Palfinger

PALF
🏛️ 英国 →
35.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.78 35.25 34.80 35.00 0.0M
2025-09-25 35.40 35.60 34.90 35.00 0.0M
2025-09-24 36.05 36.20 35.50 36.00 0.0M
2025-09-23 36.40 36.60 36.25 36.35 0.0M
2025-09-22 36.20 36.10 36.00 36.15 0.0M
2025-09-19 36.30 36.00 36.00 36.00 0.0M
2025-09-18 36.30 35.53 35.10 35.53 0.0M
2025-09-17 36.10 36.05 34.65 35.00 0.0M
2025-09-16 36.63 36.60 35.95 35.78 0.0M
2025-09-15 35.73 36.10 35.40 36.00 0.0M
2025-09-12 35.83 36.00 35.80 35.93 0.0M
2025-09-11 36.20 36.60 35.50 35.88 0.0M
2025-09-10 36.20 36.40 35.65 35.68 0.0M
2025-09-09 36.93 37.10 36.35 36.25 0.0M
2025-09-08 36.00 37.00 36.15 36.40 0.0M
2025-09-05 36.63 36.95 35.95 36.45 0.0M
2025-09-04 35.83 36.35 36.15 36.68 0.0M
2025-09-03 37.20 37.50 36.00 35.73 0.0M
2025-09-02 37.25 37.50 36.30 36.35 0.0M
2025-09-01 37.05 37.45 36.55 37.00 0.0M
2025-08-29 37.58 37.70 37.15 37.53 0.0M
2025-08-28 37.45 37.90 37.00 37.00 0.0M
2025-08-27 37.45 37.60 37.10 37.53 0.0M
2025-08-26 37.83 38.00 37.30 37.83 0.0M
2025-08-25 37.85 38.00 37.85 37.85 0.0M
2025-08-22 37.45 37.30 37.30 38.20 0.0M
2025-08-21 37.78 38.30 37.60 38.10 0.0M
2025-08-20 38.30 38.27 38.20 38.10 0.0M
2025-08-19 38.05 38.47 37.90 38.15 0.0M
2025-08-18 37.58 37.90 37.70 37.58 0.0M
2025-08-17 37.58 38.35 38.35 38.35 0.0M
2025-08-15 38.25 38.50 38.50 38.35 0.0M
2025-08-14 38.05 38.30 37.95 38.00 0.0M
2025-08-13 37.63 37.75 37.50 37.68 0.0M
2025-08-12 37.30 37.70 37.30 37.45 0.0M
2025-08-11 37.58 37.40 37.25 37.00 0.0M
2025-08-08 38.00 38.10 37.55 38.10 0.0M
2025-08-07 36.53 37.90 36.75 37.40 0.0M
2025-08-06 36.68 36.60 36.35 36.73 0.0M
2025-08-05 36.30 36.50 36.15 36.25 0.0M
2025-08-04 35.53 36.05 35.55 36.05 0.0M
2025-08-01 36.63 36.85 35.55 35.15 0.0M
2025-07-31 36.68 36.90 36.55 36.73 0.0M
2025-07-30 35.93 36.80 35.80 36.15 0.0M
2025-07-29 36.35 36.55 35.80 36.05 0.0M
2025-07-28 39.25 39.40 37.50 37.68 0.0M
2025-07-25 38.53 39.30 38.90 39.05 0.0M
2025-07-24 39.25 39.60 39.00 39.25 0.0M
2025-07-23 38.93 39.35 39.10 38.83 0.0M
2025-07-22 39.05 39.10 38.45 38.83 0.0M
2025-07-21 39.15 39.45 38.65 39.58 0.0M
2025-07-18 39.53 39.78 38.75 38.73 0.0M
2025-07-17 38.58 39.60 38.80 39.20 0.0M
2025-07-16 38.73 38.90 38.50 38.53 0.0M
2025-07-15 38.58 38.90 38.50 38.58 0.0M
2025-07-14 38.68 38.90 38.30 38.00 0.0M
2025-07-11 37.88 39.05 38.45 39.00 0.0M
2025-07-10 37.83 38.35 38.00 38.20 0.0M
2025-07-09 36.40 37.90 36.30 37.88 0.0M
2025-07-08 35.63 36.75 35.75 35.68 0.0M
2025-07-07 34.53 35.25 34.50 35.20 0.0M
2025-07-04 35.10 35.40 34.20 34.40 0.0M
2025-07-03 35.15 35.30 35.30 35.15 0.0M
2025-07-02 35.20 35.75 35.40 35.05 0.0M
2025-07-01 35.53 35.80 35.25 35.25 0.0M
2025-06-30 35.45 35.75 35.25 35.30 0.0M
2025-06-27 34.58 35.40 34.58 35.40 0.0M
2025-06-26 34.53 34.70 34.50 34.53 0.0M
2025-06-25 34.30 34.60 34.30 34.25 0.0M
2025-06-24 33.83 34.10 33.70 33.78 0.0M
2025-06-23 34.05 34.30 33.30 33.45 0.0M
2025-06-20 34.78 34.75 34.35 34.68 0.0M
2025-06-19 34.68 35.00 35.00 34.68 0.0M
2025-06-18 34.63 34.90 34.50 34.63 0.0M
2025-06-17 34.73 35.10 34.65 34.68 0.0M
2025-06-16 34.30 35.10 34.40 35.15 0.0M
2025-06-13 33.63 34.65 33.70 34.30 0.0M
2025-06-12 34.25 34.70 34.00 34.30 0.0M
2025-06-11 34.25 34.65 34.40 34.63 0.0M
2025-06-10 34.00 34.50 33.90 34.35 0.0M
2025-06-09 33.15 34.05 32.90 33.83 0.0M
2025-06-06 32.05 33.60 32.30 33.10 0.0M
2025-06-05 32.25 32.75 32.40 32.30 0.0M
2025-06-04 30.40 32.65 30.13 32.25 0.0M
2025-06-03 29.58 29.85 29.50 29.63 0.0M
2025-06-02 29.73 30.00 29.75 29.78 0.0M
2025-05-30 29.68 29.80 29.60 29.63 0.0M
2025-05-29 30.20 30.25 30.00 30.30 0.0M
2025-05-28 30.00 30.50 30.05 30.58 0.0M
2025-05-27 30.00 30.30 30.04 30.00 0.0M
2025-05-26 30.00 30.35 30.00 30.00 0.0M
2025-05-23 30.20 30.45 30.03 29.73 0.0M
2025-05-22 30.35 30.65 30.15 30.53 0.0M
2025-05-21 30.35 30.61 30.35 30.53 0.0M
2025-05-20 30.45 30.80 30.50 30.53 0.0M
2025-05-19 30.40 30.70 30.34 30.53 0.0M
2025-05-16 30.45 30.90 30.50 30.45 0.0M
2025-05-15 30.53 30.70 30.35 30.53 0.0M
2025-05-14 31.15 31.40 30.45 30.58 0.0M
2025-05-13 30.63 30.85 30.30 30.63 0.0M
2025-05-12 29.68 31.10 29.60 30.68 0.0M
2025-05-09 28.93 29.40 29.00 29.00 0.0M
2025-05-08 28.93 29.30 28.65 28.78 0.0M
2025-05-07 29.10 29.45 28.90 29.00 0.0M
2025-05-06 29.93 30.20 28.90 28.73 0.0M
2025-05-05 29.90 29.90 29.20 29.90 0.0M
2025-05-02 28.88 29.65 29.10 29.53 0.0M
2025-05-01 29.05 29.05 29.05 29.05 0.0M
2025-04-30 29.15 29.25 28.75 29.05 0.0M
2025-04-29 29.58 30.20 29.05 28.93 0.0M
2025-04-28 28.30 29.40 28.45 29.45 0.0M
2025-04-25 27.40 28.50 27.01 28.15 0.0M
2025-04-24 27.05 27.20 26.90 27.30 0.0M
2025-04-23 26.83 27.30 26.95 27.05 0.0M
2025-04-22 26.78 27.40 26.90 27.10 0.0M
2025-04-17 26.73 26.90 26.45 26.63 0.0M
2025-04-16 26.10 26.00 25.90 25.93 0.0M
2025-04-15 26.78 27.00 26.40 26.88 0.0M
2025-04-14 26.05 26.75 25.50 26.83 0.0M
2025-04-11 26.20 26.50 25.15 25.15 0.0M
2025-04-10 27.30 27.10 25.60 25.63 0.0M
2025-04-09 24.73 25.10 24.50 24.35 0.0M
2025-04-08 25.45 25.84 25.00 25.53 0.0M
2025-04-07 23.25 25.30 23.00 24.40 0.0M
2025-04-04 26.45 26.90 25.15 25.15 0.0M
2025-04-03 26.63 27.55 26.80 26.88 0.0M
2025-04-02 28.15 28.20 28.20 27.25 0.0M
2025-04-01 28.00 28.25 27.85 28.05 0.0M
2025-03-31 28.20 28.50 27.85 28.15 0.0M
2025-03-28 29.53 29.45 28.22 28.58 0.0M
2025-03-27 29.83 30.05 29.59 29.78 0.0M
2025-03-26 30.00 30.50 30.05 30.10 0.0M
2025-03-25 30.53 30.70 30.00 29.88 0.0M
2025-03-24 30.45 30.50 30.00 30.30 0.0M
2025-03-21 29.63 29.90 29.15 29.93 0.0M
2025-03-20 31.20 31.50 29.95 29.93 0.0M
2025-03-19 29.83 31.60 29.80 31.20 0.0M
2025-03-18 29.63 30.40 29.70 30.15 0.0M
2025-03-17 28.40 29.55 28.55 29.25 0.0M
2025-03-14 27.78 27.95 27.70 27.58 0.0M
2025-03-13 26.30 27.95 26.50 27.73 0.0M
2025-03-12 26.35 26.45 26.20 26.35 0.0M
2025-03-11 26.25 26.45 25.85 26.20 0.0M
2025-03-10 25.63 26.25 25.85 26.20 0.0M
2025-03-07 25.78 25.85 25.15 25.68 0.0M
2025-03-06 25.05 26.50 25.15 25.88 0.0M
2025-03-05 23.53 24.70 23.70 24.83 0.0M
2025-03-04 23.83 23.85 23.00 22.88 0.0M
2025-03-03 23.88 24.10 24.05 24.00 0.0M
2025-02-28 23.35 24.05 23.40 23.73 0.0M
2025-02-27 24.15 24.30 23.65 23.68 0.0M
2025-02-26 23.78 24.15 23.78 24.15 0.0M
2025-02-25 23.93 24.10 23.65 23.93 0.0M
2025-02-24 24.15 24.30 23.95 24.15 0.0M
2025-02-21 23.78 24.35 23.95 24.10 0.0M
2025-02-20 24.15 24.15 24.00 24.00 0.0M
2025-02-19 24.10 24.30 24.25 24.53 0.0M
2025-02-18 23.78 24.20 23.78 24.20 0.0M
2025-02-17 23.78 23.95 23.85 23.73 0.0M
2025-02-14 23.78 23.90 23.75 23.78 0.0M
2025-02-13 23.58 23.90 23.75 23.68 0.0M
2025-02-12 23.53 23.60 23.55 23.58 0.0M
2025-02-11 23.20 23.50 23.15 23.45 0.0M
2025-02-10 22.30 22.85 22.40 22.83 0.0M
2025-02-07 22.78 22.95 22.50 22.68 0.0M
2025-02-06 22.78 22.95 22.80 22.73 0.0M
2025-02-05 22.53 22.80 22.50 22.63 0.0M
2025-02-04 22.58 22.75 22.55 22.68 0.0M
2025-02-03 22.63 22.75 22.45 22.63 0.0M
2025-01-31 22.68 22.90 22.70 22.53 0.0M
2025-01-30 22.00 22.75 22.00 22.88 0.0M
2025-01-29 21.78 22.00 21.75 21.73 0.0M
2025-01-28 21.25 21.60 21.30 21.73 0.0M
2025-01-27 21.15 21.30 20.90 21.15 0.0M
2025-01-24 21.35 21.35 21.15 21.30 0.0M
2025-01-23 21.10 21.40 21.20 21.15 0.0M
2025-01-22 20.72 21.20 20.90 21.10 0.0M
2025-01-21 20.53 20.70 20.30 20.82 0.0M
2025-01-20 20.78 21.00 20.50 20.36 0.0M
2025-01-17 20.02 20.25 19.94 20.49 0.0M
2025-01-16 19.77 20.00 19.80 20.10 0.0M
2025-01-15 19.63 19.80 19.50 19.58 0.0M
2025-01-14 19.59 19.48 19.42 19.44 0.0M
2025-01-13 19.21 19.48 19.24 19.34 0.0M
2025-01-10 19.30 19.44 19.24 19.26 0.0M
2025-01-09 19.30 19.40 19.30 19.30 0.0M
2025-01-08 19.64 19.42 19.36 19.45 0.0M
2025-01-07 19.58 19.62 19.38 19.49 0.0M
2025-01-06 19.62 19.96 19.54 19.49 0.0M
2025-01-03 19.53 19.64 19.56 19.50 0.0M
2025-01-02 19.88 19.98 19.80 19.35 0.0M