IPG光电

IPGP
🏛️ 德国 →
66.72
最后更新: 2025-10-01
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
2021-12-30 151.55 151.55 151.55 151.55 0.0M
2021-12-29 150.40 150.40 150.40 150.40 0.0M
2021-12-28 151.40 153.45 151.40 153.45 0.0M
2021-12-21 146.55 146.55 146.55 146.55 0.0M
2021-12-20 142.55 142.55 142.55 142.55 0.0M
2021-12-17 146.70 146.70 143.40 143.40 0.0M
2021-12-16 151.70 151.70 151.70 151.70 0.0M
2021-12-14 149.05 149.05 149.05 149.05 0.0M
2021-12-10 148.40 148.40 147.30 147.30 0.0M
2021-12-07 154.65 154.65 148.70 148.70 0.0M
2021-12-03 143.15 143.15 143.15 143.15 0.0M
2021-12-02 144.60 144.60 143.25 143.25 0.0M
2021-12-01 146.10 149.10 144.95 145.30 0.0M
2021-11-30 142.45 142.45 142.45 142.45 0.0M
2021-11-29 142.60 143.40 142.60 142.75 0.0M
2021-11-26 140.50 140.65 138.05 140.65 0.0M
2021-11-25 146.70 146.70 143.00 144.95 0.0M
2021-11-24 145.75 145.75 143.00 145.35 0.0M
2021-11-23 144.30 144.85 143.20 144.85 0.0M
2021-11-22 144.90 148.20 144.90 148.20 0.0M
2021-11-19 144.40 144.40 144.40 144.40 0.0M
2021-11-18 150.35 150.35 146.00 146.00 0.0M
2021-11-17 154.20 154.20 151.35 151.35 0.0M
2021-11-11 142.40 142.40 142.40 142.40 0.0M
2021-11-09 146.10 147.25 146.10 147.25 0.0M
2021-11-08 148.90 148.90 148.90 148.90 0.0M
2021-11-04 153.20 153.20 147.60 147.60 0.0M
2021-11-02 139.90 152.00 138.90 152.00 0.0M
2021-11-01 140.30 140.30 140.30 140.30 0.0M
2021-10-29 136.95 136.95 136.95 136.95 0.0M
2021-10-28 135.45 137.60 135.45 137.60 0.0M
2021-10-27 136.60 136.60 136.60 136.60 0.0M
2021-10-26 137.00 137.00 137.00 137.00 0.0M
2021-10-25 139.80 139.80 139.80 139.80 0.0M
2021-10-19 139.35 139.35 139.35 139.35 0.0M
2021-10-15 142.40 143.95 142.40 143.95 0.0M
2021-10-14 139.25 139.25 139.25 139.25 0.0M
2021-10-11 137.95 137.95 137.80 137.80 0.0M
2021-10-05 133.80 133.80 133.80 133.80 0.0M
2021-10-04 139.00 140.05 132.35 132.95 0.0M
2021-09-30 138.30 138.30 138.30 138.30 0.0M
2021-09-29 136.35 136.35 136.35 136.35 0.0M
2021-09-28 140.15 140.15 140.15 140.15 0.0M
2021-09-27 140.10 141.00 140.00 140.00 0.0M
2021-09-23 138.55 138.55 138.55 138.55 0.0M
2021-09-22 136.80 136.80 136.80 136.80 0.0M
2021-09-20 139.90 140.00 139.90 140.00 0.0M
2021-09-17 145.00 145.00 141.80 141.80 0.0M
2021-09-15 146.70 146.70 146.70 146.70 0.0M
2021-09-14 145.80 145.80 145.80 145.80 0.0M
2021-09-13 147.65 147.65 147.65 147.65 0.0M
2021-09-07 147.00 147.00 147.00 147.00 0.0M
2021-09-06 148.30 148.30 148.30 148.30 0.0M
2021-08-31 144.25 144.25 144.25 144.25 0.0M
2021-08-30 144.80 145.75 144.80 145.75 0.0M
2021-08-27 147.50 147.50 146.90 146.90 0.0M
2021-08-26 147.05 147.05 143.65 143.65 0.0M
2021-08-25 145.20 145.20 145.20 145.20 0.0M
2021-08-24 144.75 145.10 144.75 145.10 0.0M
2021-08-23 142.15 143.30 142.15 143.30 0.0M
2021-08-20 144.70 146.20 144.70 146.20 0.0M
2021-08-19 139.70 144.90 139.20 144.90 0.0M
2021-08-18 143.20 143.20 142.50 142.50 0.0M
2021-08-17 141.70 141.70 141.70 141.70 0.0M
2021-08-16 143.85 143.85 143.85 143.85 0.0M
2021-08-13 143.65 147.10 143.65 143.95 0.0M
2021-08-12 147.15 147.50 144.85 147.10 0.0M
2021-08-11 146.55 148.55 146.55 148.55 0.0M
2021-08-10 150.50 150.50 148.15 148.15 0.0M
2021-08-09 153.40 153.40 152.60 152.60 0.0M
2021-08-06 154.15 154.15 153.40 153.40 0.0M
2021-08-05 157.90 157.90 157.90 157.90 0.0M
2021-08-04 150.95 153.40 150.95 152.20 0.0M
2021-08-03 158.90 158.90 148.40 151.00 0.0M
2021-07-30 177.00 183.40 177.00 183.40 0.0M
2021-07-29 179.60 179.60 179.60 179.60 0.0M
2021-07-28 176.70 176.70 176.70 176.70 0.0M
2021-07-27 170.00 170.00 170.00 170.00 0.0M
2021-07-26 181.50 181.50 179.30 179.30 0.0M
2021-07-23 182.25 182.25 182.25 182.25 0.0M
2021-07-21 175.15 175.15 175.15 175.15 0.0M
2021-07-19 174.40 174.40 171.05 171.05 0.0M
2021-07-13 179.35 179.35 177.95 177.95 0.0M
2021-07-12 173.85 176.50 173.85 176.50 0.0M
2021-07-09 171.15 171.15 171.15 171.15 0.0M
2021-06-30 179.75 179.75 176.65 176.65 0.0M
2021-06-25 177.80 177.80 177.80 177.80 0.0M
2021-06-24 172.25 172.25 172.25 172.25 0.0M
2021-06-18 170.60 170.60 170.60 170.60 0.0M
2021-06-17 171.00 171.00 171.00 171.00 0.0M
2021-06-16 175.35 175.35 175.35 175.35 0.0M
2021-06-14 167.15 171.75 167.15 171.75 0.0M
2021-06-11 170.40 170.40 167.20 167.20 0.0M
2021-06-10 164.20 168.55 164.20 168.55 0.0M
2021-06-08 170.20 170.20 170.20 170.20 0.0M
2021-06-07 170.30 170.30 170.30 170.30 0.0M
2021-06-03 166.30 166.30 166.30 166.30 0.0M
2021-05-28 173.15 173.15 173.15 173.15 0.0M
2021-05-27 170.20 170.20 170.20 170.20 0.0M
2021-05-25 169.00 169.00 169.00 169.00 0.0M
2021-05-24 166.50 166.50 166.50 166.50 0.0M
2021-05-21 167.60 167.60 165.05 165.05 0.0M
2021-05-20 166.65 168.45 164.90 164.90 0.0M
2021-05-19 158.20 158.20 158.20 158.20 0.0M
2021-05-12 157.60 157.60 156.45 156.45 0.0M
2021-05-11 153.30 157.05 151.50 157.05 0.0M
2021-05-10 163.90 163.90 158.00 158.00 0.0M
2021-05-07 164.95 164.95 160.45 163.15 0.0M
2021-05-06 156.45 156.65 156.45 156.65 0.0M
2021-05-05 159.25 160.30 157.00 158.10 0.0M
2021-05-04 174.55 174.55 160.00 160.00 0.0M
2021-05-03 182.55 182.55 175.40 175.40 0.0M
2021-04-30 189.40 189.40 189.40 189.40 0.0M
2021-04-28 189.00 189.00 189.00 189.00 0.0M
2021-04-27 191.30 191.30 191.30 191.30 0.0M
2021-04-26 189.90 189.90 189.90 189.90 0.0M
2021-04-23 186.90 186.90 186.90 186.90 0.0M
2021-04-22 184.15 184.15 184.15 184.15 0.0M
2021-04-21 184.65 184.65 184.65 184.65 0.0M
2021-04-20 180.40 180.40 180.40 180.40 0.0M
2021-04-16 190.95 190.95 187.45 187.45 0.0M
2021-04-15 185.20 188.60 185.20 188.60 0.0M
2021-04-14 186.40 186.60 182.00 186.60 0.0M
2021-04-13 188.05 188.05 188.00 188.00 0.0M
2021-04-12 201.20 204.00 188.50 189.05 0.0M
2021-04-09 195.45 201.00 191.80 201.00 0.0M
2021-04-08 188.20 189.65 188.20 189.65 0.0M
2021-04-06 189.70 189.70 189.70 189.70 0.0M
2021-04-01 182.20 182.90 182.20 182.90 0.0M
2021-03-31 175.40 181.65 175.40 181.65 0.0M
2021-03-30 169.75 174.95 169.75 173.65 0.0M
2021-03-29 171.95 171.95 171.95 171.95 0.0M
2021-03-25 170.65 170.65 170.00 170.00 0.0M
2021-03-23 177.10 177.10 175.00 175.00 0.0M
2021-03-22 177.75 177.75 177.75 177.75 0.0M
2021-03-19 176.25 176.25 176.25 176.25 0.0M
2021-03-18 179.75 179.75 179.75 179.75 0.0M
2021-03-17 183.55 183.55 180.05 182.40 0.0M
2021-03-16 181.60 184.60 181.00 182.55 0.0M
2021-03-15 178.35 181.95 177.00 181.95 0.0M
2021-03-11 176.90 179.70 176.90 179.70 0.0M
2021-03-10 176.65 177.65 174.05 174.05 0.0M
2021-03-08 169.75 169.75 169.75 169.75 0.0M
2021-03-05 168.15 171.15 165.25 171.15 0.0M
2021-03-04 178.95 178.95 172.65 173.20 0.0M
2021-03-03 182.20 182.20 179.70 179.70 0.0M
2021-02-26 183.15 183.15 181.05 181.05 0.0M
2021-02-25 189.30 190.80 180.95 180.95 0.0M
2021-02-24 184.95 189.75 184.95 189.75 0.0M
2021-02-23 185.80 186.80 177.55 186.80 0.0M
2021-02-22 189.40 189.40 189.40 189.40 0.0M
2021-02-18 190.85 191.10 188.95 191.10 0.0M
2021-02-17 211.20 211.20 197.90 197.90 0.0M
2021-02-16 211.00 211.00 208.30 209.70 0.0M
2021-02-15 210.30 210.30 207.80 208.30 0.0M
2021-02-12 208.20 208.20 208.20 208.20 0.0M
2021-02-10 201.90 202.00 201.90 202.00 0.0M
2021-02-09 199.70 199.70 199.25 199.25 0.0M
2021-02-08 200.50 200.50 200.50 200.50 0.0M
2021-02-05 195.10 195.10 195.10 195.10 0.0M
2021-02-04 192.35 194.40 192.35 194.40 0.0M
2021-02-01 186.95 189.45 186.95 189.45 0.0M
2021-01-29 184.75 184.75 181.30 181.30 0.0M
2021-01-28 187.25 187.90 187.25 187.90 0.0M
2021-01-27 189.95 189.95 182.90 182.90 0.0M
2021-01-26 191.45 191.85 191.45 191.85 0.0M
2021-01-21 209.30 209.30 209.30 209.30 0.0M
2021-01-20 207.80 208.50 207.80 208.50 0.0M
2021-01-19 205.20 215.20 205.20 215.20 0.0M
2021-01-18 199.65 203.50 199.65 203.50 0.0M
2021-01-15 201.30 201.30 201.30 201.30 0.0M
2021-01-13 205.40 205.40 201.00 201.00 0.0M
2021-01-12 205.90 205.90 205.90 205.90 0.0M
2021-01-11 197.40 200.00 197.40 200.00 0.0M
2021-01-08 199.80 199.80 199.80 199.80 0.0M
2021-01-07 183.05 185.65 183.05 185.65 0.0M
2021-01-04 184.55 185.20 184.55 185.20 0.0M