Fujian Raynen Technology Co Ltd (603933)

603933
🏛️ Chine →
17.30
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 11.97 12.13 11.80 11.98 4.1M
2022-12-29 12.16 12.21 11.95 11.98 4.8M
2022-12-28 12.30 12.39 12.05 12.28 8.6M
2022-12-27 12.11 12.48 11.95 12.26 14.1M
2022-12-26 10.82 11.94 10.76 11.94 4.9M
2022-12-23 11.09 11.30 10.28 10.85 6.2M
2022-12-22 11.94 11.94 11.35 11.42 5.2M
2022-12-21 11.92 12.13 11.58 11.78 6.5M
2022-12-20 11.47 12.14 11.33 11.95 9.6M
2022-12-19 11.61 11.62 11.33 11.48 5.1M
2022-12-16 12.08 12.12 11.61 11.69 11.0M
2022-12-15 12.00 13.01 11.51 12.14 17.9M
2022-12-14 10.97 11.83 10.97 11.83 5.0M
2022-12-13 11.00 11.01 10.73 10.75 1.3M
2022-12-12 10.92 11.03 10.72 11.02 1.6M
2022-12-09 10.87 11.09 10.82 10.82 1.9M
2022-12-08 11.09 11.14 10.88 10.90 1.9M
2022-12-07 11.15 11.21 11.05 11.10 2.1M
2022-12-06 11.20 11.44 11.10 11.23 3.8M
2022-12-05 11.13 11.23 11.05 11.22 3.2M
2022-12-02 10.99 11.14 10.96 11.09 1.9M
2022-12-01 11.10 11.14 10.96 11.03 2.1M
2022-11-30 11.18 11.20 10.98 11.02 2.5M
2022-11-29 10.83 11.22 10.81 11.17 4.0M
2022-11-28 10.75 11.00 10.66 10.81 3.1M
2022-11-25 11.09 11.29 10.92 10.92 3.1M
2022-11-24 11.17 11.29 10.99 11.13 3.0M
2022-11-23 11.44 11.46 10.84 11.10 5.8M
2022-11-22 11.53 11.74 11.35 11.55 6.0M
2022-11-21 11.78 11.79 11.26 11.45 5.6M
2022-11-18 11.99 12.22 11.64 11.70 9.3M
2022-11-17 12.60 12.66 11.77 12.07 14.1M
2022-11-16 12.53 12.53 12.53 12.53 3.6M
2022-11-15 10.34 11.39 10.27 11.39 3.7M
2022-11-14 10.42 10.42 10.27 10.35 1.3M
2022-11-11 10.56 10.69 10.29 10.31 1.5M
2022-11-10 10.42 10.52 10.32 10.37 1.0M
2022-11-09 10.50 10.59 10.38 10.49 0.7M
2022-11-08 10.57 10.60 10.41 10.54 1.2M
2022-11-07 10.55 10.73 10.48 10.58 1.6M
2022-11-04 10.46 10.65 10.43 10.55 1.5M
2022-11-03 10.18 10.57 10.10 10.52 2.1M
2022-11-02 10.28 10.49 10.27 10.36 1.3M
2022-11-01 10.30 10.32 10.14 10.28 1.4M
2022-10-31 9.92 10.25 9.82 10.15 1.2M
2022-10-28 10.31 10.36 9.88 9.92 1.3M
2022-10-27 10.31 10.64 10.21 10.32 1.7M
2022-10-26 9.99 10.35 9.99 10.30 1.0M
2022-10-25 10.15 10.25 9.96 10.14 1.2M
2022-10-24 10.07 10.57 10.05 10.15 1.9M
2022-10-21 10.11 10.40 9.91 10.09 2.2M
2022-10-20 9.91 10.60 9.86 10.32 2.5M
2022-10-19 10.07 10.15 9.91 9.96 1.1M
2022-10-18 9.99 10.22 9.90 10.08 1.2M
2022-10-17 9.76 9.99 9.76 9.98 1.0M
2022-10-14 9.59 9.78 9.57 9.76 0.9M
2022-10-13 9.39 9.68 9.32 9.50 1.3M
2022-10-12 9.10 9.42 8.96 9.40 0.9M
2022-10-11 9.05 9.16 8.91 9.06 1.0M
2022-10-10 9.51 9.52 9.04 9.10 1.1M
2022-09-30 9.36 9.55 9.25 9.25 0.8M
2022-09-29 9.60 9.68 9.33 9.41 0.9M
2022-09-28 9.78 9.84 9.50 9.50 0.7M
2022-09-27 9.51 9.78 9.48 9.78 0.9M
2022-09-26 9.70 9.70 9.44 9.45 0.9M
2022-09-23 10.00 10.15 9.66 9.75 1.1M
2022-09-22 10.12 10.17 9.99 10.01 0.7M
2022-09-21 10.03 10.13 9.81 10.10 0.8M
2022-09-20 10.10 10.14 9.98 10.05 0.7M
2022-09-19 10.07 10.27 9.86 9.96 1.0M
2022-09-16 10.38 10.48 10.01 10.07 0.9M
2022-09-15 10.90 10.90 10.25 10.38 1.2M
2022-09-14 10.69 10.92 10.69 10.79 0.8M
2022-09-13 11.00 11.15 10.87 10.93 0.9M
2022-09-09 11.19 11.20 10.82 10.88 1.0M
2022-09-08 11.19 11.26 11.06 11.08 0.9M
2022-09-07 11.26 11.43 11.16 11.16 1.0M
2022-09-06 11.11 11.31 11.03 11.23 1.2M
2022-09-05 11.40 11.40 10.97 11.12 1.0M
2022-09-02 10.76 11.25 10.76 11.19 1.4M
2022-09-01 10.85 11.09 10.71 10.76 1.0M
2022-08-31 11.35 11.41 10.82 10.88 1.5M
2022-08-30 11.40 11.56 11.22 11.36 1.2M
2022-08-29 11.10 11.42 10.92 11.40 1.9M
2022-08-26 11.63 11.80 11.25 11.27 1.3M
2022-08-25 11.96 12.08 11.36 11.55 1.6M
2022-08-24 12.49 12.57 11.92 11.99 1.9M
2022-08-23 12.31 12.73 12.31 12.48 1.2M
2022-08-22 12.43 12.58 12.21 12.41 1.1M
2022-08-19 12.78 13.18 12.43 12.43 1.7M
2022-08-18 12.68 12.78 12.50 12.78 1.3M
2022-08-17 12.72 12.84 12.63 12.69 0.9M
2022-08-16 12.72 12.82 12.63 12.74 1.1M
2022-08-15 12.54 12.81 12.38 12.71 1.7M
2022-08-12 12.83 13.18 12.56 12.58 2.0M
2022-08-11 12.90 13.03 12.78 12.82 2.6M
2022-08-10 12.65 13.23 12.41 12.95 3.7M
2022-08-09 12.47 12.66 12.21 12.64 2.8M
2022-08-08 12.16 12.68 11.91 12.47 3.3M
2022-08-05 11.68 12.28 11.60 12.16 2.7M
2022-08-04 11.54 11.79 11.50 11.67 1.5M
2022-08-03 11.36 11.70 11.28 11.31 1.5M
2022-08-02 11.73 11.73 11.30 11.38 1.5M
2022-08-01 11.72 11.86 11.64 11.78 0.9M
2022-07-29 11.90 11.95 11.71 11.72 1.3M
2022-07-28 11.61 11.88 11.59 11.80 1.1M
2022-07-27 11.45 11.61 11.30 11.61 1.0M
2022-07-26 11.41 11.52 11.17 11.43 0.9M
2022-07-25 11.60 11.65 11.32 11.43 1.1M
2022-07-22 11.47 11.74 11.34 11.45 1.0M
2022-07-21 11.60 11.71 11.47 11.52 1.3M
2022-07-20 11.50 11.67 11.43 11.63 1.5M
2022-07-19 11.33 11.59 11.25 11.50 1.5M
2022-07-18 10.92 11.45 10.89 11.36 3.0M
2022-07-15 11.10 11.13 10.78 10.82 1.4M
2022-07-14 10.95 11.05 10.81 11.02 1.1M
2022-07-13 10.81 11.00 10.65 10.95 1.1M
2022-07-12 11.00 11.00 10.72 10.74 1.0M
2022-07-11 11.02 11.05 10.76 10.94 1.6M
2022-07-08 11.19 11.19 10.92 10.96 1.4M
2022-07-07 10.91 11.11 10.73 11.07 1.2M
2022-07-06 10.71 11.00 10.69 10.86 1.5M
2022-07-05 10.85 11.24 10.71 10.84 1.5M
2022-07-04 10.87 11.20 10.63 10.99 2.3M
2022-07-01 10.97 11.07 10.76 10.82 1.1M
2022-06-30 10.98 11.19 10.76 10.92 1.7M
2022-06-29 11.17 11.34 10.97 10.97 1.7M
2022-06-28 10.87 11.22 10.81 11.20 1.9M
2022-06-27 10.87 10.98 10.70 10.92 1.4M
2022-06-24 10.90 10.91 10.69 10.74 1.2M
2022-06-23 10.54 10.79 10.52 10.78 1.4M
2022-06-22 10.72 10.75 10.51 10.54 1.5M
2022-06-21 10.55 10.85 10.41 10.78 2.3M
2022-06-20 10.24 10.52 10.20 10.51 1.3M
2022-06-17 10.35 10.35 9.98 10.19 1.3M
2022-06-16 10.14 10.34 10.05 10.29 0.9M
2022-06-15 10.18 10.37 10.06 10.06 1.2M
2022-06-14 10.22 10.37 9.78 10.08 1.5M
2022-06-13 10.40 10.49 10.18 10.28 1.1M
2022-06-10 10.15 10.43 10.15 10.35 0.8M
2022-06-09 10.50 10.50 10.16 10.19 1.2M
2022-06-08 10.76 10.81 10.33 10.54 1.1M
2022-06-07 10.91 11.01 10.65 10.69 1.1M
2022-06-06 10.68 11.00 10.63 10.87 1.5M
2022-06-02 10.50 10.66 10.32 10.61 1.3M
2022-06-01 10.29 10.54 10.16 10.46 1.2M
2022-05-31 10.11 10.31 9.91 10.30 1.4M
2022-05-30 10.07 10.19 9.96 10.05 0.9M
2022-05-27 10.26 10.39 10.06 10.11 1.2M
2022-05-26 10.27 10.31 9.95 10.30 1.2M
2022-05-25 9.99 10.24 9.95 10.20 0.7M
2022-05-24 10.45 10.45 9.98 9.99 1.1M
2022-05-23 10.48 10.48 10.25 10.37 0.8M
2022-05-20 10.39 10.48 10.30 10.32 0.7M
2022-05-19 10.30 10.42 10.20 10.39 0.5M
2022-05-18 10.28 10.44 10.25 10.35 0.8M
2022-05-17 10.45 10.45 10.19 10.28 0.7M
2022-05-16 10.35 10.45 10.20 10.27 0.8M
2022-05-13 10.28 10.38 10.13 10.29 1.3M
2022-05-12 10.04 10.38 10.04 10.32 1.4M
2022-05-11 9.99 10.36 9.88 10.04 1.3M
2022-05-10 9.80 9.94 9.61 9.89 1.0M
2022-05-09 9.48 9.90 9.48 9.79 1.0M
2022-05-06 9.25 9.80 9.24 9.52 1.4M
2022-05-05 9.33 9.96 9.21 9.49 1.3M
2022-04-29 8.99 9.44 8.77 9.33 1.2M
2022-04-28 8.92 8.97 8.63 8.77 0.7M
2022-04-27 8.63 8.93 8.34 8.92 1.2M
2022-04-26 8.95 9.08 8.63 8.63 0.9M
2022-04-25 9.78 9.78 8.80 8.80 1.4M
2022-04-22 9.92 9.96 9.62 9.77 0.7M
2022-04-21 10.30 10.30 9.79 9.83 1.3M
2022-04-20 10.22 10.50 10.19 10.26 1.0M
2022-04-19 10.29 10.44 10.19 10.25 0.8M
2022-04-18 10.03 10.35 9.89 10.31 1.1M
2022-04-15 10.33 10.33 9.98 10.07 1.2M
2022-04-14 10.22 10.40 10.22 10.28 0.8M
2022-04-13 10.61 10.61 10.18 10.26 1.9M
2022-04-12 10.39 10.61 10.15 10.61 1.1M
2022-04-11 10.61 10.61 10.20 10.26 1.4M
2022-04-08 10.89 11.07 10.53 10.61 1.4M
2022-04-07 11.21 11.27 10.86 10.89 1.7M
2022-04-06 11.33 11.36 11.11 11.26 1.6M
2022-04-01 11.53 11.58 11.15 11.35 1.6M
2022-03-31 11.50 11.80 11.31 11.63 2.1M
2022-03-30 11.60 11.60 11.28 11.44 1.3M
2022-03-29 11.98 12.14 11.39 11.48 2.2M
2022-03-28 11.89 12.16 11.08 11.97 1.6M
2022-03-25 11.94 12.17 11.86 11.88 1.1M
2022-03-24 12.13 12.13 11.65 11.97 1.3M
2022-03-23 11.96 12.20 11.96 12.13 1.1M
2022-03-22 12.02 12.28 11.92 12.01 1.5M
2022-03-21 11.83 12.26 11.73 12.18 1.7M
2022-03-18 11.90 11.90 11.63 11.83 1.4M
2022-03-17 11.63 11.77 11.53 11.59 1.5M
2022-03-16 11.43 11.53 10.83 11.44 1.6M
2022-03-15 11.83 11.83 11.13 11.23 1.3M
2022-03-14 12.26 12.26 11.83 11.83 1.1M
2022-03-11 12.02 12.31 11.50 12.26 1.1M
2022-03-10 12.32 12.42 12.12 12.15 1.0M
2022-03-09 12.26 12.45 11.65 12.09 1.5M
2022-03-08 12.39 12.60 12.22 12.27 1.3M
2022-03-07 12.58 12.65 12.25 12.40 1.4M
2022-03-04 12.65 12.81 12.51 12.55 1.0M
2022-03-03 12.94 12.94 12.62 12.70 1.2M
2022-03-02 12.84 12.89 12.65 12.86 0.9M
2022-03-01 12.79 12.90 12.72 12.85 1.1M
2022-02-28 12.70 12.82 12.50 12.81 1.1M
2022-02-25 12.65 12.98 12.65 12.73 1.4M
2022-02-24 12.88 12.99 12.44 12.63 2.1M
2022-02-23 12.49 13.09 12.46 12.97 2.2M
2022-02-22 12.77 12.80 12.39 12.50 1.4M
2022-02-21 12.62 12.80 12.62 12.75 1.1M
2022-02-18 12.50 12.71 12.38 12.64 0.9M
2022-02-17 12.60 12.75 12.50 12.54 1.2M
2022-02-16 12.66 12.79 12.53 12.60 1.0M
2022-02-15 12.48 12.67 12.32 12.51 1.1M
2022-02-14 12.49 12.73 12.32 12.50 1.3M
2022-02-11 12.81 12.96 12.56 12.57 1.3M
2022-02-10 13.06 13.22 12.82 12.97 1.4M
2022-02-09 12.76 13.15 12.66 13.05 1.6M
2022-02-08 12.72 12.79 12.50 12.75 1.3M
2022-02-07 12.76 12.92 12.50 12.70 1.8M
2022-01-28 11.96 12.74 11.95 12.52 2.6M
2022-01-27 12.65 12.65 11.92 11.95 2.9M
2022-01-26 12.65 12.84 12.35 12.62 1.4M
2022-01-25 13.05 13.21 12.54 12.58 2.2M
2022-01-24 13.26 13.48 13.15 13.18 1.6M
2022-01-21 13.36 13.46 13.06 13.26 2.0M
2022-01-20 14.70 14.72 13.27 13.37 5.4M
2022-01-19 14.65 14.82 14.51 14.74 1.7M
2022-01-18 15.20 15.28 14.60 14.66 3.0M
2022-01-17 14.62 15.21 14.46 15.13 3.2M
2022-01-14 14.65 15.10 14.54 14.56 2.8M
2022-01-13 14.93 14.98 14.67 14.80 1.6M
2022-01-12 14.50 15.35 14.50 14.88 3.4M
2022-01-11 14.78 14.95 14.36 14.43 2.3M
2022-01-10 14.54 14.93 14.45 14.80 2.1M
2022-01-07 15.19 15.19 14.48 14.54 3.1M
2022-01-06 14.79 15.17 14.61 15.07 2.2M
2022-01-05 15.25 15.28 14.65 14.83 2.9M
2022-01-04 15.17 15.45 15.10 15.22 3.8M