IPG光电

IPGP
🏛️ 德国 →
66.64
最后更新: 2025-09-30
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
2025-09-30 66.64 66.64 66.64 66.64 0.0M
2025-09-26 68.74 68.74 68.74 68.74 0.0M
2025-09-25 67.60 67.60 67.60 67.60 0.0M
2025-09-24 69.48 69.48 67.18 67.18 0.0M
2025-09-22 69.30 69.30 69.30 69.30 0.0M
2025-09-19 70.96 70.96 70.96 70.96 0.0M
2025-09-18 68.88 68.88 68.78 68.78 0.0M
2025-09-17 68.46 68.46 68.46 68.46 0.0M
2025-09-16 68.90 68.90 68.90 68.90 0.0M
2025-09-15 68.44 69.18 68.44 68.90 0.0M
2025-09-12 68.10 68.10 68.10 68.10 0.0M
2025-09-11 71.00 71.00 71.00 71.00 0.0M
2025-09-10 69.82 69.82 69.82 69.82 0.0M
2025-09-09 69.96 70.28 69.96 70.28 0.0M
2025-09-08 72.44 72.44 72.44 72.44 0.0M
2025-09-05 71.20 71.20 70.42 70.42 0.0M
2025-09-04 70.66 70.66 70.66 70.66 0.0M
2025-09-03 69.00 69.00 69.00 69.00 0.0M
2025-09-02 69.60 69.60 67.34 67.34 0.0M
2025-09-01 70.12 70.12 70.12 70.12 0.0M
2025-08-29 70.44 70.44 70.44 70.44 0.0M
2025-08-28 72.78 72.78 72.78 72.78 0.0M
2025-08-27 71.28 71.28 71.28 71.28 0.0M
2025-08-26 71.40 71.40 71.40 71.40 0.0M
2025-08-25 70.32 70.32 70.32 70.32 0.0M
2025-08-22 67.52 67.52 67.52 67.52 0.0M
2025-08-21 65.58 65.58 65.58 65.58 0.0M
2025-08-20 65.00 65.00 65.00 65.00 0.0M
2025-08-19 66.20 66.20 66.20 66.20 0.0M
2025-08-18 67.54 67.74 67.32 67.32 0.0M
2025-08-15 68.22 68.22 67.34 67.34 0.0M
2025-08-14 68.20 68.20 68.20 68.20 0.0M
2025-08-13 68.72 68.72 68.72 68.72 0.0M
2025-08-12 67.08 67.08 67.08 67.08 0.0M
2025-08-11 64.24 65.12 64.24 65.12 0.0M
2025-08-08 64.58 65.30 64.52 65.30 0.0M
2025-08-07 64.18 64.18 64.18 64.18 0.0M
2025-08-06 64.84 64.84 62.06 62.06 0.0M
2025-08-05 69.06 73.60 65.00 65.00 0.0M
2025-08-04 65.58 65.58 65.58 65.58 0.0M
2025-08-01 65.06 65.06 65.06 65.06 0.0M
2025-07-31 65.66 65.66 65.66 65.66 0.0M
2025-07-30 68.14 68.14 68.14 68.14 0.0M
2025-07-29 69.40 69.40 68.00 68.00 0.0M
2025-07-28 68.74 68.74 68.74 68.74 0.0M
2025-07-25 66.42 66.42 66.42 66.42 0.0M
2025-07-24 65.00 65.00 64.44 64.44 0.0M
2025-07-23 64.70 64.70 64.70 64.70 0.0M
2025-07-22 63.92 63.92 63.92 63.92 0.0M
2025-07-21 64.54 64.54 64.54 64.54 0.0M
2025-07-18 64.16 64.16 64.16 64.16 0.0M
2025-07-17 64.20 64.20 64.20 64.20 0.0M
2025-07-16 63.72 63.72 63.46 63.46 0.0M
2025-07-15 64.20 64.20 62.96 62.96 0.0M
2025-07-14 63.64 63.64 63.64 63.64 0.0M
2025-07-11 64.22 64.22 64.22 64.22 0.0M
2025-07-10 64.20 64.20 64.20 64.20 0.0M
2025-07-09 63.02 63.02 63.02 63.02 0.0M
2025-07-08 61.24 63.00 61.24 63.00 0.0M
2025-07-07 62.80 62.80 60.70 60.70 0.0M
2025-07-04 62.06 62.06 62.06 62.06 0.0M
2025-07-03 62.92 63.04 62.92 63.04 0.0M
2025-07-02 62.14 62.14 62.14 62.14 0.0M
2025-07-01 60.30 60.30 60.30 60.30 0.0M
2025-06-30 59.06 59.06 59.06 59.06 0.0M
2025-06-27 58.40 58.40 58.40 58.40 0.0M
2025-06-24 59.06 59.54 59.06 59.54 0.0M
2025-06-20 56.90 56.90 56.90 56.90 0.0M
2025-06-19 58.10 58.10 58.10 58.10 0.0M
2025-06-18 58.68 58.68 58.68 58.68 0.0M
2025-06-13 58.58 58.58 58.26 58.26 0.0M
2025-06-10 60.06 60.06 60.06 60.06 0.0M
2025-06-09 60.78 60.78 60.78 60.78 0.0M
2025-06-05 59.08 59.78 59.08 59.78 0.0M
2025-05-29 60.32 60.32 60.32 60.32 0.0M
2025-05-28 59.24 59.24 59.24 59.24 0.0M
2025-05-19 58.36 58.36 58.36 58.36 0.0M
2025-05-16 59.00 59.00 59.00 59.00 0.0M
2025-05-13 58.60 58.60 58.60 58.60 0.0M
2025-05-12 58.02 58.02 57.42 57.42 0.0M
2025-05-09 52.62 52.62 52.62 52.62 0.0M
2025-05-06 46.92 46.92 46.92 46.92 0.0M
2025-05-02 54.10 54.10 54.10 54.10 0.0M
2025-04-29 51.50 51.50 51.50 51.50 0.0M
2025-04-28 51.06 51.06 51.06 51.06 0.0M
2025-04-22 46.27 46.27 46.27 46.27 0.0M
2025-04-17 46.29 46.29 46.21 46.21 0.0M
2025-04-16 46.11 46.11 46.11 46.11 0.0M
2025-04-15 48.28 48.28 48.28 48.28 0.0M
2025-04-10 51.04 51.24 46.80 47.29 0.0M
2025-04-09 44.46 46.02 44.46 46.02 0.0M
2025-04-08 48.36 49.56 45.00 45.00 0.0M
2025-04-07 45.83 47.91 45.50 46.50 0.0M
2025-04-04 50.08 50.08 44.97 47.80 0.0M
2025-04-03 52.50 52.50 50.18 50.18 0.0M
2025-03-31 58.56 58.56 58.56 58.56 0.0M
2025-03-26 60.92 60.92 60.92 60.92 0.0M
2025-03-25 62.24 62.24 61.76 61.76 0.0M
2025-03-24 59.92 62.72 59.92 62.72 0.0M
2025-03-21 59.30 59.80 59.30 59.80 0.0M
2025-03-20 61.34 61.34 61.34 61.34 0.0M
2025-03-19 61.04 61.04 61.04 61.04 0.0M
2025-03-18 59.16 59.16 59.16 59.16 0.0M
2025-03-17 57.76 57.76 57.76 57.76 0.0M
2025-03-13 55.14 55.14 55.14 55.14 0.0M
2025-03-11 57.10 57.10 54.60 54.60 0.0M
2025-03-10 58.00 58.00 58.00 58.00 0.0M
2025-03-03 56.18 56.18 55.78 55.78 0.0M
2025-02-28 56.04 56.04 56.04 56.04 0.0M
2025-02-27 56.40 56.40 56.40 56.40 0.0M
2025-02-26 57.48 57.48 57.48 57.48 0.0M
2025-02-25 59.62 60.08 57.44 57.44 0.0M
2025-02-24 60.74 60.74 60.74 60.74 0.0M
2025-02-20 61.42 61.42 61.42 61.42 0.0M
2025-02-19 61.58 62.48 61.06 62.48 0.0M
2025-02-18 60.66 60.72 60.66 60.72 0.0M
2025-02-17 60.58 60.58 60.58 60.58 0.0M
2025-02-14 59.64 59.64 59.60 59.60 0.0M
2025-02-13 59.88 59.88 59.86 59.86 0.0M
2025-02-12 61.16 61.16 59.00 60.16 0.0M
2025-02-11 65.42 69.00 60.00 60.00 0.0M
2025-02-10 66.76 67.54 65.92 65.92 0.0M
2025-02-05 67.88 67.88 67.88 67.88 0.0M
2025-02-04 67.92 67.92 67.92 67.92 0.0M
2025-01-30 69.98 69.98 69.94 69.94 0.0M
2025-01-29 68.88 68.88 68.12 68.12 0.0M
2025-01-28 67.86 67.86 67.86 67.86 0.0M
2025-01-27 67.76 67.76 67.76 67.76 0.0M
2025-01-24 72.98 72.98 71.20 71.20 0.0M
2025-01-23 74.16 74.86 74.16 74.86 0.0M
2025-01-22 74.38 74.38 74.38 74.38 0.0M
2025-01-21 71.84 73.54 71.84 73.54 0.0M
2025-01-17 71.26 71.26 71.26 71.26 0.0M
2025-01-15 71.50 71.50 71.50 71.50 0.0M
2025-01-14 70.62 70.62 70.62 70.62 0.0M
2025-01-10 70.12 70.12 70.08 70.08 0.0M
2025-01-09 71.26 71.26 71.26 71.26 0.0M
2025-01-06 70.50 70.50 70.50 70.50 0.0M
2025-01-03 70.60 70.60 70.60 70.60 0.0M
2025-01-02 70.78 70.78 70.78 70.78 0.0M