39 40.43 36.35 39.60 8.7M
2023-04-17 36.67 37.83 36.38 36.66 4.4M
2023-04-14 37.27 37.78 36.38 36.86 3.3M
2023-04-13 38.60 38.86 37.28 37.37 3.4M
2023-04-12 37.48 39.20 36.42 38.89 5.7M
2023-04-11 37.32 38.18 36.56 37.13 4.2M
2023-04-10 38.90 39.66 37.56 37.67 6.0M
2023-04-07 39.39 40.49 38.33 39.65 6.7M
2023-04-06 36.39 39.32 36.39 39.32 10.2M
2023-04-04 36.83 37.50 35.22 37.08 8.6M
2023-04-03 37.93 38.61 35.48 36.89 9.6M
2023-03-31 35.91 38.11 35.77 37.74 4.4M
2023-03-30 37.76 38.09 35.89 36.09 4.4M
2023-03-29 36.33 38.08 36.11 37.38 4.9M
2023-03-28 37.32 37.59 36.22 36.38 4.7M
2023-03-27 38.65 39.03 36.30 37.32 7.1M
2023-03-24 38.71 39.82 37.97 38.97 5.7M
2023-03-23 37.53 40.91 36.77 39.03 10.2M
2023-03-22 36.02 38.89 35.34 38.27 7.2M
2023-03-21 36.67 36.70 35.63 36.16 4.5M
2023-03-20 38.54 38.89 35.72 36.21 9.2M
2023-03-17 35.58 39.01 35.56 38.72 9.6M
2023-03-16 35.54 36.39 34.87 35.76 4.6M
2023-03-15 35.80 36.46 35.49 35.92 3.9M
2023-03-14 36.66 37.21 35.28 36.11 6.7M
2023-03-13 33.78 38.33 33.62 36.52 11.0M
2023-03-10 33.00 34.59 32.54 33.98 7.6M
2023-03-09 31.11 33.42 31.07 33.13 10.4M
2023-03-08 30.72 31.22 30.67 31.04 2.6M
2023-03-07 32.21 32.21 30.72 30.72 4.0M
2023-03-06 30.93 32.17 30.86 31.89 5.7M
2023-03-03 31.18 31.49 30.76 30.89 3.5M
2023-03-02 31.33 31.94 30.96 31.18 4.0M
2023-03-01 30.03 31.43 30.02 31.32 7.7M
2023-02-28 30.69 30.94 29.89 30.36 6.2M
2023-02-27 29.56 30.86 29.56 29.79 4.7M
2023-02-24 29.64 29.99 29.44 29.59 2.0M
2023-02-23 30.28 30.39 29.39 29.64 4.0M
2023-02-22 30.78 30.78 30.31 30.47 3.0M
2023-02-21 30.56 31.23 30.10 30.85 8.3M
2023-02-20 28.88 30.10 28.73 29.86 5.7M
2023-02-17 30.34 30.34 28.66 28.75 6.4M
2023-02-16 30.34 32.03 30.06 30.13 12.9M
2023-02-15 29.38 30.31 28.99 30.16 6.1M
2023-02-14 29.54 29.57 28.85 29.10 2.9M
2023-02-13 29.04 29.88 28.81 29.24 6.4M
2023-02-10 29.72 29.73 29.04 29.04 4.4M
2023-02-09 28.78 30.04 28.59 29.72 8.5M
2023-02-08 28.58 30.11 28.39 28.93 9.1M
2023-02-07 28.89 29.38 28.34 28.57 6.4M
2023-02-06 26.66 29.09 26.42 28.87 10.4M
2023-02-03 26.22 26.56 25.94 26.44 2.6M
2023-02-02 26.53 26.69 26.27 26.47 2.8M
2023-02-01 26.42 26.77 26.17 26.53 1.8M
2023-01-31 26.58 26.58 26.12 26.44 1.5M
2023-01-30 27.07 27.16 26.21 26.28 3.0M
2023-01-20 26.76 27.48 26.67 26.96 2.6M
2023-01-19 26.50 27.32 26.50 26.87 2.8M
2023-01-18 25.49 27.08 25.42 26.67 5.4M
2023-01-17 25.44 25.78 25.21 25.63 2.5M
2023-01-16 25.89 25.98 25.44 25.56 3.5M
2023-01-13 26.23 26.68 25.65 25.82 4.8M
2023-01-12 27.50 27.57 26.00 26.33 5.5M
2023-01-11 26.82 27.68 26.69 27.46 8.2M
2023-01-10 25.98 27.09 25.62 26.97 8.8M
2023-01-09 25.77 26.35 25.69 25.97 4.1M
2023-01-06 24.72 27.15 24.69 25.88 6.2M
2023-01-05 23.27 24.42 23.27 24.17 2.5M
2023-01-04 23.99 24.78 23.51 23.63 3.1M
2023-01-03 23.52 23.75 22.78 23.39 1.8M