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
2023-12-29 15.25 15.58 15.16 15.55 2.3M
2023-12-28 15.01 15.27 14.83 15.22 2.2M
2023-12-27 14.87 15.08 14.65 15.03 2.6M
2023-12-26 14.98 15.09 14.57 14.65 2.2M
2023-12-25 15.01 15.16 14.80 14.99 1.8M
2023-12-22 15.44 15.59 14.99 15.01 2.1M
2023-12-21 15.27 15.44 14.95 15.42 2.6M
2023-12-20 15.49 15.75 15.30 15.31 2.6M
2023-12-19 15.57 15.57 15.30 15.49 1.6M
2023-12-18 15.60 15.60 15.32 15.35 2.0M
2023-12-15 15.70 15.80 15.55 15.68 1.6M
2023-12-14 15.90 16.01 15.69 15.73 1.9M
2023-12-13 15.86 16.04 15.72 15.83 2.2M
2023-12-12 16.12 16.12 15.86 15.92 2.2M
2023-12-11 15.70 16.05 15.60 16.04 2.5M
2023-12-08 15.75 16.08 15.69 15.78 2.7M
2023-12-07 15.92 15.98 15.60 15.75 2.5M
2023-12-06 15.88 16.06 15.72 15.81 2.1M
2023-12-05 16.21 16.28 15.81 15.82 2.2M
2023-12-04 16.30 16.55 16.28 16.30 2.5M
2023-12-01 16.20 16.40 16.08 16.38 2.9M
2023-11-30 16.61 16.69 15.98 16.15 3.2M
2023-11-29 16.57 17.01 16.57 16.65 3.7M
2023-11-28 16.61 16.83 16.46 16.65 2.8M
2023-11-27 16.34 16.74 16.31 16.55 4.2M
2023-11-24 16.85 16.85 16.31 16.33 3.5M
2023-11-23 16.45 16.88 16.42 16.85 3.6M
2023-11-22 16.75 16.88 16.43 16.55 3.8M
2023-11-21 17.28 17.28 16.80 16.81 5.1M
2023-11-20 17.10 17.30 17.02 17.28 5.6M
2023-11-17 16.75 17.15 16.72 17.10 4.8M
2023-11-16 16.92 17.07 16.75 16.79 4.3M
2023-11-15 17.30 17.44 16.90 16.99 8.1M
2023-11-14 16.87 17.85 16.75 17.22 11.7M
2023-11-13 16.79 16.92 16.40 16.90 7.3M
2023-11-10 16.44 16.92 16.26 16.75 6.9M
2023-11-09 16.53 16.65 16.36 16.49 4.1M
2023-11-08 16.55 16.67 16.41 16.50 3.7M
2023-11-07 16.60 16.63 16.33 16.59 4.3M
2023-11-06 16.33 16.61 16.33 16.55 5.4M
2023-11-03 15.48 16.37 15.48 16.31 7.6M
2023-11-02 15.77 15.97 15.50 15.50 2.6M
2023-11-01 15.79 16.07 15.73 15.83 3.5M
2023-10-31 16.30 16.40 15.72 15.82 4.3M
2023-10-30 15.90 16.20 15.69 16.15 5.5M
2023-10-27 16.05 16.19 15.63 16.10 3.7M
2023-10-26 15.98 16.04 15.71 16.03 3.1M
2023-10-25 15.82 16.13 15.77 16.03 3.2M
2023-10-24 15.32 15.92 15.20 15.85 5.5M
2023-10-23 15.62 15.70 15.01 15.12 4.0M
2023-10-20 15.79 16.14 15.60 15.62 3.7M
2023-10-19 15.58 16.39 15.58 16.02 6.3M
2023-10-18 16.39 16.40 15.78 15.82 5.5M
2023-10-17 16.29 16.48 16.20 16.42 4.4M
2023-10-16 16.83 16.88 16.20 16.33 6.0M
2023-10-13 16.75 16.98 16.58 16.66 5.9M
2023-10-12 16.90 17.02 16.64 16.76 5.8M
2023-10-11 17.02 17.10 16.72 17.01 8.0M
2023-10-10 16.70 17.16 16.61 17.12 10.8M
2023-10-09 16.34 17.17 16.34 16.80 10.6M
2023-09-28 16.41 16.70 16.15 16.45 10.6M
2023-09-27 18.06 18.14 16.65 16.65 18.5M
2023-09-26 19.44 19.55 18.31 18.50 13.8M
2023-09-25 19.78 19.99 19.21 19.26 11.9M
2023-09-22 19.43 19.90 19.02 19.90 15.5M
2023-09-21 19.50 20.35 19.00 19.80 21.5M
2023-09-20 18.69 20.87 18.39 20.36 29.4M
2023-09-19 19.50 19.50 18.20 18.97 15.4M
2023-09-18 18.47 20.00 18.03 19.57 24.4M
2023-09-15 18.31 19.39 18.31 18.91 19.1M
2023-09-14 19.00 19.99 18.68 19.60 37.1M
2023-09-13 17.15 18.60 17.12 18.60 11.2M
2023-09-12 17.06 17.18 16.80 16.91 3.9M
2023-09-11 17.00 17.23 16.88 17.05 4.8M
2023-09-08 17.00 17.52 16.99 17.11 7.6M
2023-09-07 17.55 18.24 17.04 17.30 12.5M
2023-09-06 17.10 17.53 16.93 17.46 7.7M
2023-09-05 17.20 17.67 17.16 17.35 11.5M
2023-09-04 16.93 17.15 16.77 17.15 4.1M
2023-09-01 17.11 17.30 16.82 16.94 4.4M
2023-08-31 17.07 17.28 16.80 17.13 6.7M
2023-08-30 16.72 17.48 16.72 17.19 11.8M
2023-08-29 15.78 16.64 15.76 16.60 7.6M
2023-08-28 16.35 16.35 15.73 15.76 6.0M
2023-08-25 16.18 16.21 15.34 15.48 6.8M
2023-08-24 16.03 16.53 16.00 16.36 4.9M
2023-08-23 16.31 16.36 15.95 16.00 3.7M
2023-08-22 16.13 16.51 15.92 16.46 4.5M
2023-08-21 16.05 16.42 15.96 16.17 3.1M
2023-08-18 16.39 16.65 16.03 16.05 3.6M
2023-08-17 15.91 16.64 15.81 16.43 6.0M
2023-08-16 16.38 16.47 15.90 15.92 4.6M
2023-08-15 16.81 16.92 16.20 16.32 4.6M
2023-08-14 16.41 16.79 16.20 16.77 3.3M
2023-08-11 16.86 17.02 16.62 16.67 3.7M
2023-08-10 16.71 17.06 16.71 16.95 3.5M
2023-08-09 17.00 17.16 16.71 16.85 5.6M
2023-08-08 17.58 17.58 17.05 17.16 8.3M
2023-08-07 17.36 17.63 17.17 17.59 11.0M
2023-08-04 16.82 17.26 16.65 17.26 8.5M
2023-08-03 16.95 17.19 16.73 16.82 7.0M
2023-08-02 16.82 16.96 16.71 16.96 5.0M
2023-08-01 17.02 17.05 16.57 16.81 6.5M
2023-07-31 16.97 17.00 16.77 16.94 5.9M
2023-07-28 17.60 17.78 16.87 16.95 8.8M
2023-07-27 17.91 18.11 17.54 17.65 6.1M
2023-07-26 18.58 18.58 17.85 17.91 8.8M
2023-07-25 18.89 18.96 18.30 18.61 7.9M
2023-07-24 18.65 18.87 18.39 18.75 8.5M
2023-07-21 19.07 19.28 18.28 18.37 9.4M
2023-07-20 19.92 20.01 19.05 19.07 12.9M
2023-07-19 20.35 20.74 19.79 20.03 17.0M
2023-07-18 21.00 22.20 20.49 20.55 23.0M
2023-07-17 20.20 21.88 20.20 20.90 23.8M
2023-07-14 23.05 24.49 21.90 21.90 38.2M
2023-07-13 21.55 24.33 20.74 24.33 40.1M
2023-07-12 20.60 22.12 20.46 22.12 43.0M
2023-07-11 18.28 20.11 18.22 20.11 26.0M
2023-07-10 18.28 18.45 17.80 18.28 6.6M
2023-07-07 18.58 18.68 17.74 17.94 7.6M
2023-07-06 18.19 18.66 17.80 18.63 7.6M
2023-07-05 18.65 19.04 18.07 18.19 6.8M
2023-07-04 17.92 18.73 17.90 18.62 9.8M
2023-07-03 19.01 19.42 18.68 18.73 8.4M
2023-06-30 18.08 19.00 18.08 18.81 9.4M
2023-06-29 18.34 19.27 18.28 18.64 13.2M
2023-06-28 18.33 18.56 17.54 18.44 8.6M
2023-06-27 18.25 18.58 17.69 18.37 7.7M
2023-06-26 17.81 18.45 17.60 18.39 9.8M
2023-06-21 19.60 19.84 18.02 18.03 13.8M
2023-06-20 19.30 20.18 18.81 20.02 17.0M
2023-06-19 20.01 20.61 19.24 19.77 20.1M
2023-06-16 21.60 22.77 20.60 20.65 30.2M
2023-06-15 19.60 20.80 19.55 20.70 21.9M
2023-06-14 19.92 20.44 19.50 19.72 14.6M
2023-06-13 19.80 20.75 19.21 20.26 20.4M
2023-06-12 19.25 20.64 19.25 20.25 22.3M
2023-06-09 18.94 19.49 18.69 19.49 17.0M
2023-06-08 19.36 19.68 18.49 18.88 17.1M
2023-06-07 19.66 20.16 18.20 19.68 23.8M
2023-06-06 19.15 20.40 19.15 20.22 28.3M
2023-06-05 18.98 20.88 18.98 19.85 31.0M
2023-06-02 20.50 20.50 20.50 20.50 3.2M
2023-06-01 22.78 22.78 22.78 22.78 3.7M
2023-05-31 23.13 25.31 22.44 25.31 43.1M
2023-05-30 25.80 25.80 21.38 23.01 39.8M
2023-05-29 23.04 23.73 22.86 23.73 7.8M
2023-05-26 20.98 21.57 20.55 21.57 26.2M
2023-05-25 19.61 19.61 19.61 19.61 4.6M
2023-05-24 17.83 17.83 17.83 17.83 1.9M
2023-05-23 15.71 16.21 15.41 16.21 9.4M
2023-05-22 14.74 14.74 14.74 14.74 5.5M
2023-05-19 12.18 13.40 12.18 13.40 6.4M
2023-05-18 11.99 12.20 11.89 12.18 1.7M
2023-05-17 11.66 12.08 11.60 11.94 1.7M
2023-05-16 11.85 11.85 11.61 11.70 1.0M
2023-05-15 11.63 11.85 11.50 11.85 1.3M
2023-05-12 11.66 11.82 11.51 11.55 0.7M
2023-05-11 11.54 11.75 11.51 11.65 0.9M
2023-05-10 11.52 11.69 11.36 11.54 1.2M
2023-05-09 11.70 11.70 11.34 11.56 1.6M
2023-05-08 11.61 11.80 11.55 11.73 1.5M
2023-05-05 11.48 11.72 11.47 11.69 1.7M
2023-05-04 11.35 11.68 11.24 11.55 2.4M
2023-04-28 10.95 11.43 10.95 11.40 2.1M
2023-04-27 10.98 11.14 10.86 10.90 1.7M
2023-04-26 10.80 11.14 10.75 11.04 1.7M
2023-04-25 11.06 11.25 10.71 10.81 2.5M
2023-04-24 11.38 11.43 10.94 11.11 2.6M
2023-04-21 12.22 12.30 11.38 11.40 3.7M
2023-04-20 12.35 12.45 12.13 12.22 1.7M
2023-04-19 12.22 12.58 12.21 12.35 2.4M
2023-04-18 12.80 12.80 12.13 12.23 3.6M
2023-04-17 12.90 13.03 12.71 12.80 2.2M
2023-04-14 12.97 13.00 12.61 12.93 2.3M
2023-04-13 13.05 13.09 12.70 12.80 2.7M
2023-04-12 12.75 13.15 12.66 13.10 3.9M
2023-04-11 12.79 12.83 12.61 12.72 1.9M
2023-04-10 13.04 13.05 12.64 12.71 3.3M
2023-04-07 13.30 13.30 12.95 13.05 3.7M
2023-04-06 12.87 13.31 12.87 13.22 6.2M
2023-04-04 13.07 13.16 12.86 13.00 4.7M
2023-04-03 12.80 13.29 12.78 13.11 8.4M
2023-03-31 12.77 12.77 12.40 12.53 3.7M
2023-03-30 12.55 12.92 12.42 12.82 4.9M
2023-03-29 12.52 12.59 12.28 12.48 1.9M
2023-03-28 12.69 12.69 12.41 12.43 1.8M
2023-03-27 12.72 12.75 12.50 12.70 2.4M
2023-03-24 12.74 12.74 12.52 12.71 2.8M
2023-03-23 12.40 12.65 12.35 12.64 3.7M
2023-03-22 12.33 12.45 12.23 12.44 2.6M
2023-03-21 12.17 12.27 12.00 12.26 1.9M
2023-03-20 12.18 12.31 12.00 12.12 1.8M
2023-03-17 12.09 12.20 12.00 12.15 1.7M
2023-03-16 12.34 12.37 11.91 11.93 1.9M
2023-03-15 12.21 12.41 12.13 12.35 2.5M
2023-03-14 12.17 12.24 11.83 12.10 1.8M
2023-03-13 12.28 12.40 12.04 12.17 1.4M
2023-03-10 12.34 12.50 12.30 12.35 1.8M
2023-03-09 12.25 12.46 12.17 12.43 3.1M
2023-03-08 12.00 12.20 11.94 12.17 1.1M
2023-03-07 12.34 12.39 11.98 12.02 1.7M
2023-03-06 12.19 12.38 12.17 12.34 1.6M
2023-03-03 12.32 12.37 12.11 12.25 1.6M
2023-03-02 12.25 12.34 12.14 12.14 1.4M
2023-03-01 12.02 12.25 12.02 12.25 2.3M
2023-02-28 11.96 12.12 11.90 12.02 1.0M
2023-02-27 11.95 12.09 11.93 11.99 1.4M
2023-02-24 12.12 12.18 11.99 12.06 1.3M
2023-02-23 12.08 12.14 11.97 12.06 1.6M
2023-02-22 12.00 12.09 11.89 12.04 1.4M
2023-02-21 12.06 12.11 11.90 11.99 1.7M
2023-02-20 12.00 12.08 11.73 12.07 2.3M
2023-02-17 12.19 12.27 11.90 11.98 2.5M
2023-02-16 12.75 12.76 12.08 12.17 4.6M
2023-02-15 12.66 12.79 12.50 12.73 2.9M
2023-02-14 12.85 13.05 12.67 12.73 3.2M
2023-02-13 12.78 12.94 12.69 12.76 3.1M
2023-02-10 13.11 13.20 12.78 12.83 4.5M
2023-02-09 12.97 12.98 12.41 12.98 4.5M
2023-02-08 13.15 13.55 12.79 12.85 6.1M
2023-02-07 12.61 13.63 12.51 12.97 7.0M
2023-02-06 12.60 12.68 12.33 12.40 5.9M
2023-02-03 13.01 13.20 12.70 13.04 4.4M
2023-02-02 13.13 13.25 12.92 13.10 5.2M
2023-02-01 12.80 13.37 12.77 13.05 6.5M
2023-01-31 12.92 12.92 12.62 12.77 4.3M
2023-01-30 12.67 12.92 12.60 12.92 5.6M
2023-01-20 12.68 12.78 12.51 12.53 4.0M
2023-01-19 12.60 12.77 12.42 12.72 4.3M
2023-01-18 13.03 13.17 12.59 12.76 8.0M
2023-01-17 13.00 13.78 12.96 13.30 9.8M
2023-01-16 12.80 13.80 12.61 13.16 9.7M
2023-01-13 13.04 13.08 12.59 12.90 8.5M
2023-01-12 13.68 13.81 12.79 12.85 14.8M
2023-01-11 12.21 13.48 12.11 13.48 6.3M
2023-01-10 12.37 12.85 12.21 12.25 5.8M
2023-01-09 12.55 12.67 12.26 12.48 6.4M
2023-01-06 12.20 12.72 12.00 12.68 10.1M
2023-01-05 12.08 12.26 11.99 12.26 5.4M
2023-01-04 12.20 12.32 12.05 12.14 6.4M
2023-01-03 11.90 12.48 11.72 12.41 9.6M