派斯林

600215
🏛️ 中国 →
7.11
最后更新: 2025-09-29
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 8.20 8.28 8.16 8.23 3.0M
2021-12-30 8.30 8.34 8.11 8.21 4.3M
2021-12-29 8.38 8.43 8.26 8.30 3.4M
2021-12-28 8.27 8.42 8.16 8.36 5.4M
2021-12-27 8.30 8.38 8.10 8.21 6.0M
2021-12-24 8.77 8.90 8.20 8.30 13.1M
2021-12-23 9.10 9.15 8.77 8.77 8.8M
2021-12-22 9.09 9.29 9.03 9.16 7.2M
2021-12-21 8.98 9.22 8.98 9.09 5.4M
2021-12-20 8.96 9.35 8.94 8.98 8.3M
2021-12-17 9.21 9.23 8.93 8.96 7.1M
2021-12-16 9.39 9.39 9.08 9.15 7.5M
2021-12-15 9.29 9.39 9.25 9.35 5.2M
2021-12-14 9.26 9.48 9.21 9.30 5.8M
2021-12-13 9.45 9.54 9.18 9.30 7.3M
2021-12-10 9.51 9.66 9.36 9.45 6.9M
2021-12-09 9.88 10.00 9.49 9.54 10.1M
2021-12-08 10.00 10.03 9.65 9.97 7.6M
2021-12-07 10.67 11.03 9.61 9.80 18.5M
2021-12-06 10.93 11.02 10.61 10.65 8.7M
2021-12-03 11.29 11.44 10.80 10.85 15.4M
2021-12-02 11.54 11.67 10.71 11.22 16.1M
2021-12-01 11.03 11.44 10.92 11.26 14.7M
2021-11-30 11.57 11.67 10.78 10.90 20.4M
2021-11-29 11.18 11.82 10.88 11.43 23.2M
2021-11-26 11.05 11.60 10.78 11.42 40.2M
2021-11-25 9.61 10.56 9.47 10.56 15.9M
2021-11-24 9.69 9.96 9.35 9.60 20.4M
2021-11-23 10.92 11.06 10.03 10.07 29.6M
2021-11-22 10.85 11.49 10.73 11.14 15.4M
2021-11-19 10.70 11.05 10.20 10.80 19.6M
2021-11-18 10.16 11.28 10.00 10.83 38.0M
2021-11-17 9.90 10.52 9.90 10.52 45.0M
2021-11-16 9.67 10.00 9.17 9.56 28.3M
2021-11-15 9.08 9.16 8.98 9.16 10.6M
2021-11-12 8.30 8.45 8.23 8.33 2.5M
2021-11-11 8.35 8.38 8.25 8.28 2.4M
2021-11-10 8.30 8.49 8.17 8.30 3.6M
2021-11-09 7.81 8.35 7.75 8.27 4.9M
2021-11-08 7.84 7.96 7.68 7.83 2.5M
2021-11-05 7.35 7.85 7.30 7.82 4.6M
2021-11-04 7.24 7.39 7.20 7.33 1.6M
2021-11-03 7.39 7.41 7.15 7.23 1.9M
2021-11-02 7.54 7.86 7.35 7.43 5.1M
2021-11-01 7.11 7.39 6.96 7.27 1.8M
2021-10-29 7.17 7.27 7.12 7.18 1.3M
2021-10-28 7.43 7.43 7.15 7.17 1.9M
2021-10-27 7.71 7.77 7.37 7.41 2.5M
2021-10-26 7.58 7.72 7.44 7.70 2.4M
2021-10-25 7.52 7.66 7.51 7.58 2.0M
2021-10-22 7.72 7.88 7.64 7.72 1.8M
2021-10-21 7.85 7.93 7.64 7.72 2.2M
2021-10-20 7.99 7.99 7.63 7.85 1.5M
2021-10-19 8.07 8.07 7.93 7.94 1.9M
2021-10-18 7.94 8.21 7.86 8.06 4.2M
2021-10-15 8.35 8.35 7.85 7.93 5.6M
2021-10-14 8.50 8.52 8.23 8.42 2.6M
2021-10-13 8.58 8.76 8.26 8.50 3.2M
2021-10-12 8.70 8.75 8.36 8.62 4.3M
2021-10-11 8.53 8.87 8.53 8.70 4.2M
2021-10-08 8.25 8.57 8.20 8.53 5.4M
2021-09-30 8.06 8.23 8.04 8.18 2.5M
2021-09-29 8.32 8.34 8.02 8.06 3.6M
2021-09-28 7.98 8.40 7.98 8.25 5.4M
2021-09-27 8.43 8.55 7.93 7.93 5.6M
2021-09-24 8.30 8.77 8.28 8.38 6.2M
2021-09-23 8.27 8.37 8.16 8.27 2.8M
2021-09-22 8.15 8.40 7.94 8.27 4.8M
2021-09-17 8.14 8.42 8.01 8.12 5.5M
2021-09-16 7.99 8.48 7.68 8.14 10.6M
2021-09-15 8.40 8.40 7.69 7.94 9.0M
2021-09-14 8.27 8.55 7.97 8.27 15.3M
2021-09-13 7.48 8.17 7.36 8.17 10.9M
2021-09-10 7.48 7.58 7.35 7.49 5.5M
2021-09-09 7.23 7.48 7.19 7.44 5.4M
2021-09-08 7.18 7.27 7.12 7.21 2.5M
2021-09-07 7.17 7.35 7.03 7.20 4.0M
2021-09-06 6.97 7.23 6.94 7.14 4.1M
2021-09-03 6.95 7.08 6.88 6.94 2.6M
2021-09-02 6.99 6.99 6.83 6.95 3.3M
2021-09-01 7.16 7.20 6.90 7.00 5.5M
2021-08-31 6.73 7.20 6.70 7.16 6.7M
2021-08-30 6.55 6.83 6.49 6.74 5.8M
2021-08-27 6.49 6.49 6.38 6.40 1.8M
2021-08-26 6.40 6.55 6.39 6.47 2.7M
2021-08-25 6.50 6.51 6.40 6.43 1.9M
2021-08-24 6.32 6.48 6.32 6.43 3.0M
2021-08-23 6.24 6.38 6.24 6.32 2.4M
2021-08-20 6.39 6.40 6.23 6.25 1.6M
2021-08-19 6.26 6.44 6.23 6.40 3.1M
2021-08-18 6.27 6.28 6.18 6.26 2.6M
2021-08-17 6.35 6.35 6.23 6.26 1.6M
2021-08-16 6.38 6.40 6.29 6.35 2.5M
2021-08-13 6.42 6.43 6.32 6.37 1.7M
2021-08-12 6.46 6.51 6.35 6.44 2.5M
2021-08-11 6.51 6.57 6.46 6.48 1.9M
2021-08-10 6.53 6.54 6.45 6.51 1.3M
2021-08-09 6.54 6.56 6.47 6.52 1.3M
2021-08-06 6.66 6.66 6.52 6.56 1.4M
2021-08-05 6.65 6.79 6.60 6.66 1.5M
2021-08-04 6.73 6.77 6.65 6.66 1.9M
2021-08-03 6.64 6.74 6.56 6.60 1.8M
2021-08-02 6.45 6.73 6.32 6.66 2.6M
2021-07-30 6.32 6.36 6.26 6.35 1.8M
2021-07-29 6.34 6.46 6.22 6.32 2.5M
2021-07-28 6.45 6.48 6.14 6.33 3.5M
2021-07-27 6.52 6.57 6.44 6.45 1.7M
2021-07-26 6.60 6.68 6.40 6.53 2.8M
2021-07-23 6.67 6.75 6.57 6.61 2.8M
2021-07-22 6.69 6.78 6.64 6.71 2.6M
2021-07-21 6.78 6.83 6.71 6.75 2.1M
2021-07-20 6.61 6.82 6.56 6.81 2.1M
2021-07-19 6.80 6.80 6.57 6.67 3.1M
2021-07-16 6.86 6.96 6.78 6.80 3.1M
2021-07-15 6.83 7.05 6.77 6.86 3.5M
2021-07-14 6.90 6.94 6.80 6.85 3.2M
2021-07-13 6.77 6.98 6.65 6.90 5.4M
2021-07-12 6.75 6.82 6.67 6.75 4.1M
2021-07-09 6.71 6.81 6.52 6.81 7.9M
2021-07-08 6.62 6.79 6.50 6.78 8.2M
2021-07-07 6.68 6.72 6.41 6.48 6.4M
2021-07-06 6.68 6.75 6.60 6.68 4.0M
2021-07-05 6.70 7.09 6.69 6.76 7.6M
2021-07-02 6.75 6.86 6.59 6.67 8.3M
2021-07-01 7.18 7.42 6.71 6.71 20.3M
2021-06-30 8.28 8.41 7.46 7.46 17.7M
2021-06-29 8.65 8.65 8.04 8.29 7.2M
2021-06-28 8.22 8.59 8.18 8.58 6.6M
2021-06-25 8.28 8.44 8.16 8.22 5.2M
2021-06-24 8.01 8.39 8.00 8.29 8.6M
2021-06-23 8.22 8.32 8.00 8.09 7.7M
2021-06-22 7.72 8.20 7.71 8.11 10.1M
2021-06-21 7.60 8.10 7.50 7.76 12.1M
2021-06-18 7.29 7.58 7.27 7.55 7.2M
2021-06-17 7.23 7.50 6.60 7.33 11.7M
2021-06-16 6.74 7.33 6.61 7.33 11.4M
2021-06-15 6.54 6.71 6.54 6.66 1.8M
2021-06-11 6.76 6.79 6.56 6.63 3.0M
2021-06-10 6.85 6.89 6.75 6.76 2.4M
2021-06-09 6.82 6.95 6.78 6.85 3.6M
2021-06-08 6.71 6.89 6.70 6.85 2.6M
2021-06-07 6.89 6.91 6.72 6.77 2.5M
2021-06-04 6.90 6.96 6.77 6.86 3.0M
2021-06-03 6.98 7.10 6.83 6.99 5.5M
2021-06-02 6.83 6.98 6.68 6.89 2.6M
2021-06-01 6.61 6.96 6.53 6.83 3.8M
2021-05-31 6.57 6.57 6.43 6.51 1.3M
2021-05-28 6.60 6.63 6.51 6.54 1.1M
2021-05-27 6.43 6.57 6.43 6.56 1.6M
2021-05-26 6.57 6.58 6.41 6.44 1.7M
2021-05-25 6.53 6.59 6.48 6.56 1.4M
2021-05-24 6.48 6.64 6.45 6.53 2.3M
2021-05-21 6.40 6.50 6.39 6.42 1.1M
2021-05-20 6.44 6.54 6.31 6.40 2.5M
2021-05-19 6.51 6.59 6.48 6.52 1.8M
2021-05-18 6.53 6.70 6.49 6.49 3.6M
2021-05-17 6.71 6.79 6.52 6.64 3.4M
2021-05-14 6.77 7.10 6.74 6.77 4.3M
2021-05-13 6.90 6.95 6.69 6.77 4.2M
2021-05-12 7.33 7.39 6.83 6.86 11.3M
2021-05-11 6.45 7.12 6.24 7.12 9.4M
2021-05-10 6.90 6.90 6.44 6.47 9.0M
2021-05-06 7.15 7.23 7.08 7.15 2.3M
2021-04-30 7.09 7.34 7.02 7.18 3.7M
2021-04-29 7.08 7.10 6.98 7.02 1.5M
2021-04-28 7.06 7.13 6.95 7.08 1.7M
2021-04-27 7.10 7.13 6.89 7.06 2.0M
2021-04-26 6.75 7.07 6.73 7.07 3.9M
2021-04-23 6.63 6.87 6.63 6.73 1.4M
2021-04-22 6.73 6.79 6.64 6.65 1.8M
2021-04-21 6.98 6.98 6.71 6.73 1.6M
2021-04-20 7.04 7.09 6.80 6.82 3.6M
2021-04-19 6.84 7.16 6.83 7.06 3.5M
2021-04-16 6.75 6.95 6.68 6.86 2.3M
2021-04-15 6.80 6.84 6.64 6.75 2.1M
2021-04-14 6.67 6.87 6.61 6.81 2.2M
2021-04-13 6.79 6.96 6.60 6.74 5.7M
2021-04-12 6.45 6.77 6.32 6.77 4.0M
2021-04-09 6.33 6.60 6.22 6.45 4.1M
2021-04-08 6.81 6.83 6.33 6.34 6.6M
2021-04-07 6.60 6.66 6.46 6.66 2.3M
2021-04-06 6.15 6.34 6.15 6.34 1.8M
2021-04-02 5.74 6.04 5.74 6.04 3.1M
2021-04-01 5.71 5.78 5.69 5.75 0.7M
2021-03-31 5.70 5.73 5.62 5.70 1.4M
2021-03-30 5.84 5.84 5.67 5.70 1.7M
2021-03-29 5.85 5.91 5.80 5.83 1.6M
2021-03-26 5.83 5.92 5.80 5.85 1.2M
2021-03-25 5.79 5.91 5.73 5.81 1.7M
2021-03-24 5.94 5.94 5.75 5.76 2.3M
2021-03-23 5.96 6.01 5.84 5.91 2.5M
2021-03-22 5.81 5.99 5.81 5.96 1.9M
2021-03-19 5.74 5.94 5.74 5.86 2.6M
2021-03-18 5.70 5.78 5.67 5.77 1.9M
2021-03-17 5.57 5.84 5.55 5.70 5.7M
2021-03-16 5.52 5.59 5.46 5.56 1.3M
2021-03-15 5.51 5.63 5.43 5.53 2.4M
2021-03-12 5.28 5.55 5.28 5.53 3.4M
2021-03-11 5.18 5.33 5.17 5.29 1.2M
2021-03-10 5.18 5.26 5.16 5.19 1.1M
2021-03-09 5.18 5.26 5.02 5.18 1.7M
2021-03-08 5.31 5.42 5.20 5.20 1.8M
2021-03-05 5.14 5.37 5.13 5.31 2.1M
2021-03-04 5.10 5.15 5.10 5.15 1.3M
2021-03-03 5.11 5.16 5.08 5.14 1.1M
2021-03-02 5.14 5.14 5.08 5.11 0.8M
2021-03-01 5.06 5.14 5.06 5.12 0.9M
2021-02-26 5.09 5.13 5.06 5.06 0.9M
2021-02-25 5.06 5.19 5.06 5.11 1.1M
2021-02-24 5.03 5.06 5.03 5.06 1.0M
2021-02-23 5.07 5.08 5.01 5.04 1.1M
2021-02-22 5.11 5.13 5.08 5.08 2.0M
2021-02-19 5.08 5.12 5.05 5.11 0.9M
2021-02-18 4.99 5.10 4.99 5.07 1.0M
2021-02-10 4.90 4.99 4.87 4.99 0.8M
2021-02-09 4.86 4.97 4.85 4.92 1.8M
2021-02-08 4.76 4.91 4.76 4.85 1.2M
2021-02-05 4.86 4.87 4.76 4.83 1.3M
2021-02-04 5.06 5.10 4.83 4.83 4.8M
2021-02-03 5.09 5.12 5.06 5.08 1.0M
2021-02-02 5.03 5.22 5.03 5.12 1.7M
2021-02-01 4.97 5.03 4.97 5.03 0.9M
2021-01-29 5.04 5.06 4.95 4.98 1.4M
2021-01-28 4.98 5.06 4.95 5.05 1.3M
2021-01-27 5.02 5.02 4.98 5.01 1.6M
2021-01-26 5.01 5.04 4.99 5.03 1.3M
2021-01-25 5.06 5.10 4.98 5.01 3.5M
2021-01-22 5.10 5.11 5.06 5.06 1.9M
2021-01-21 5.09 5.13 5.09 5.10 1.0M
2021-01-20 5.11 5.14 5.09 5.10 0.8M
2021-01-19 5.13 5.15 5.09 5.12 1.4M
2021-01-18 5.10 5.14 5.09 5.13 0.8M
2021-01-15 5.10 5.16 5.05 5.12 0.9M
2021-01-14 5.13 5.17 5.08 5.12 0.9M
2021-01-13 5.24 5.24 5.09 5.12 1.4M
2021-01-12 5.11 5.27 5.11 5.24 1.3M
2021-01-11 5.12 5.17 5.12 5.13 1.1M
2021-01-08 5.09 5.19 5.07 5.15 1.4M
2021-01-07 5.18 5.19 5.08 5.09 1.7M
2021-01-06 5.30 5.31 5.18 5.20 1.5M
2021-01-05 5.29 5.29 5.23 5.27 1.3M
2021-01-04 5.40 5.41 5.24 5.29 2.8M