正羽科技

PLUS
🏛️ 美国 →
72.10
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
2025-10-01 70.43 72.23 70.43 72.10 0.1M
2025-09-30 71.08 71.66 70.19 71.07 0.2M
2025-09-29 72.07 72.09 70.49 71.08 0.2M
2025-09-26 70.78 72.00 70.78 71.63 0.1M
2025-09-25 71.22 71.30 70.00 70.83 0.1M
2025-09-24 73.01 73.83 71.55 71.69 0.1M
2025-09-23 74.89 75.20 72.41 73.01 0.1M
2025-09-22 74.00 75.05 73.13 74.90 0.2M
2025-09-19 74.49 74.99 73.07 74.08 0.7M
2025-09-18 75.63 76.47 74.19 74.47 0.3M
2025-09-17 75.97 77.50 74.65 74.77 0.3M
2025-09-16 74.26 76.21 73.30 76.08 0.2M
2025-09-15 74.03 74.82 73.11 74.63 0.1M
2025-09-12 74.34 74.78 73.30 73.84 0.2M
2025-09-11 71.85 74.88 71.85 74.88 0.1M
2025-09-10 71.20 72.40 71.20 72.35 0.2M
2025-09-09 70.99 71.81 70.67 71.20 0.1M
2025-09-08 70.77 71.64 70.02 71.38 0.1M
2025-09-05 71.86 73.01 70.27 70.86 0.2M
2025-09-04 69.70 71.75 69.07 71.73 0.3M
2025-09-03 70.83 71.72 69.27 69.57 0.2M
2025-09-02 71.22 71.90 70.30 71.04 0.1M
2025-08-29 73.04 73.77 71.93 72.37 0.1M
2025-08-28 72.99 73.16 71.60 72.96 0.1M
2025-08-27 71.04 72.73 71.02 72.56 0.1M
2025-08-26 72.32 73.11 71.52 71.52 0.1M
2025-08-25 73.38 73.38 72.04 72.35 0.2M
2025-08-22 71.29 74.10 70.96 73.66 0.2M
2025-08-21 71.06 71.33 70.14 70.71 0.1M
2025-08-20 71.86 71.86 70.52 71.20 0.1M
2025-08-19 72.04 73.17 70.02 72.23 0.1M
2025-08-18 73.45 74.30 71.68 72.05 0.1M
2025-08-15 73.97 73.97 72.66 73.11 0.2M
2025-08-14 73.72 74.58 73.11 73.68 0.2M
2025-08-13 72.58 75.41 72.56 74.03 0.2M
2025-08-12 70.57 72.48 68.07 72.11 0.3M
2025-08-11 69.16 71.34 68.85 69.65 0.4M
2025-08-08 68.45 72.19 67.00 69.26 0.6M
2025-08-07 64.35 64.67 62.42 63.30 0.1M
2025-08-06 63.55 64.18 62.52 63.60 0.1M
2025-08-05 64.67 65.39 63.31 63.81 0.2M
2025-08-04 62.43 64.47 62.11 64.31 0.2M
2025-08-01 63.06 63.88 62.20 62.28 0.1M
2025-07-31 66.45 66.78 63.83 64.78 0.2M
2025-07-30 68.51 68.80 66.69 67.12 0.1M
2025-07-29 68.44 69.70 67.71 68.59 0.1M
2025-07-28 67.12 67.95 66.24 67.83 0.1M
2025-07-25 66.75 67.35 66.19 67.12 0.1M
2025-07-24 66.78 67.65 66.15 66.41 0.1M
2025-07-23 66.61 67.33 66.61 67.18 0.1M
2025-07-22 66.76 67.60 66.25 66.35 0.1M
2025-07-21 68.60 69.03 66.65 66.77 0.1M
2025-07-18 69.90 69.90 67.99 68.43 0.1M
2025-07-17 69.39 70.27 68.28 69.27 0.1M
2025-07-16 68.67 69.78 67.98 69.32 0.2M
2025-07-15 70.36 70.89 68.27 68.34 0.1M
2025-07-14 70.04 70.64 69.25 69.93 0.1M
2025-07-11 70.97 71.30 69.56 70.27 0.1M
2025-07-10 71.70 72.37 71.02 71.22 0.1M
2025-07-09 70.82 71.62 70.10 71.58 0.1M
2025-07-08 70.53 71.10 69.86 70.37 0.2M
2025-07-07 72.00 73.00 70.33 70.53 0.2M
2025-07-03 71.86 72.78 71.73 72.46 0.1M
2025-07-02 71.35 72.48 70.16 71.75 0.2M
2025-07-01 72.75 75.80 71.19 71.45 0.6M
2025-06-30 73.30 73.58 71.20 72.10 0.2M
2025-06-27 73.44 74.24 72.64 73.21 0.7M
2025-06-26 73.04 73.85 72.12 73.18 0.2M
2025-06-25 74.44 74.44 72.21 73.10 0.2M
2025-06-24 74.26 74.62 72.89 74.09 0.3M
2025-06-23 71.63 73.78 71.19 73.71 0.1M
2025-06-20 71.92 72.05 70.84 71.79 0.5M
2025-06-18 70.18 71.40 70.17 71.25 0.2M
2025-06-17 68.86 70.62 68.00 70.42 0.1M
2025-06-16 69.37 70.21 68.70 69.37 0.1M
2025-06-13 69.81 70.86 68.62 68.94 0.2M
2025-06-12 71.07 71.66 70.45 70.83 0.1M
2025-06-11 72.86 73.36 71.52 71.67 0.2M
2025-06-10 72.53 73.09 72.25 72.80 0.1M
2025-06-09 71.71 72.72 71.55 72.16 0.1M
2025-06-06 72.20 72.20 70.72 71.11 0.1M
2025-06-05 70.82 71.36 70.47 70.95 0.1M
2025-06-04 72.15 72.75 70.82 70.84 0.1M
2025-06-03 70.80 72.36 70.80 72.20 0.2M
2025-06-02 70.97 71.35 69.49 70.75 0.2M
2025-05-30 70.90 71.68 70.53 71.37 0.3M
2025-05-29 70.39 71.39 69.68 71.12 0.2M
2025-05-28 70.05 70.63 69.30 70.33 0.2M
2025-05-27 67.50 70.69 67.35 70.29 0.2M
2025-05-23 65.71 71.35 65.46 66.97 0.3M
2025-05-22 65.00 66.07 64.46 65.69 0.2M
2025-05-21 65.76 66.36 65.02 65.39 0.1M
2025-05-20 66.06 66.68 65.70 66.50 0.1M
2025-05-19 66.25 66.54 65.85 66.10 0.1M
2025-05-16 66.12 67.41 65.87 67.14 0.2M
2025-05-15 65.29 66.25 65.01 66.12 0.1M
2025-05-14 66.81 67.20 65.28 65.29 0.2M
2025-05-13 66.00 67.17 66.00 66.90 0.1M
2025-05-12 66.59 67.02 65.20 65.72 0.2M
2025-05-09 65.46 65.50 63.80 63.85 0.1M
2025-05-08 63.10 65.69 63.02 65.46 0.3M
2025-05-07 63.43 63.70 62.36 62.89 0.2M
2025-05-06 63.54 63.61 62.81 63.10 0.1M
2025-05-05 63.36 64.68 63.36 64.10 0.3M
2025-05-02 63.68 64.38 63.25 63.88 0.2M
2025-05-01 62.71 63.48 62.23 63.01 0.1M
2025-04-30 62.21 62.78 61.00 62.36 0.1M
2025-04-29 62.28 62.95 62.12 62.88 0.1M
2025-04-28 62.80 63.27 61.59 62.47 0.1M
2025-04-25 62.49 63.16 61.26 62.88 0.1M
2025-04-24 60.87 62.65 60.20 62.55 0.1M
2025-04-23 61.49 62.54 60.59 60.90 0.1M
2025-04-22 58.39 60.42 58.39 60.10 0.2M
2025-04-21 58.57 58.94 57.44 58.58 0.2M
2025-04-17 58.28 59.34 58.08 59.08 0.1M
2025-04-16 57.95 58.42 57.14 58.22 0.2M
2025-04-15 57.73 58.85 57.73 58.52 0.2M
2025-04-14 59.58 59.58 57.58 58.20 0.2M
2025-04-11 57.61 58.70 56.34 58.23 0.1M
2025-04-10 57.69 58.62 56.24 57.84 0.2M
2025-04-09 54.45 59.71 54.27 59.41 0.4M
2025-04-08 57.63 58.09 54.06 54.77 0.3M
2025-04-07 55.00 58.54 53.83 56.42 0.4M
2025-04-04 56.32 57.91 55.39 57.14 0.3M
2025-04-03 59.45 59.90 56.51 58.41 0.3M
2025-04-02 60.30 62.19 60.30 62.09 0.2M
2025-04-01 60.73 61.49 60.28 61.30 0.1M
2025-03-31 61.43 61.76 60.11 61.03 0.2M
2025-03-28 64.14 64.25 61.17 61.93 0.1M
2025-03-27 64.47 64.47 62.98 64.25 0.2M
2025-03-26 64.52 66.03 63.78 64.74 0.2M
2025-03-25 65.62 65.96 64.29 64.32 0.2M
2025-03-24 65.35 66.17 64.86 65.96 0.2M
2025-03-21 63.08 64.41 61.75 64.15 1.6M
2025-03-20 64.69 65.96 63.75 63.86 0.2M
2025-03-19 63.97 66.31 63.72 65.49 0.3M
2025-03-18 64.02 65.58 63.07 64.00 0.2M
2025-03-17 63.86 64.64 63.21 64.36 0.2M
2025-03-14 63.08 64.79 63.08 64.08 0.2M
2025-03-13 63.64 64.69 62.05 62.57 0.2M
2025-03-12 65.24 65.97 63.24 63.32 0.2M
2025-03-11 66.42 66.53 64.88 64.94 0.2M
2025-03-10 64.91 66.64 64.01 66.42 0.2M
2025-03-07 64.17 66.06 63.77 65.58 0.2M
2025-03-06 63.73 64.44 63.12 64.17 0.2M
2025-03-05 63.05 64.61 62.76 64.33 0.2M
2025-03-04 62.23 64.16 61.91 62.95 0.3M
2025-03-03 64.48 65.36 62.55 62.88 0.3M
2025-02-28 63.73 65.70 63.43 64.38 0.2M
2025-02-27 65.73 66.44 63.79 63.85 0.2M
2025-02-26 66.97 68.71 65.47 66.11 0.3M
2025-02-25 66.92 67.59 65.59 66.69 0.3M
2025-02-24 66.68 67.23 65.46 66.89 0.3M
2025-02-21 69.54 70.06 66.44 66.50 0.2M
2025-02-20 69.74 69.86 68.97 69.06 0.2M
2025-02-19 68.87 70.19 68.59 70.05 0.2M
2025-02-18 70.08 70.31 68.80 69.73 0.2M
2025-02-14 70.51 70.70 69.65 70.31 0.1M
2025-02-13 68.50 69.96 68.50 69.77 0.1M
2025-02-12 68.01 68.87 67.09 68.44 0.3M
2025-02-11 70.04 72.09 68.50 69.06 0.2M
2025-02-10 71.02 71.44 69.65 70.64 0.3M
2025-02-07 70.90 71.71 69.90 70.43 0.5M
2025-02-06 71.25 74.00 67.73 70.29 0.5M
2025-02-05 80.40 81.97 80.30 80.93 0.3M
2025-02-04 79.02 81.19 78.61 80.21 0.2M
2025-02-03 78.38 79.46 76.96 79.45 0.2M
2025-01-31 79.40 81.35 79.03 79.90 0.2M
2025-01-30 79.95 80.75 78.98 79.10 0.1M
2025-01-29 78.87 79.98 78.02 78.69 0.1M
2025-01-28 78.84 79.29 78.23 79.06 0.1M
2025-01-27 80.53 81.65 78.58 78.91 0.1M
2025-01-24 80.29 81.87 79.48 81.32 0.2M
2025-01-23 79.70 81.30 79.17 80.68 0.2M
2025-01-22 82.19 83.72 80.35 80.50 0.2M
2025-01-21 80.92 82.42 80.82 82.23 0.2M
2025-01-17 80.83 81.17 79.77 80.06 0.1M
2025-01-16 79.49 80.87 79.06 80.13 0.1M
2025-01-15 80.09 80.24 78.68 79.44 0.2M
2025-01-14 78.76 79.34 77.43 78.17 0.2M
2025-01-13 75.69 77.69 75.21 77.34 0.2M
2025-01-10 74.26 76.97 74.26 76.34 0.2M
2025-01-08 73.59 76.17 73.59 75.94 0.2M
2025-01-07 74.85 75.36 73.96 74.43 0.1M
2025-01-06 75.47 76.49 74.30 74.45 0.2M
2025-01-03 74.25 74.50 73.36 74.40 0.2M
2025-01-02 74.75 74.75 73.01 74.00 0.3M