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
2022-12-30 88.92 88.92 87.08 87.08 0.0M
2022-12-29 88.14 88.16 88.14 88.16 0.0M
2022-12-27 86.88 86.88 86.88 86.88 0.0M
2022-12-23 87.40 88.00 87.40 88.00 0.0M
2022-12-22 86.96 88.06 86.96 88.06 0.0M
2022-12-19 86.98 86.98 86.98 86.98 0.0M
2022-12-15 88.36 88.36 88.36 88.36 0.0M
2022-12-14 92.88 92.88 91.52 91.52 0.0M
2022-12-13 93.98 93.98 93.98 93.98 0.0M
2022-12-09 87.64 88.94 87.64 88.94 0.0M
2022-12-06 85.76 85.76 85.76 85.76 0.0M
2022-12-01 87.90 87.90 87.36 87.44 0.0M
2022-11-30 84.00 84.00 84.00 84.00 0.0M
2022-11-28 85.80 85.80 85.80 85.80 0.0M
2022-11-22 86.76 87.62 86.68 86.82 0.0M
2022-11-21 87.98 88.00 87.98 88.00 0.0M
2022-11-15 92.08 92.28 92.08 92.28 0.0M
2022-11-11 90.52 90.52 90.52 90.52 0.0M
2022-11-09 84.62 84.78 84.62 84.78 0.0M
2022-11-08 85.00 85.00 85.00 85.00 0.0M
2022-11-07 87.70 87.70 87.70 87.70 0.0M
2022-11-03 88.10 88.10 88.10 88.10 0.0M
2022-11-01 83.70 84.02 83.70 83.82 0.0M
2022-10-31 86.78 86.78 86.78 86.78 0.0M
2022-10-27 85.86 85.86 85.86 85.86 0.0M
2022-10-21 86.94 86.94 86.94 86.94 0.0M
2022-10-20 86.64 86.64 86.64 86.64 0.0M
2022-10-18 87.84 89.10 87.84 89.10 0.0M
2022-10-10 88.06 88.06 88.06 88.06 0.0M
2022-09-23 87.50 87.50 87.50 87.50 0.0M
2022-09-22 89.42 89.42 88.36 88.36 0.0M
2022-09-19 88.50 88.50 88.50 88.50 0.0M
2022-09-16 86.52 86.52 86.52 86.52 0.0M
2022-09-15 87.00 87.00 86.50 86.80 0.0M
2022-09-14 88.90 88.90 88.50 88.50 0.0M
2022-09-13 91.76 91.76 91.76 91.76 0.0M
2022-09-12 90.82 91.68 90.82 91.68 0.0M
2022-09-08 90.46 90.46 90.46 90.46 0.0M
2022-09-07 89.74 89.74 89.74 89.74 0.0M
2022-09-06 89.94 89.94 89.94 89.94 0.0M
2022-08-30 91.52 91.52 91.52 91.52 0.0M
2022-08-29 93.06 93.06 92.50 92.50 0.0M
2022-08-17 97.38 97.38 97.38 97.38 0.0M
2022-08-16 100.65 100.65 100.65 100.65 0.0M
2022-08-15 103.00 103.45 103.00 103.45 0.0M
2022-08-12 101.25 101.25 101.25 101.25 0.0M
2022-08-11 101.30 101.30 101.30 101.30 0.0M
2022-08-08 101.10 101.10 101.05 101.05 0.0M
2022-08-05 99.68 99.68 99.68 99.68 0.0M
2022-08-04 101.75 101.75 100.50 100.50 0.0M
2022-08-03 101.75 102.85 101.75 102.85 0.0M
2022-08-02 105.45 105.45 105.45 105.45 0.0M
2022-08-01 104.35 105.20 102.90 105.20 0.0M
2022-07-28 99.50 99.50 99.50 99.50 0.0M
2022-07-27 100.40 100.40 100.40 100.40 0.0M
2022-07-26 98.04 98.50 98.04 98.50 0.0M
2022-07-25 97.76 97.76 97.76 97.76 0.0M
2022-07-22 99.00 99.00 99.00 99.00 0.0M
2022-07-21 98.84 98.84 98.84 98.84 0.0M
2022-07-13 93.24 93.50 93.24 93.50 0.0M
2022-07-11 92.24 92.24 92.24 92.24 0.0M
2022-07-08 93.02 93.02 93.02 93.02 0.0M
2022-07-05 89.02 89.02 89.02 89.02 0.0M
2022-07-04 85.82 87.52 85.82 87.52 0.0M
2022-07-01 88.60 90.66 88.60 90.66 0.0M
2022-06-29 89.86 89.86 89.86 89.86 0.0M
2022-06-28 93.42 93.42 90.84 90.84 0.0M
2022-06-24 92.60 92.60 92.60 92.60 0.0M
2022-06-23 90.88 90.88 89.80 90.82 0.0M
2022-06-22 87.90 89.94 87.90 89.92 0.0M
2022-06-21 85.86 85.86 85.86 85.86 0.0M
2022-06-17 82.66 84.00 82.66 84.00 0.0M
2022-06-16 86.28 86.28 79.42 79.42 0.0M
2022-06-15 87.64 88.74 86.98 88.74 0.0M
2022-06-14 88.70 90.72 87.98 90.72 0.0M
2022-06-13 89.88 90.26 87.98 89.22 0.0M
2022-06-10 95.34 95.34 93.00 93.00 0.0M
2022-06-09 95.80 95.80 95.80 95.80 0.0M
2022-06-06 98.02 98.02 98.02 98.02 0.0M
2022-06-03 97.44 97.78 94.70 94.70 0.0M
2022-06-01 98.46 99.08 98.46 99.08 0.0M
2022-05-30 96.00 97.02 96.00 97.02 0.0M
2022-05-27 95.50 95.98 95.08 95.98 0.0M
2022-05-25 88.58 88.58 88.58 88.58 0.0M
2022-05-24 90.00 90.00 89.00 89.00 0.0M
2022-05-23 96.52 96.52 94.70 95.12 0.0M
2022-05-16 93.26 93.26 93.26 93.26 0.0M
2022-05-13 94.96 94.96 94.96 94.96 0.0M
2022-05-11 93.00 93.00 91.50 91.50 0.0M
2022-05-09 94.74 95.22 94.74 95.22 0.0M
2022-05-06 100.00 100.00 97.84 97.84 0.0M
2022-05-05 103.30 103.30 98.00 98.00 0.0M
2022-05-04 103.25 103.25 102.20 102.20 0.0M
2022-05-03 95.62 109.20 95.62 100.95 0.0M
2022-04-29 88.70 89.62 88.70 89.62 0.0M
2022-04-27 90.22 90.22 86.50 86.50 0.0M
2022-04-26 91.18 91.18 89.72 89.72 0.0M
2022-04-25 90.16 90.16 90.16 90.16 0.0M
2022-04-22 90.58 90.58 89.12 89.12 0.0M
2022-04-21 90.18 90.18 90.18 90.18 0.0M
2022-04-19 89.70 90.50 89.70 90.50 0.0M
2022-04-14 91.50 91.50 91.50 91.50 0.0M
2022-04-13 92.40 92.40 92.40 92.40 0.0M
2022-04-12 94.44 94.44 94.44 94.44 0.0M
2022-04-11 93.70 93.70 93.70 93.70 0.0M
2022-04-08 91.90 94.06 91.90 93.10 0.0M
2022-04-07 93.20 93.20 92.64 92.64 0.0M
2022-04-06 95.78 96.32 93.30 93.30 0.0M
2022-04-05 101.60 101.60 97.66 97.66 0.0M
2022-04-04 100.00 102.60 100.00 102.60 0.0M
2022-04-01 100.25 100.25 97.50 97.50 0.0M
2022-03-31 102.60 103.00 100.70 100.70 0.0M
2022-03-30 104.50 104.50 104.50 104.50 0.0M
2022-03-29 104.40 104.40 104.40 104.40 0.0M
2022-03-25 102.50 102.85 102.50 102.85 0.0M
2022-03-21 108.10 109.05 108.10 109.05 0.0M
2022-03-17 105.55 105.55 105.55 105.55 0.0M
2022-03-16 104.50 104.75 102.85 102.85 0.0M
2022-03-15 99.60 100.10 99.60 100.10 0.0M
2022-03-14 97.30 97.30 97.30 97.30 0.0M
2022-03-11 102.60 104.65 100.00 104.65 0.0M
2022-03-10 102.25 102.25 99.00 100.00 0.0M
2022-03-09 105.10 105.10 105.10 105.10 0.0M
2022-03-08 99.46 105.75 97.94 105.75 0.0M
2022-03-07 96.20 98.06 94.48 97.46 0.0M
2022-03-04 99.26 99.26 96.80 96.80 0.0M
2022-03-03 111.95 111.95 103.10 103.10 0.0M
2022-03-02 109.30 109.30 109.30 109.30 0.0M
2022-03-01 111.10 111.10 110.00 110.00 0.0M
2022-02-28 116.75 116.75 115.00 115.00 0.0M
2022-02-24 116.10 117.70 110.00 117.70 0.0M
2022-02-23 120.20 120.20 119.80 119.80 0.0M
2022-02-22 121.65 121.65 121.65 121.65 0.0M
2022-02-21 117.90 117.90 117.90 117.90 0.0M
2022-02-18 121.30 121.30 120.00 120.00 0.0M
2022-02-17 123.90 123.90 123.90 123.90 0.0M
2022-02-16 122.35 122.35 121.35 121.35 0.0M
2022-02-15 130.40 130.40 115.85 120.10 0.0M
2022-02-14 129.95 132.55 129.95 132.55 0.0M
2022-02-10 138.00 140.30 138.00 140.30 0.0M
2022-02-09 135.70 135.70 135.70 135.70 0.0M
2022-02-08 132.05 132.05 132.00 132.00 0.0M
2022-02-03 128.05 129.80 128.00 129.80 0.0M
2022-01-27 127.90 128.05 127.90 128.05 0.0M
2022-01-26 131.65 131.65 128.15 128.15 0.0M
2022-01-24 129.40 135.65 127.10 135.65 0.0M
2022-01-20 137.35 138.10 136.00 137.90 0.0M
2022-01-19 139.50 139.50 139.50 139.50 0.0M
2022-01-18 140.00 140.00 140.00 140.00 0.0M
2022-01-17 139.55 139.55 139.55 139.55 0.0M
2022-01-14 140.90 140.90 140.90 140.90 0.0M
2022-01-12 146.25 146.25 146.25 146.25 0.0M
2022-01-05 151.15 151.15 151.15 151.15 0.0M
2022-01-04 153.95 153.95 153.30 153.30 0.0M
2022-01-03 150.20 151.90 150.20 151.90 0.0M