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 56.80 56.96 56.25 56.82 2,509.0K
09:35 56.74 57.30 56.72 57.16 2,046.9K
09:40 57.11 57.13 56.44 56.54 1,561.9K
09:45 56.57 56.65 56.05 56.08 2,300.1K
09:50 56.11 56.98 56.11 56.74 1,387.3K
09:55 56.72 56.77 56.43 56.43 890.8K
10:00 56.44 56.44 56.10 56.18 1,246.2K
10:05 56.19 56.26 56.01 56.15 1,289.0K
10:10 56.15 56.17 55.82 56.01 1,739.1K
10:15 56.01 56.01 55.68 55.68 993.8K
10:20 55.70 55.91 55.69 55.77 1,199.9K
10:25 55.88 56.15 55.79 55.89 680.4K
10:30 55.90 56.09 55.89 56.02 479.1K
10:35 56.02 56.25 56.01 56.25 422.3K
10:40 56.24 56.25 55.79 56.01 588.1K
10:45 55.99 56.14 55.89 56.14 237.2K
10:50 56.14 56.15 56.00 56.01 287.2K
10:55 56.00 56.11 56.00 56.00 268.6K
11:00 56.00 56.34 56.00 56.34 467.2K
11:05 56.33 56.40 56.23 56.40 341.5K
11:10 56.40 56.56 56.40 56.49 471.7K
11:15 56.46 56.48 56.23 56.24 358.0K
11:20 56.25 56.45 56.24 56.40 218.5K
11:25 56.40 56.50 56.38 56.40 275.3K
11:30 56.40 56.40 56.40 56.40 0.4K
13:00 56.40 56.54 56.16 56.25 465.7K
13:05 56.26 56.47 56.16 56.23 542.7K
13:10 56.25 56.37 56.18 56.18 305.0K
13:15 56.18 56.30 56.14 56.14 329.5K
13:20 56.14 56.25 56.10 56.10 303.6K
13:25 56.10 56.25 56.10 56.18 204.7K
13:30 56.18 56.19 55.90 55.91 461.9K
13:35 55.90 56.85 55.88 56.59 900.5K
13:40 56.59 56.70 56.37 56.37 427.2K
13:45 56.36 56.36 56.10 56.10 302.4K
13:50 56.11 56.12 55.90 55.98 409.2K
13:55 55.99 56.10 55.91 55.94 342.9K
14:00 55.94 56.29 55.92 56.19 271.1K
14:05 56.20 56.35 56.12 56.27 390.6K
14:10 56.27 56.27 56.00 56.09 242.2K
14:15 56.09 56.19 56.05 56.05 173.8K
14:20 56.06 56.07 55.91 55.92 350.1K
14:25 55.91 55.99 55.86 55.99 482.2K
14:30 56.02 56.09 55.94 55.95 313.4K
14:35 55.95 56.10 55.94 56.02 321.8K
14:40 56.00 56.00 55.93 55.93 315.6K
14:45 55.93 56.01 55.93 55.96 375.1K
14:50 55.96 55.99 55.90 55.99 608.9K
14:55 55.98 55.99 55.95 55.96 277.8K
15:40 55.96 55.96 55.96 55.96 165.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available