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 55.33 55.33 54.35 54.60 2,727.8K
09:35 54.56 55.46 54.56 55.33 1,124.4K
09:40 55.32 55.41 55.07 55.24 1,067.8K
09:45 55.23 55.80 55.20 55.72 1,049.7K
09:50 55.70 55.70 55.42 55.55 513.1K
09:55 55.55 55.58 55.23 55.54 386.8K
10:00 55.50 55.87 55.47 55.50 670.2K
10:05 55.58 55.65 55.21 55.23 403.1K
10:10 55.24 55.38 55.19 55.19 492.0K
10:15 55.18 55.43 55.14 55.35 521.4K
10:20 55.35 55.45 55.20 55.30 420.0K
10:25 55.30 55.49 55.26 55.35 470.3K
10:30 55.34 55.49 55.28 55.49 304.2K
10:35 55.49 55.66 55.38 55.57 426.3K
10:40 55.60 55.62 55.38 55.39 159.7K
10:45 55.38 55.50 55.38 55.43 133.8K
10:50 55.43 55.43 55.16 55.23 322.7K
10:55 55.23 55.32 54.95 54.99 397.6K
11:00 54.98 55.06 54.85 55.05 494.7K
11:05 55.06 55.08 54.89 54.90 227.2K
11:10 54.90 54.95 54.81 54.88 329.8K
11:15 54.91 54.91 54.68 54.82 513.3K
11:20 54.81 54.81 54.54 54.54 485.4K
11:25 54.55 54.73 54.41 54.68 749.0K
11:30 54.69 54.69 54.69 54.69 4.1K
13:00 54.69 55.09 54.67 54.95 512.8K
13:05 54.94 54.94 54.70 54.70 160.8K
13:10 54.71 54.84 54.61 54.72 226.3K
13:15 54.73 54.74 54.58 54.74 645.6K
13:20 54.70 55.00 54.68 54.97 305.0K
13:25 54.90 54.96 54.80 54.96 210.3K
13:30 54.96 55.02 54.82 55.02 445.6K
13:35 55.03 55.18 55.00 55.17 329.6K
13:40 55.14 55.18 55.06 55.13 248.4K
13:45 55.09 55.63 55.08 55.61 492.8K
13:50 55.61 56.32 55.37 56.11 1,465.7K
13:55 56.07 56.49 55.89 56.26 1,574.4K
14:00 56.27 56.43 56.18 56.30 1,021.5K
14:05 56.31 56.42 56.18 56.20 754.7K
14:10 56.20 56.38 56.18 56.30 404.7K
14:15 56.30 56.35 56.24 56.24 378.9K
14:20 56.24 56.85 56.24 56.68 1,216.1K
14:25 56.78 56.88 56.66 56.87 870.5K
14:30 56.80 56.84 56.68 56.71 765.4K
14:35 56.67 56.67 56.41 56.50 518.8K
14:40 56.50 56.51 56.42 56.51 305.7K
14:45 56.51 56.69 56.48 56.67 556.6K
14:50 56.66 56.80 56.65 56.71 938.4K
14:55 56.74 56.80 56.71 56.77 391.4K
15:40 56.77 56.77 56.77 56.77 398.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available