Raisecom Tech (603803)

603803
🏛️ China →
8.78
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 5.98 6.04 5.93 6.02 2.9M
2022-12-29 5.97 6.02 5.93 5.94 2.1M
2022-12-28 6.06 6.07 5.93 5.98 2.7M
2022-12-27 6.12 6.13 6.01 6.08 2.5M
2022-12-26 6.16 6.17 6.07 6.09 2.5M
2022-12-23 5.95 6.14 5.93 6.12 3.4M
2022-12-22 6.10 6.10 5.94 5.96 3.0M
2022-12-21 6.19 6.19 6.03 6.05 3.2M
2022-12-20 6.13 6.20 6.06 6.15 2.6M
2022-12-19 6.32 6.33 6.10 6.13 4.2M
2022-12-16 6.46 6.48 6.31 6.33 4.1M
2022-12-15 6.38 6.52 6.35 6.51 3.5M
2022-12-14 6.39 6.50 6.37 6.39 3.1M
2022-12-13 6.52 6.55 6.39 6.40 3.4M
2022-12-12 6.52 6.55 6.46 6.52 3.1M
2022-12-09 6.62 6.63 6.51 6.51 3.3M
2022-12-08 6.69 6.70 6.59 6.60 3.0M
2022-12-07 6.70 6.71 6.65 6.67 2.7M
2022-12-06 6.78 6.84 6.68 6.70 3.8M
2022-12-05 6.74 6.82 6.73 6.82 4.6M
2022-12-02 6.64 6.77 6.58 6.73 4.9M
2022-12-01 6.62 6.69 6.60 6.63 3.5M
2022-11-30 6.62 6.65 6.55 6.60 3.6M
2022-11-29 6.46 6.62 6.46 6.60 4.1M
2022-11-28 6.51 6.59 6.40 6.49 4.4M
2022-11-25 6.75 6.76 6.58 6.59 4.7M
2022-11-24 6.83 6.92 6.71 6.74 4.2M
2022-11-23 6.96 7.05 6.78 6.82 4.7M
2022-11-22 7.03 7.13 6.92 6.97 4.7M
2022-11-21 7.22 7.36 6.98 7.03 6.0M
2022-11-18 7.21 7.41 7.17 7.18 6.4M
2022-11-17 7.06 7.19 7.00 7.19 4.5M
2022-11-16 7.11 7.24 6.98 7.07 5.1M
2022-11-15 6.81 7.13 6.81 7.13 7.0M
2022-11-14 6.66 6.95 6.66 6.83 14.1M
2022-11-11 6.67 6.94 6.63 6.72 21.0M
2022-11-10 7.21 7.27 7.16 7.17 3.7M
2022-11-09 7.30 7.32 7.22 7.25 3.5M
2022-11-08 7.21 7.31 7.10 7.31 5.1M
2022-11-07 7.25 7.31 7.18 7.25 4.1M
2022-11-04 7.26 7.29 7.16 7.27 4.6M
2022-11-03 7.25 7.30 7.15 7.20 4.0M
2022-11-02 7.19 7.27 7.12 7.25 5.1M
2022-11-01 7.13 7.23 7.06 7.18 3.8M
2022-10-31 6.90 7.19 6.88 7.09 4.9M
2022-10-28 7.27 7.32 6.91 6.96 5.2M
2022-10-27 7.31 7.41 7.23 7.24 4.3M
2022-10-26 7.06 7.34 7.06 7.26 4.8M
2022-10-25 7.05 7.15 6.91 7.04 4.3M
2022-10-24 7.20 7.30 7.00 7.06 4.2M
2022-10-21 7.21 7.26 7.09 7.19 3.4M
2022-10-20 7.10 7.25 7.06 7.21 3.7M
2022-10-19 7.12 7.26 7.01 7.18 5.0M
2022-10-18 7.10 7.14 6.98 7.10 3.8M
2022-10-17 6.94 7.08 6.87 7.05 4.1M
2022-10-14 6.89 7.04 6.86 6.94 4.8M
2022-10-13 6.64 6.97 6.64 6.84 7.0M
2022-10-12 6.39 6.77 6.29 6.70 6.9M
2022-10-11 6.33 6.41 6.25 6.36 3.0M
2022-10-10 6.50 6.50 6.26 6.30 4.4M
2022-09-30 6.51 6.55 6.39 6.42 3.8M
2022-09-29 6.54 6.69 6.45 6.49 4.5M
2022-09-28 6.65 6.71 6.47 6.48 5.0M
2022-09-27 6.50 6.71 6.50 6.71 3.7M
2022-09-26 6.58 6.66 6.49 6.52 5.1M
2022-09-23 6.83 6.88 6.59 6.66 4.8M
2022-09-22 6.83 6.94 6.75 6.83 3.5M
2022-09-21 6.76 6.88 6.63 6.83 3.7M
2022-09-20 6.79 6.91 6.74 6.78 4.0M
2022-09-19 6.95 6.95 6.67 6.72 5.4M
2022-09-16 7.23 7.24 6.92 6.93 6.4M
2022-09-15 7.61 7.62 7.10 7.24 8.7M
2022-09-14 7.57 7.63 7.41 7.56 6.3M
2022-09-13 7.78 7.92 7.66 7.72 5.4M
2022-09-09 7.96 7.99 7.65 7.80 7.4M
2022-09-08 8.04 8.18 7.91 7.92 5.8M
2022-09-07 8.07 8.25 8.06 8.11 7.2M
2022-09-06 8.07 8.12 7.96 8.07 6.2M
2022-09-05 8.02 8.13 7.88 8.03 10.0M
2022-09-02 7.70 8.19 7.65 8.00 14.2M
2022-09-01 7.51 7.98 7.51 7.60 9.1M
2022-08-31 7.91 8.05 7.42 7.56 9.9M
2022-08-30 7.87 8.22 7.84 7.92 10.5M
2022-08-29 7.83 7.91 7.61 7.87 4.6M
2022-08-26 7.85 8.06 7.75 7.88 7.6M
2022-08-25 7.94 7.94 7.63 7.73 7.0M
2022-08-24 8.26 8.31 7.85 7.85 10.0M
2022-08-23 8.09 8.29 8.03 8.27 7.0M
2022-08-22 8.12 8.23 7.93 8.09 7.5M
2022-08-19 8.27 8.47 8.00 8.05 8.2M
2022-08-18 8.12 8.32 8.08 8.25 7.7M
2022-08-17 8.14 8.23 8.03 8.21 8.0M
2022-08-16 8.15 8.15 7.99 8.10 5.9M
2022-08-15 8.07 8.12 7.93 8.07 5.8M
2022-08-12 8.32 8.38 8.06 8.08 8.1M
2022-08-11 8.22 8.42 8.16 8.28 9.8M
2022-08-10 8.18 8.22 8.09 8.16 6.5M
2022-08-09 8.17 8.22 7.98 8.14 7.6M
2022-08-08 8.02 8.19 7.88 8.12 11.6M
2022-08-05 7.78 7.99 7.69 7.91 8.8M
2022-08-04 7.44 7.76 7.36 7.76 9.9M
2022-08-03 7.29 7.82 7.29 7.35 11.3M
2022-08-02 8.09 8.09 7.54 7.66 10.3M
2022-08-01 7.98 8.13 7.91 8.12 6.9M
2022-07-29 8.16 8.18 7.97 8.01 6.7M
2022-07-28 8.30 8.30 8.09 8.12 13.2M
2022-07-27 7.93 8.47 7.88 8.31 15.1M
2022-07-26 7.94 7.97 7.82 7.93 4.6M
2022-07-25 8.08 8.09 7.80 7.88 5.2M
2022-07-22 8.05 8.12 7.84 7.99 5.4M
2022-07-21 8.08 8.18 7.96 7.98 6.0M
2022-07-20 8.03 8.16 7.92 8.11 8.5M
2022-07-19 7.82 8.07 7.82 8.02 8.3M
2022-07-18 7.56 7.90 7.53 7.88 10.2M
2022-07-15 7.73 7.80 7.50 7.51 7.1M
2022-07-14 7.81 7.90 7.72 7.74 5.4M
2022-07-13 7.58 7.83 7.58 7.82 6.4M
2022-07-12 7.83 7.85 7.56 7.63 5.8M
2022-07-11 7.70 7.87 7.61 7.80 7.2M
2022-07-08 7.56 7.79 7.53 7.74 7.0M
2022-07-07 7.48 7.62 7.40 7.60 5.9M
2022-07-06 7.48 7.53 7.37 7.47 5.0M
2022-07-05 7.59 7.65 7.33 7.45 7.6M
2022-07-04 7.68 7.69 7.50 7.60 5.3M
2022-07-01 7.72 7.84 7.60 7.62 6.7M
2022-06-30 7.72 7.94 7.68 7.77 9.2M
2022-06-29 7.83 8.10 7.72 7.78 13.7M
2022-06-28 7.84 7.86 7.64 7.81 8.2M
2022-06-27 7.77 7.80 7.64 7.73 8.8M
2022-06-24 7.59 7.81 7.50 7.77 11.2M
2022-06-23 7.42 7.58 7.41 7.53 10.3M
2022-06-22 7.60 7.68 7.35 7.40 18.8M
2022-06-21 7.98 7.99 7.75 7.84 11.6M
2022-06-20 7.97 8.16 7.85 8.06 14.9M
2022-06-17 7.93 8.00 7.76 7.97 16.8M
2022-06-16 7.88 8.09 7.85 8.08 18.1M
2022-06-15 8.31 8.36 7.96 7.96 32.0M
2022-06-14 8.39 8.88 8.05 8.45 46.7M
2022-06-13 8.09 8.54 8.04 8.54 45.7M
2022-06-10 7.18 7.76 7.08 7.76 11.6M
2022-06-09 7.30 7.42 7.00 7.05 22.5M
2022-06-08 7.12 7.85 7.10 7.62 29.0M
2022-06-07 7.19 7.21 7.07 7.14 4.2M
2022-06-06 7.17 7.26 7.11 7.19 5.2M
2022-06-02 7.05 7.18 6.97 7.15 4.5M
2022-06-01 6.96 7.16 6.96 7.07 6.2M
2022-05-31 6.90 7.02 6.80 7.02 5.5M
2022-05-30 6.95 6.96 6.83 6.91 2.9M
2022-05-27 7.00 7.01 6.82 6.89 4.2M
2022-05-26 6.81 7.02 6.68 6.96 5.7M
2022-05-25 6.64 6.80 6.60 6.78 3.7M
2022-05-24 6.97 7.02 6.64 6.65 5.1M
2022-05-23 6.92 7.04 6.90 7.01 5.0M
2022-05-20 6.94 6.98 6.83 6.91 4.3M
2022-05-19 6.86 6.94 6.81 6.93 5.1M
2022-05-18 6.71 7.03 6.69 6.96 7.2M
2022-05-17 6.73 6.78 6.65 6.71 3.4M
2022-05-16 6.82 6.84 6.69 6.72 4.5M
2022-05-13 6.84 6.86 6.71 6.80 3.8M
2022-05-12 6.66 6.88 6.64 6.78 5.4M
2022-05-11 6.77 6.93 6.67 6.67 6.3M
2022-05-10 6.68 6.81 6.60 6.78 4.7M
2022-05-09 6.70 6.84 6.65 6.70 6.3M
2022-05-06 6.41 6.95 6.37 6.76 10.6M
2022-05-05 6.40 6.72 6.30 6.56 10.9M
2022-04-29 6.43 6.59 6.36 6.40 11.9M
2022-04-28 6.00 6.36 6.00 6.36 4.8M
2022-04-27 5.54 5.86 5.38 5.78 6.3M
2022-04-26 5.73 5.95 5.47 5.65 6.4M
2022-04-25 6.35 6.35 5.80 5.81 5.5M
2022-04-22 6.48 6.59 6.33 6.44 4.0M
2022-04-21 6.71 6.75 6.50 6.52 5.2M
2022-04-20 6.82 6.91 6.75 6.81 3.9M
2022-04-19 6.58 6.84 6.57 6.78 3.2M
2022-04-18 6.50 6.77 6.43 6.72 3.9M
2022-04-15 6.81 6.81 6.52 6.60 6.6M
2022-04-14 7.19 7.20 6.77 6.83 7.3M
2022-04-13 6.88 6.93 6.70 6.73 3.6M
2022-04-12 6.69 7.00 6.64 6.95 5.1M
2022-04-11 6.85 6.89 6.64 6.70 4.9M
2022-04-08 6.98 7.04 6.78 6.83 6.0M
2022-04-07 7.29 7.29 7.01 7.04 5.8M
2022-04-06 7.19 7.37 7.11 7.33 4.6M
2022-04-01 7.24 7.28 7.13 7.24 5.4M
2022-03-31 7.41 7.46 7.22 7.23 7.3M
2022-03-30 7.43 7.54 7.29 7.40 6.9M
2022-03-29 7.71 7.71 7.41 7.43 6.9M
2022-03-28 7.60 7.80 7.30 7.73 7.9M
2022-03-25 7.90 8.06 7.59 7.60 11.1M
2022-03-24 8.19 8.35 7.91 7.92 14.9M
2022-03-23 8.04 8.59 7.85 8.33 19.2M
2022-03-22 8.27 8.28 7.98 8.03 13.2M
2022-03-21 8.30 8.30 7.82 8.28 17.7M
2022-03-18 8.33 8.42 8.14 8.18 13.3M
2022-03-17 8.13 8.69 8.05 8.33 24.8M
2022-03-16 7.96 8.25 7.51 8.06 21.3M
2022-03-15 8.40 8.51 7.83 7.85 21.1M
2022-03-14 8.33 8.80 8.21 8.56 21.6M
2022-03-11 8.90 8.93 8.18 8.48 29.1M
2022-03-10 9.30 9.30 8.84 9.06 40.0M
2022-03-09 9.00 9.75 8.68 9.35 60.7M
2022-03-08 8.19 9.10 8.15 9.10 36.9M
2022-03-07 8.25 8.78 8.20 8.27 23.2M
2022-03-04 8.07 8.89 8.03 8.38 28.2M
2022-03-03 8.30 8.32 8.06 8.08 8.5M
2022-03-02 8.12 8.34 8.07 8.32 8.0M
2022-03-01 8.12 8.26 8.09 8.18 6.8M
2022-02-28 8.05 8.18 7.97 8.14 7.6M
2022-02-25 8.29 8.34 8.11 8.19 9.4M
2022-02-24 8.56 8.60 7.97 8.15 15.5M
2022-02-23 8.50 8.69 8.42 8.63 15.6M
2022-02-22 8.31 8.65 8.24 8.58 28.4M
2022-02-21 7.74 8.47 7.65 8.47 8.8M
2022-02-18 7.83 7.89 7.63 7.70 6.6M
2022-02-17 7.96 8.02 7.68 7.74 9.0M
2022-02-16 8.20 8.35 7.86 7.95 10.9M
2022-02-15 7.91 8.09 7.75 8.08 9.2M
2022-02-14 7.91 8.13 7.84 7.91 10.0M
2022-02-11 8.18 8.23 7.86 7.86 11.9M
2022-02-10 8.49 8.59 8.10 8.18 22.9M
2022-02-09 7.58 8.29 7.49 8.29 10.7M
2022-02-08 7.45 7.57 7.28 7.54 5.8M
2022-02-07 7.77 7.89 7.31 7.39 7.1M
2022-01-28 7.12 7.75 7.09 7.55 11.1M
2022-01-27 7.58 7.58 7.05 7.08 8.0M
2022-01-26 7.55 7.85 7.31 7.44 8.8M
2022-01-25 8.05 8.16 7.38 7.42 12.8M
2022-01-24 7.53 8.17 7.53 8.06 12.5M
2022-01-21 8.15 8.29 8.00 8.25 10.3M
2022-01-20 8.24 8.33 8.02 8.18 16.4M
2022-01-19 7.88 8.35 7.78 8.21 18.7M
2022-01-18 8.80 8.87 8.19 8.19 33.1M
2022-01-17 8.79 9.28 8.39 9.10 47.5M
2022-01-14 8.49 9.10 8.10 8.66 43.3M
2022-01-13 8.44 8.49 8.40 8.49 9.0M
2022-01-12 7.65 7.74 7.57 7.72 8.5M
2022-01-11 7.44 7.88 7.44 7.68 10.7M
2022-01-10 7.42 7.68 7.39 7.55 10.4M
2022-01-07 7.71 7.76 7.42 7.42 15.0M
2022-01-06 7.53 7.88 7.51 7.69 19.0M
2022-01-05 7.76 8.09 7.53 7.53 25.6M
2022-01-04 7.44 7.97 7.31 7.96 37.2M