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
2022-12-30 43.67 44.65 43.13 44.28 0.1M
2022-12-29 43.10 44.42 42.73 44.12 0.1M
2022-12-28 43.70 44.60 42.55 42.60 0.0M
2022-12-27 43.61 44.16 43.59 43.73 0.0M
2022-12-23 43.42 45.22 42.58 43.62 0.1M
2022-12-22 44.04 44.40 42.47 43.24 0.1M
2022-12-21 43.62 44.51 43.48 44.31 0.1M
2022-12-20 43.02 44.45 42.53 43.35 0.1M
2022-12-19 43.11 44.01 42.75 43.27 0.1M
2022-12-16 43.35 43.82 42.86 43.21 0.5M
2022-12-15 46.21 46.38 43.96 44.03 0.1M
2022-12-14 46.80 47.37 45.95 46.58 0.1M
2022-12-13 47.01 47.62 46.28 46.76 0.1M
2022-12-12 45.59 46.39 43.68 45.62 0.1M
2022-12-09 44.63 45.93 44.50 45.21 0.1M
2022-12-08 45.13 45.64 44.71 45.01 0.1M
2022-12-07 45.32 46.11 44.76 44.92 0.1M
2022-12-06 47.43 47.43 45.21 45.31 0.1M
2022-12-05 48.14 48.14 46.88 47.33 0.1M
2022-12-02 48.83 49.16 48.37 48.66 0.1M
2022-12-01 49.96 50.26 49.20 49.58 0.1M
2022-11-30 49.33 49.66 48.45 49.66 0.2M
2022-11-29 50.29 50.29 48.94 49.04 0.1M
2022-11-28 51.29 51.81 50.13 50.30 0.1M
2022-11-25 52.26 52.91 51.81 51.83 0.0M
2022-11-23 52.33 52.73 51.50 52.39 0.1M
2022-11-22 52.71 52.99 52.18 52.50 0.1M
2022-11-21 52.45 52.70 52.01 52.35 0.1M
2022-11-18 52.70 52.77 51.73 52.45 0.1M
2022-11-17 52.00 52.40 51.15 51.78 0.1M
2022-11-16 52.57 54.25 52.34 52.81 0.1M
2022-11-15 52.21 53.54 52.05 53.03 0.1M
2022-11-14 51.28 52.13 50.98 51.66 0.1M
2022-11-11 50.71 52.51 50.71 51.77 0.1M
2022-11-10 49.03 50.85 48.77 50.77 0.1M
2022-11-09 48.98 49.23 46.93 47.31 0.1M
2022-11-08 50.11 50.84 48.50 49.48 0.1M
2022-11-07 48.68 50.84 47.61 49.75 0.1M
2022-11-04 49.89 49.89 46.48 48.88 0.1M
2022-11-03 46.70 46.71 46.01 46.31 0.1M
2022-11-02 48.68 49.40 47.13 47.27 0.1M
2022-11-01 49.23 49.23 48.42 49.17 0.1M
2022-10-31 48.45 49.19 48.31 48.72 0.1M
2022-10-28 47.72 49.23 47.27 48.61 0.1M
2022-10-27 47.44 48.09 46.81 47.29 0.1M
2022-10-26 47.34 47.86 46.89 46.92 0.0M
2022-10-25 45.84 47.71 45.84 47.12 0.1M
2022-10-24 45.44 45.94 44.85 45.80 0.1M
2022-10-21 44.14 45.64 43.31 45.15 0.1M
2022-10-20 43.67 44.58 43.31 43.77 0.1M
2022-10-19 44.27 44.47 43.20 43.77 0.1M
2022-10-18 44.99 45.36 44.25 44.54 0.1M
2022-10-17 43.13 44.56 43.13 44.21 0.1M
2022-10-14 43.29 43.41 42.33 42.48 0.1M
2022-10-13 41.19 43.48 40.88 43.32 0.1M
2022-10-12 41.80 42.59 41.39 41.89 0.1M
2022-10-11 41.86 42.30 41.22 41.58 0.1M
2022-10-10 42.86 43.18 41.80 42.06 0.1M
2022-10-07 43.44 43.45 42.52 42.78 0.2M
2022-10-06 43.23 44.23 43.23 43.96 0.1M
2022-10-05 43.55 43.99 42.89 43.65 0.1M
2022-10-04 43.21 44.55 43.21 43.89 0.1M
2022-10-03 42.18 42.70 41.56 42.52 0.2M
2022-09-30 41.48 42.60 41.38 41.54 0.3M
2022-09-29 41.53 41.61 40.62 41.48 0.1M
2022-09-28 41.25 42.31 41.13 41.98 0.1M
2022-09-27 40.99 41.72 40.69 41.05 0.1M
2022-09-26 40.86 41.37 40.37 40.65 0.1M
2022-09-23 41.78 41.78 40.91 41.17 0.1M
2022-09-22 42.50 42.80 42.10 42.32 0.1M
2022-09-21 43.03 43.70 42.73 42.75 0.1M
2022-09-20 43.34 43.34 42.46 42.81 0.1M
2022-09-19 43.08 43.95 43.08 43.69 0.1M
2022-09-16 43.55 43.77 42.33 43.53 0.2M
2022-09-15 43.66 44.27 43.56 43.93 0.1M
2022-09-14 43.47 44.25 43.08 44.08 0.1M
2022-09-13 45.42 45.59 43.47 43.57 0.1M
2022-09-12 47.17 47.52 46.42 46.60 0.1M
2022-09-09 46.07 47.17 45.98 46.87 0.1M
2022-09-08 45.72 46.12 45.46 45.85 0.1M
2022-09-07 45.54 46.07 44.74 45.76 0.1M
2022-09-06 45.92 45.92 44.51 45.28 0.1M
2022-09-02 46.83 47.09 45.62 45.97 0.1M
2022-09-01 46.77 47.12 45.76 46.30 0.1M
2022-08-31 47.50 48.03 46.55 47.12 0.2M
2022-08-30 48.69 48.98 47.63 47.69 0.1M
2022-08-29 48.98 50.12 48.08 48.69 0.1M
2022-08-26 51.29 51.29 48.98 49.14 0.1M
2022-08-25 49.72 51.19 49.34 51.11 0.1M
2022-08-24 50.88 51.23 48.95 49.32 0.1M
2022-08-23 52.41 52.68 51.05 51.05 0.1M
2022-08-22 53.10 53.10 52.32 52.51 0.1M
2022-08-19 53.45 54.07 52.83 53.38 0.1M
2022-08-18 53.10 54.04 53.10 53.85 0.1M
2022-08-17 52.74 53.43 52.61 53.02 0.1M
2022-08-16 51.94 52.96 51.56 52.84 0.1M
2022-08-15 49.60 52.18 49.60 51.95 0.1M
2022-08-12 48.80 50.18 48.74 50.05 0.1M
2022-08-11 48.43 49.18 48.41 48.60 0.1M
2022-08-10 47.67 48.72 46.73 48.10 0.1M
2022-08-09 48.25 48.27 46.40 46.66 0.2M
2022-08-08 48.19 49.31 47.49 48.25 0.1M
2022-08-05 47.74 48.38 46.88 48.19 0.2M
2022-08-04 52.91 52.91 45.28 48.08 0.4M
2022-08-03 55.81 56.28 55.52 56.08 0.0M
2022-08-02 55.61 56.22 55.31 55.60 0.0M
2022-08-01 55.17 56.13 55.04 55.95 0.1M
2022-07-29 54.50 55.96 54.33 55.57 0.1M
2022-07-28 54.14 54.56 54.00 54.23 0.1M
2022-07-27 53.27 54.43 52.61 53.90 0.1M
2022-07-26 53.02 53.72 52.57 52.97 0.1M
2022-07-25 52.90 53.07 52.09 52.93 0.1M
2022-07-22 53.50 53.89 52.06 52.47 0.1M
2022-07-21 53.54 53.68 52.81 53.61 0.1M
2022-07-20 52.98 54.22 52.69 53.77 0.1M
2022-07-19 51.06 53.26 51.06 52.85 0.1M
2022-07-18 51.78 52.54 50.47 50.65 0.1M
2022-07-15 50.84 51.42 50.05 51.07 0.1M
2022-07-14 50.22 50.70 49.30 50.13 0.1M
2022-07-13 50.81 51.20 50.07 50.94 0.1M
2022-07-12 51.94 52.52 50.95 51.06 0.1M
2022-07-11 51.35 52.31 51.35 51.81 0.0M
2022-07-08 51.57 52.11 50.83 52.03 0.1M
2022-07-07 51.39 52.96 51.23 51.43 0.1M
2022-07-06 52.53 53.38 50.75 50.85 0.1M
2022-07-05 51.92 52.91 50.97 52.67 0.1M
2022-07-01 52.94 53.50 51.96 52.82 0.1M
2022-06-30 52.46 53.55 52.04 53.12 0.2M
2022-06-29 53.62 53.62 52.16 52.84 0.1M
2022-06-28 55.46 55.78 53.12 53.22 0.1M
2022-06-27 55.76 56.65 54.92 55.10 0.1M
2022-06-24 51.77 55.50 51.59 54.95 0.7M
2022-06-23 51.67 51.68 50.52 51.24 0.1M
2022-06-22 52.44 52.86 51.13 51.22 0.1M
2022-06-21 53.29 53.72 52.18 52.91 0.1M
2022-06-17 53.93 54.38 52.25 52.61 0.2M
2022-06-16 56.21 56.58 53.15 53.51 0.1M
2022-06-15 56.00 57.23 55.67 56.75 0.1M
2022-06-14 55.96 56.98 55.20 55.51 0.1M
2022-06-13 56.35 56.87 55.17 56.06 0.1M
2022-06-10 56.46 57.34 56.09 57.22 0.1M
2022-06-09 58.40 58.73 57.08 57.31 0.1M
2022-06-08 58.82 58.83 58.00 58.53 0.1M
2022-06-07 58.68 59.81 58.08 59.36 0.1M
2022-06-06 59.02 59.38 58.08 59.35 0.1M
2022-06-03 57.61 58.99 57.02 58.61 0.1M
2022-06-02 57.38 58.32 57.11 57.97 0.1M
2022-06-01 57.91 58.19 56.10 57.33 0.3M
2022-05-31 56.87 57.36 55.68 56.74 0.2M
2022-05-27 57.73 58.96 56.45 56.92 0.1M
2022-05-26 57.95 62.82 56.29 57.13 0.3M
2022-05-25 55.02 56.31 54.71 55.88 0.1M
2022-05-24 55.96 56.01 54.35 55.58 0.1M
2022-05-23 55.25 56.25 54.86 56.17 0.1M
2022-05-20 55.10 55.10 52.97 55.00 0.1M
2022-05-19 56.53 56.56 54.07 54.74 0.1M
2022-05-18 58.37 58.84 56.81 56.98 0.2M
2022-05-17 56.89 58.51 56.80 58.42 0.1M
2022-05-16 55.34 56.37 54.95 56.11 0.1M
2022-05-13 54.97 56.05 54.79 55.60 0.1M
2022-05-12 54.67 55.44 50.30 54.85 0.1M
2022-05-11 57.25 57.33 54.99 55.05 0.1M
2022-05-10 56.77 57.12 55.57 56.41 0.1M
2022-05-09 56.70 57.58 56.25 56.46 0.2M
2022-05-06 56.82 58.27 56.55 57.38 0.1M
2022-05-05 56.77 57.33 55.85 57.06 0.2M
2022-05-04 55.35 57.61 52.65 57.41 0.1M
2022-05-03 55.65 56.69 54.01 54.98 0.1M
2022-05-02 56.69 56.71 54.48 55.88 0.1M
2022-04-29 57.14 57.55 56.04 56.48 0.1M
2022-04-28 56.83 57.99 56.19 57.36 0.1M
2022-04-27 56.64 57.13 55.86 56.61 0.2M
2022-04-26 57.19 59.00 56.37 56.75 0.2M
2022-04-25 56.22 57.82 55.77 57.63 0.2M
2022-04-22 58.22 58.31 56.45 56.83 0.1M
2022-04-21 58.02 59.83 58.02 58.51 0.2M
2022-04-20 56.31 58.14 56.31 57.94 0.2M
2022-04-19 55.90 56.67 55.53 55.80 0.2M
2022-04-18 55.03 56.37 54.91 55.60 0.1M
2022-04-14 55.99 56.45 55.27 55.42 0.1M
2022-04-13 55.84 56.71 55.50 55.85 0.1M
2022-04-12 55.47 56.63 55.47 55.84 0.2M
2022-04-11 54.37 55.85 54.37 54.87 0.1M
2022-04-08 55.11 55.82 54.45 55.02 0.2M
2022-04-07 55.17 55.96 54.53 55.14 0.1M
2022-04-06 54.72 55.39 53.69 55.10 0.2M
2022-04-05 56.01 56.01 54.40 54.73 0.2M
2022-04-04 55.94 56.10 54.90 56.03 0.2M
2022-04-01 56.36 56.88 54.73 55.66 0.1M
2022-03-31 55.78 56.54 55.73 56.06 0.1M
2022-03-30 57.73 57.73 55.56 56.03 0.1M
2022-03-29 56.74 57.82 56.50 57.64 0.2M
2022-03-28 55.62 56.11 54.68 56.11 0.1M
2022-03-25 55.59 56.12 55.19 56.03 0.1M
2022-03-24 55.25 55.54 54.67 55.17 0.1M
2022-03-23 54.54 54.66 53.73 54.15 0.1M
2022-03-22 54.50 55.51 54.50 55.00 0.1M
2022-03-21 52.28 54.53 51.70 54.53 0.1M
2022-03-18 53.88 53.88 51.86 52.26 0.2M
2022-03-17 53.65 54.89 53.65 53.93 0.1M
2022-03-16 53.41 54.78 53.04 53.95 0.1M
2022-03-15 52.14 53.08 51.86 52.91 0.2M
2022-03-14 52.82 52.89 51.49 51.83 0.1M
2022-03-11 52.87 53.74 52.61 52.61 0.1M
2022-03-10 51.19 52.59 51.17 52.55 0.1M
2022-03-09 51.57 52.35 51.15 52.09 0.1M
2022-03-08 50.68 51.79 50.13 50.81 0.1M
2022-03-07 51.51 52.07 50.44 50.88 0.1M
2022-03-04 49.71 51.64 48.72 51.31 0.1M
2022-03-03 50.25 50.49 49.57 50.34 0.1M
2022-03-02 47.66 50.07 47.52 50.02 0.1M
2022-03-01 46.96 47.69 46.30 47.47 0.2M
2022-02-28 46.57 47.43 46.30 46.90 0.1M
2022-02-25 46.82 47.41 46.11 47.07 0.1M
2022-02-24 43.18 46.62 43.18 46.48 0.1M
2022-02-23 45.29 45.59 44.27 44.53 0.1M
2022-02-22 46.20 46.50 44.47 45.01 0.1M
2022-02-18 45.78 46.82 45.49 46.49 0.3M
2022-02-17 46.38 46.59 45.76 46.07 0.1M
2022-02-16 46.59 46.90 45.89 46.64 0.1M
2022-02-15 46.15 47.00 45.54 46.72 0.1M
2022-02-14 45.60 46.55 44.90 45.54 0.1M
2022-02-11 45.21 45.78 44.75 45.53 0.1M
2022-02-10 46.07 46.47 44.94 45.21 0.1M
2022-02-09 47.12 48.82 46.28 46.67 0.1M
2022-02-08 45.86 46.85 45.17 46.64 0.1M
2022-02-07 46.29 46.79 45.25 45.57 0.1M
2022-02-04 48.00 48.50 45.05 46.24 0.1M
2022-02-03 46.02 46.88 45.22 45.63 0.1M
2022-02-02 46.31 46.88 45.47 46.20 0.1M
2022-02-01 46.11 46.84 45.10 46.39 0.1M
2022-01-31 44.76 46.18 44.36 45.97 0.1M
2022-01-28 43.58 44.68 42.70 44.67 0.1M
2022-01-27 44.68 45.48 43.07 43.41 0.1M
2022-01-26 46.58 46.81 43.72 44.59 0.1M
2022-01-25 46.56 46.92 44.72 45.38 0.1M
2022-01-24 45.87 47.35 44.81 47.10 0.1M
2022-01-21 46.03 47.51 45.72 45.84 0.1M
2022-01-20 47.73 48.53 46.45 46.52 0.1M
2022-01-19 49.28 49.28 47.16 47.26 0.1M
2022-01-18 50.17 50.26 48.56 48.89 0.1M
2022-01-14 50.07 50.82 49.97 50.69 0.1M
2022-01-13 51.48 52.23 50.65 50.83 0.1M
2022-01-12 51.76 52.04 50.34 51.11 0.1M
2022-01-11 51.97 51.97 50.66 51.26 0.1M
2022-01-10 51.33 51.93 50.69 51.93 0.1M
2022-01-07 53.45 53.94 51.68 51.85 0.1M
2022-01-06 53.45 53.84 52.90 53.64 0.1M
2022-01-05 54.54 55.32 53.49 53.49 0.1M
2022-01-04 54.72 55.25 54.40 54.71 0.1M
2022-01-03 54.00 54.93 53.91 54.59 0.1M