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 59.85 60.30 59.10 60.30 3,116.3K
09:35 60.29 60.56 59.40 59.40 2,105.6K
09:40 59.50 59.99 58.80 59.76 2,385.1K
09:45 59.75 60.15 59.68 59.91 1,226.7K
09:50 59.91 60.10 59.83 59.92 1,058.0K
09:55 59.96 60.10 59.69 59.90 846.8K
10:00 59.92 60.26 59.85 59.94 811.2K
10:05 59.93 60.10 59.61 60.00 756.3K
10:10 59.98 60.82 59.98 60.51 1,061.4K
10:15 60.50 60.97 60.43 60.75 1,195.4K
10:20 60.79 60.90 60.57 60.68 705.9K
10:25 60.69 60.98 60.57 60.78 511.7K
10:30 60.70 60.87 60.61 60.70 466.4K
10:35 60.73 60.97 60.69 60.80 591.0K
10:40 60.80 61.36 60.76 61.07 978.8K
10:45 61.07 61.30 60.91 61.13 614.0K
10:50 61.16 61.16 60.70 60.70 547.7K
10:55 60.70 60.70 60.27 60.43 668.5K
11:00 60.44 60.44 60.01 60.27 759.9K
11:05 60.25 60.57 60.25 60.38 326.7K
11:10 60.36 60.53 60.20 60.27 367.5K
11:15 60.26 60.26 59.78 59.90 926.6K
11:20 59.89 60.08 59.59 59.67 644.6K
11:25 59.68 59.93 59.65 59.74 613.6K
11:30 59.73 59.73 59.73 59.73 0.4K
13:00 59.68 59.70 59.16 59.22 883.7K
13:05 59.20 59.60 59.17 59.60 860.1K
13:10 59.60 59.70 59.42 59.46 610.1K
13:15 59.46 59.96 59.30 59.30 677.2K
13:20 59.32 59.32 58.85 58.86 865.6K
13:25 58.86 59.00 58.58 58.69 1,389.7K
13:30 58.71 58.86 58.36 58.36 1,028.9K
13:35 58.39 59.00 58.39 58.91 1,003.3K
13:40 58.90 59.44 58.90 59.27 465.1K
13:45 59.22 59.57 59.21 59.44 369.5K
13:50 59.41 59.44 59.17 59.44 452.8K
13:55 59.45 59.62 59.43 59.59 344.2K
14:00 59.62 60.10 59.60 59.97 498.3K
14:05 60.01 60.14 59.98 60.08 381.2K
14:10 60.05 60.51 59.96 60.48 791.8K
14:15 60.50 60.51 60.37 60.49 532.3K
14:20 60.50 60.56 59.95 59.99 498.4K
14:25 60.00 60.30 59.94 60.25 403.1K
14:30 60.25 60.35 60.24 60.34 482.5K
14:35 60.34 60.60 60.26 60.54 883.1K
14:40 60.56 60.80 60.52 60.61 719.1K
14:45 60.60 60.86 60.50 60.85 764.4K
14:50 60.80 61.06 60.80 60.95 1,335.6K
14:55 60.93 61.30 60.93 61.30 475.1K
15:40 61.30 61.30 61.30 61.30 575.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available