Range Intelligent Computing Tech

300442
🏛️ china →
52.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.76 53.76 52.69 53.01 3,121.2K
09:35 53.01 53.01 52.30 52.54 1,996.2K
09:40 52.48 52.90 52.30 52.77 1,180.7K
09:45 52.81 53.54 52.81 53.47 1,614.0K
09:50 53.46 53.85 53.19 53.71 1,616.3K
09:55 53.70 53.88 53.54 53.88 1,048.2K
10:00 53.89 54.29 53.84 53.99 1,973.5K
10:05 54.00 54.34 54.00 54.11 1,269.4K
10:10 54.10 54.48 54.10 54.13 1,458.5K
10:15 54.15 54.49 54.10 54.27 879.4K
10:20 54.28 54.28 54.08 54.11 759.5K
10:25 54.13 54.45 54.13 54.45 690.3K
10:30 54.46 55.39 54.46 55.30 3,049.0K
10:35 55.30 55.95 55.02 55.95 2,099.7K
10:40 55.96 56.31 55.77 56.02 2,443.7K
10:45 56.08 56.23 55.84 56.15 1,350.0K
10:50 56.18 57.00 56.15 56.97 2,247.9K
10:55 56.98 57.70 56.98 57.70 1,950.6K
11:00 57.71 58.69 57.71 58.60 1,964.5K
11:05 58.60 58.62 56.90 57.67 1,510.7K
11:10 57.64 57.66 56.88 57.15 1,108.8K
11:15 57.16 57.18 56.78 56.87 950.4K
11:20 56.87 56.91 56.51 56.91 959.4K
11:25 56.95 57.25 56.93 57.05 505.6K
11:30 57.04 57.04 57.04 57.04 0.1K
13:00 57.09 57.75 57.09 57.38 931.2K
13:05 57.37 57.38 57.09 57.23 496.3K
13:10 57.24 57.30 57.16 57.17 378.0K
13:15 57.17 57.18 56.96 56.97 529.2K
13:20 56.96 57.22 56.78 56.78 466.6K
13:25 56.76 56.79 56.47 56.78 751.1K
13:30 56.78 56.79 56.66 56.70 387.9K
13:35 56.69 56.70 56.50 56.65 492.0K
13:40 56.65 56.93 56.65 56.73 333.4K
13:45 56.73 56.78 56.56 56.57 257.2K
13:50 56.57 56.69 56.56 56.57 265.3K
13:55 56.55 56.55 56.20 56.29 520.4K
14:00 56.28 56.54 56.28 56.53 323.2K
14:05 56.55 56.55 56.31 56.31 318.3K
14:10 56.31 56.45 56.22 56.22 468.6K
14:15 56.21 56.29 56.10 56.17 660.9K
14:20 56.17 56.45 56.11 56.45 476.6K
14:25 56.45 56.49 56.32 56.33 347.1K
14:30 56.32 56.49 56.31 56.45 400.3K
14:35 56.45 57.18 56.45 57.16 742.6K
14:40 57.17 57.29 56.91 56.91 782.8K
14:45 56.91 56.91 56.58 56.89 412.2K
14:50 56.88 56.95 56.88 56.90 734.1K
14:55 56.91 56.92 56.84 56.85 328.1K
15:40 56.85 56.85 56.85 56.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available