正羽科技

PLUS
🏛️ 美国 →
71.07
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
2021-12-31 53.90 54.49 53.65 53.88 0.1M
2021-12-30 53.76 54.65 53.49 53.78 0.1M
2021-12-29 53.65 54.55 53.45 53.80 0.1M
2021-12-28 53.49 53.85 52.95 53.50 0.1M
2021-12-27 52.79 53.58 51.52 53.51 0.1M
2021-12-23 52.32 52.85 52.18 52.53 0.2M
2021-12-22 51.58 52.36 50.80 52.01 0.1M
2021-12-21 49.94 51.60 49.94 51.59 0.1M
2021-12-20 49.06 50.50 48.15 49.55 0.2M
2021-12-17 51.84 52.95 48.83 49.91 0.7M
2021-12-16 54.28 55.62 52.31 52.62 0.2M
2021-12-15 52.51 54.20 51.41 54.19 0.2M
2021-12-14 53.26 54.96 52.24 52.49 0.2M
2021-12-13 110.99 111.62 107.92 108.03 0.1M
2021-12-10 112.72 112.72 110.58 111.60 0.0M
2021-12-09 112.56 113.54 110.34 112.23 0.0M
2021-12-08 115.05 115.05 113.31 113.72 0.1M
2021-12-07 114.03 116.05 112.88 115.08 0.1M
2021-12-06 106.56 113.85 106.56 112.44 0.1M
2021-12-03 107.39 109.47 103.32 105.07 0.0M
2021-12-02 103.64 106.90 103.00 106.49 0.1M
2021-12-01 108.24 108.24 102.77 103.01 0.1M
2021-11-30 107.03 109.00 105.01 105.49 0.1M
2021-11-29 112.93 112.93 108.02 108.43 0.1M
2021-11-26 113.85 114.66 110.06 111.03 0.0M
2021-11-24 115.69 117.95 115.28 116.78 0.0M
2021-11-23 117.00 117.21 115.11 115.72 0.1M
2021-11-22 116.38 119.54 115.06 117.20 0.1M
2021-11-19 115.14 115.95 114.03 115.08 0.1M
2021-11-18 116.17 116.72 112.03 115.06 0.1M
2021-11-17 116.91 117.51 115.23 115.38 0.1M
2021-11-16 118.76 120.43 116.75 117.66 0.1M
2021-11-15 121.26 122.87 118.25 118.52 0.0M
2021-11-12 123.89 123.89 119.53 121.06 0.0M
2021-11-11 128.25 128.25 123.66 123.89 0.1M
2021-11-10 131.13 139.48 124.11 128.05 0.1M
2021-11-09 120.11 122.74 119.70 121.00 0.1M
2021-11-08 122.92 123.74 120.09 120.56 0.0M
2021-11-05 117.46 122.69 117.46 122.42 0.0M
2021-11-04 117.01 117.90 115.13 116.59 0.0M
2021-11-03 113.69 117.40 112.79 116.86 0.0M
2021-11-02 112.87 114.88 111.72 113.33 0.0M
2021-11-01 111.14 114.17 110.74 112.95 0.0M
2021-10-29 109.82 111.11 109.03 110.57 0.0M
2021-10-28 108.52 110.06 107.58 110.06 0.0M
2021-10-27 108.41 108.82 106.16 106.16 0.0M
2021-10-26 111.22 112.46 108.48 108.69 0.0M
2021-10-25 108.50 111.08 108.29 110.55 0.0M
2021-10-22 108.31 109.17 107.85 107.98 0.0M
2021-10-21 108.01 108.90 105.50 108.61 0.0M
2021-10-20 108.58 109.18 106.00 107.55 0.0M
2021-10-19 109.29 109.89 107.55 108.51 0.0M
2021-10-18 109.31 111.60 108.43 109.17 0.0M
2021-10-15 110.48 110.58 108.49 109.29 0.1M
2021-10-14 107.43 109.48 105.99 109.08 0.0M
2021-10-13 105.85 106.10 105.15 106.09 0.0M
2021-10-12 105.50 108.00 104.23 105.90 0.0M
2021-10-11 105.66 106.10 105.08 105.08 0.0M
2021-10-08 108.66 108.70 105.74 106.05 0.0M
2021-10-07 104.96 108.92 104.42 107.94 0.0M
2021-10-06 105.77 105.92 103.98 105.09 0.0M
2021-10-05 103.69 107.12 103.18 106.62 0.1M
2021-10-04 106.05 106.05 101.79 103.09 0.1M
2021-10-01 103.50 106.77 102.63 106.01 0.1M
2021-09-30 103.10 105.27 102.57 102.61 0.0M
2021-09-29 102.14 103.48 101.63 103.08 0.0M
2021-09-28 103.92 104.23 102.11 102.12 0.0M
2021-09-27 103.98 106.39 103.14 104.71 0.0M
2021-09-24 103.53 105.32 103.04 104.07 0.0M
2021-09-23 102.16 104.94 102.16 104.44 0.0M
2021-09-22 101.09 102.79 101.04 102.04 0.0M
2021-09-21 102.50 102.50 100.28 100.61 0.0M
2021-09-20 101.33 101.96 99.42 101.62 0.0M
2021-09-17 106.09 106.18 102.09 102.51 0.2M
2021-09-16 106.48 107.57 104.67 106.49 0.0M
2021-09-15 104.87 106.40 104.70 105.91 0.0M
2021-09-14 107.92 109.76 104.55 105.21 0.0M
2021-09-13 107.94 108.25 106.59 107.24 0.0M
2021-09-10 108.14 108.93 107.20 107.56 0.0M
2021-09-09 109.04 109.04 107.75 107.81 0.0M
2021-09-08 108.68 109.23 107.79 109.04 0.0M
2021-09-07 109.06 110.51 108.45 109.15 0.0M
2021-09-03 110.25 110.25 108.65 109.44 0.0M
2021-09-02 108.06 110.09 106.13 110.09 0.0M
2021-09-01 108.35 109.21 106.43 107.75 0.0M
2021-08-31 108.94 109.51 107.05 108.22 0.0M
2021-08-30 108.72 109.43 107.44 108.60 0.0M
2021-08-27 105.30 108.08 104.05 108.00 0.0M
2021-08-26 105.95 106.49 104.29 105.26 0.0M
2021-08-25 105.93 106.94 105.43 105.56 0.0M
2021-08-24 105.76 106.48 104.63 106.12 0.0M
2021-08-23 108.38 108.38 104.66 105.56 0.0M
2021-08-20 103.65 108.61 103.65 108.04 0.1M
2021-08-19 103.14 104.23 101.80 104.20 0.0M
2021-08-18 102.75 103.92 101.56 103.64 0.0M
2021-08-17 101.80 102.91 100.57 102.79 0.0M
2021-08-16 101.67 102.20 99.68 102.20 0.0M
2021-08-13 101.91 102.20 100.12 101.62 0.0M
2021-08-12 101.30 102.00 100.21 101.57 0.0M
2021-08-11 100.11 101.20 98.66 101.20 0.0M
2021-08-10 99.72 99.83 98.26 99.58 0.0M
2021-08-09 98.80 99.50 97.46 99.48 0.0M
2021-08-06 99.83 100.69 97.11 99.79 0.1M
2021-08-05 93.05 100.00 91.55 98.79 0.1M
2021-08-04 91.59 92.10 91.00 91.88 0.0M
2021-08-03 91.92 92.66 90.36 92.61 0.1M
2021-08-02 92.46 93.80 90.85 91.39 0.0M
2021-07-30 91.26 92.73 91.08 92.46 0.0M
2021-07-29 91.50 92.38 89.06 91.40 0.0M
2021-07-28 90.49 91.14 89.42 90.82 0.0M
2021-07-27 90.16 91.12 89.05 90.16 0.0M
2021-07-26 89.62 90.62 89.62 90.50 0.0M
2021-07-23 89.02 90.08 88.52 89.62 0.0M
2021-07-22 90.38 90.82 88.29 88.82 0.1M
2021-07-21 89.94 90.81 89.25 90.71 0.1M
2021-07-20 87.17 90.19 87.17 89.52 0.1M
2021-07-19 87.52 88.09 86.25 86.59 0.1M
2021-07-16 89.33 90.00 88.38 88.79 0.1M
2021-07-15 87.57 89.36 87.49 89.36 0.1M
2021-07-14 88.06 88.43 87.23 88.30 0.0M
2021-07-13 88.45 89.00 87.73 87.75 0.1M
2021-07-12 87.82 89.18 87.73 89.12 0.1M
2021-07-09 86.80 88.42 86.80 88.39 0.0M
2021-07-08 84.79 87.27 84.79 86.06 0.1M
2021-07-07 86.14 87.53 85.63 86.08 0.1M
2021-07-06 86.98 86.98 84.01 85.87 0.1M
2021-07-02 87.89 88.99 86.31 86.79 0.1M
2021-07-01 87.40 88.34 86.71 87.50 0.2M
2021-06-30 86.82 87.93 86.43 86.69 0.1M
2021-06-29 87.83 88.67 87.21 87.38 0.1M
2021-06-28 87.71 89.34 87.24 87.28 0.1M
2021-06-25 87.50 89.52 86.79 87.75 0.6M
2021-06-24 87.99 88.90 87.49 87.67 0.0M
2021-06-23 87.68 88.87 87.11 87.62 0.1M
2021-06-22 88.95 90.45 87.19 87.80 0.0M
2021-06-21 87.09 90.43 86.51 88.93 0.2M
2021-06-18 89.11 90.66 85.60 86.13 0.2M
2021-06-17 91.22 92.45 89.84 90.21 0.1M
2021-06-16 92.09 92.71 91.26 91.83 0.0M
2021-06-15 91.06 92.76 90.53 92.16 0.0M
2021-06-14 91.44 92.29 90.16 91.08 0.1M
2021-06-11 91.31 92.49 91.09 91.54 0.0M
2021-06-10 91.77 91.88 89.84 90.83 0.0M
2021-06-09 91.87 92.09 90.88 91.11 0.0M
2021-06-08 91.21 92.74 91.18 91.76 0.1M
2021-06-07 92.54 92.93 90.77 91.17 0.1M
2021-06-04 90.73 92.47 90.73 91.92 0.1M
2021-06-03 91.22 92.66 90.78 91.88 0.1M
2021-06-02 93.00 93.74 90.67 91.66 0.1M
2021-06-01 94.76 96.40 92.80 92.81 0.1M
2021-05-28 96.61 96.61 94.11 94.57 0.0M
2021-05-27 98.39 98.73 95.37 96.61 0.1M
2021-05-26 94.56 99.25 94.50 97.16 0.2M
2021-05-25 94.07 95.88 93.72 94.90 0.1M
2021-05-24 93.54 95.15 92.24 94.98 0.1M
2021-05-21 85.01 98.00 85.01 92.68 0.2M
2021-05-20 98.80 98.80 96.67 98.39 0.1M
2021-05-19 97.00 99.02 95.40 98.00 0.1M
2021-05-18 100.67 100.96 98.31 98.32 0.0M
2021-05-17 101.48 102.00 99.40 100.28 0.0M
2021-05-14 100.89 102.34 98.84 101.77 0.0M
2021-05-13 97.29 100.61 95.31 100.32 0.0M
2021-05-12 99.25 100.24 96.53 96.95 0.0M
2021-05-11 99.35 100.05 98.48 99.81 0.0M
2021-05-10 102.41 103.68 101.00 101.35 0.1M
2021-05-07 100.31 102.31 100.09 102.31 0.0M
2021-05-06 99.42 100.86 98.47 100.80 0.0M
2021-05-05 100.92 101.50 98.78 99.71 0.0M
2021-05-04 102.24 103.00 99.79 100.35 0.0M
2021-05-03 100.33 103.27 98.52 102.64 0.1M
2021-04-30 98.83 100.93 98.20 100.36 0.1M
2021-04-29 98.86 100.27 97.44 100.09 0.0M
2021-04-28 98.45 99.51 98.19 98.35 0.0M
2021-04-27 99.13 99.13 96.70 98.86 0.0M
2021-04-26 100.51 100.75 98.42 99.01 0.0M
2021-04-23 99.33 100.66 96.41 99.96 0.0M
2021-04-22 101.28 101.28 98.35 98.74 0.0M
2021-04-21 100.54 104.94 99.23 100.93 0.1M
2021-04-20 101.13 103.27 99.27 99.99 0.0M
2021-04-19 99.37 101.14 98.86 100.75 0.1M
2021-04-16 97.33 99.30 96.49 99.27 0.0M
2021-04-15 96.94 98.63 94.62 96.48 0.0M
2021-04-14 95.46 97.11 95.19 96.10 0.0M
2021-04-13 96.19 97.00 94.39 95.10 0.0M
2021-04-12 96.22 96.61 94.46 96.19 0.0M
2021-04-09 96.88 96.95 94.17 95.80 0.0M
2021-04-08 95.70 96.72 94.00 96.42 0.1M
2021-04-07 99.94 100.75 95.36 95.70 0.0M
2021-04-06 100.58 100.58 98.40 99.69 0.1M
2021-04-05 100.73 102.16 98.20 100.42 0.1M
2021-04-01 99.43 100.95 97.58 99.33 0.1M
2021-03-31 99.00 100.55 97.31 99.64 0.1M
2021-03-30 98.07 100.05 96.80 99.52 0.0M
2021-03-29 102.35 103.05 97.21 98.46 0.1M
2021-03-26 102.00 103.19 100.64 102.21 0.1M
2021-03-25 98.94 102.00 97.18 101.42 0.1M
2021-03-24 99.29 101.59 98.31 98.84 0.1M
2021-03-23 101.37 101.42 96.70 97.71 0.0M
2021-03-22 101.00 102.98 100.04 100.53 0.0M
2021-03-19 101.15 101.95 100.35 101.40 0.1M
2021-03-18 101.99 104.59 100.48 101.43 0.1M
2021-03-17 104.59 104.93 101.21 101.91 0.1M
2021-03-16 106.15 107.64 103.89 104.74 0.1M
2021-03-15 105.29 106.78 103.58 106.77 0.0M
2021-03-12 103.25 106.42 103.00 105.47 0.1M
2021-03-11 104.92 105.08 100.48 102.69 0.1M
2021-03-10 106.00 106.77 104.28 104.36 0.1M
2021-03-09 103.65 106.93 102.12 105.17 0.5M
2021-03-08 100.32 103.51 99.22 102.46 0.1M
2021-03-05 98.26 99.28 96.29 99.21 0.1M
2021-03-04 98.91 99.61 96.00 96.85 0.1M
2021-03-03 98.60 100.15 96.87 99.11 0.0M
2021-03-02 98.96 98.96 96.60 97.85 0.0M
2021-03-01 96.01 99.09 95.00 99.00 0.1M
2021-02-26 93.71 95.89 92.46 94.56 0.1M
2021-02-25 95.04 95.04 92.28 93.51 0.1M
2021-02-24 90.33 94.78 90.33 94.58 0.1M
2021-02-23 89.00 90.43 87.39 89.64 0.0M
2021-02-22 88.70 90.07 88.21 89.70 0.1M
2021-02-19 88.40 90.37 87.28 89.62 0.2M
2021-02-18 89.68 91.50 86.60 88.00 0.6M
2021-02-17 92.38 93.39 90.26 90.29 0.1M
2021-02-16 96.57 96.96 92.60 93.44 0.1M
2021-02-12 94.91 96.22 94.11 95.24 0.0M
2021-02-11 93.68 95.10 92.60 95.09 0.1M
2021-02-10 94.03 95.61 92.52 92.79 0.0M
2021-02-09 93.09 94.67 91.11 93.87 0.1M
2021-02-08 92.15 93.19 90.78 92.86 0.0M
2021-02-05 93.20 95.46 89.64 91.69 0.1M
2021-02-04 91.38 95.94 90.98 92.51 0.1M
2021-02-03 86.02 89.04 85.22 88.46 0.1M
2021-02-02 85.40 86.89 84.08 86.60 0.1M
2021-02-01 84.47 85.95 84.00 84.00 0.1M
2021-01-29 86.58 86.58 84.01 84.04 0.1M
2021-01-28 84.94 88.03 84.01 86.65 0.1M
2021-01-27 86.80 86.89 81.68 83.81 0.1M
2021-01-26 92.27 92.44 88.16 88.61 0.1M
2021-01-25 91.88 93.23 90.65 91.38 0.1M
2021-01-22 91.63 92.80 91.00 92.27 0.1M
2021-01-21 93.76 94.99 91.08 92.18 0.1M
2021-01-20 91.61 94.13 90.88 93.75 0.1M
2021-01-19 92.74 92.74 89.90 91.48 0.1M
2021-01-15 91.81 93.95 89.83 91.37 0.0M
2021-01-14 91.49 93.58 91.49 92.98 0.0M
2021-01-13 91.61 92.24 90.26 90.87 0.0M
2021-01-12 91.99 92.55 91.25 91.93 0.0M
2021-01-11 91.39 94.43 90.93 91.96 0.1M
2021-01-08 94.91 94.91 92.35 93.39 0.1M
2021-01-07 93.93 94.22 92.24 94.14 0.1M
2021-01-06 89.99 94.83 89.99 93.63 0.1M
2021-01-05 87.69 90.11 87.69 89.13 0.1M
2021-01-04 88.16 88.97 85.90 88.50 0.1M