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
2025-09-29 6.99 7.16 6.90 7.11 8.1M
2025-09-26 7.00 7.04 6.94 7.00 5.6M
2025-09-25 7.10 7.12 6.98 7.00 6.4M
2025-09-24 7.01 7.11 6.97 7.10 5.4M
2025-09-23 7.13 7.13 6.96 7.05 8.1M
2025-09-22 7.21 7.23 7.08 7.13 7.9M
2025-09-19 7.37 7.41 7.15 7.19 16.8M
2025-09-18 7.52 7.59 7.33 7.38 15.1M
2025-09-17 7.63 7.64 7.51 7.54 11.9M
2025-09-16 7.38 7.62 7.37 7.61 19.1M
2025-09-15 7.43 7.43 7.33 7.35 7.7M
2025-09-12 7.44 7.45 7.37 7.42 7.4M
2025-09-11 7.43 7.49 7.32 7.44 9.9M
2025-09-10 7.50 7.66 7.44 7.46 11.0M
2025-09-09 7.53 7.53 7.44 7.50 7.8M
2025-09-08 7.37 7.53 7.33 7.52 12.3M
2025-09-05 7.27 7.37 7.20 7.37 8.1M
2025-09-04 7.24 7.37 7.20 7.25 11.5M
2025-09-03 7.49 7.75 7.30 7.32 14.0M
2025-09-02 7.46 7.60 7.20 7.55 18.4M
2025-09-01 7.35 7.55 7.35 7.45 11.5M
2025-08-29 7.49 7.49 7.34 7.35 11.5M
2025-08-28 7.56 7.72 7.30 7.50 17.7M
2025-08-27 7.85 7.90 7.54 7.56 15.7M
2025-08-26 7.64 7.94 7.59 7.85 20.8M
2025-08-25 7.68 7.81 7.67 7.73 15.0M
2025-08-22 7.65 7.70 7.59 7.65 8.8M
2025-08-21 7.70 7.73 7.62 7.64 10.7M
2025-08-20 7.64 7.70 7.59 7.68 10.9M
2025-08-19 7.46 7.71 7.41 7.67 15.0M
2025-08-18 7.47 7.54 7.43 7.49 10.3M
2025-08-15 7.37 7.47 7.36 7.45 8.9M
2025-08-14 7.58 7.58 7.35 7.38 11.5M
2025-08-13 7.64 7.65 7.53 7.56 8.4M
2025-08-12 7.68 7.68 7.55 7.59 9.1M
2025-08-11 7.61 7.73 7.60 7.67 10.2M
2025-08-08 7.69 7.70 7.59 7.61 8.8M
2025-08-07 7.68 7.83 7.62 7.70 14.7M
2025-08-06 7.49 7.68 7.45 7.64 15.8M
2025-08-05 7.46 7.53 7.44 7.48 6.9M
2025-08-04 7.28 7.45 7.25 7.44 5.5M
2025-08-01 7.30 7.36 7.28 7.32 4.4M
2025-07-31 7.32 7.44 7.27 7.30 6.9M
2025-07-30 7.48 7.48 7.31 7.35 7.5M
2025-07-29 7.56 7.56 7.38 7.46 8.3M
2025-07-28 7.55 7.59 7.50 7.56 5.8M
2025-07-25 7.48 7.58 7.45 7.56 7.9M
2025-07-24 7.40 7.51 7.36 7.48 6.7M
2025-07-23 7.54 7.54 7.36 7.37 8.4M
2025-07-22 7.58 7.61 7.45 7.53 8.0M
2025-07-21 7.46 7.59 7.45 7.57 10.0M
2025-07-18 7.47 7.62 7.39 7.42 9.0M
2025-07-17 7.47 7.51 7.41 7.47 6.2M
2025-07-16 7.33 7.48 7.30 7.47 8.3M
2025-07-15 7.43 7.44 7.24 7.32 10.3M
2025-07-14 7.53 7.57 7.47 7.51 6.8M
2025-07-11 7.48 7.52 7.38 7.51 7.0M
2025-07-10 7.37 7.50 7.35 7.48 7.7M
2025-07-09 7.42 7.49 7.34 7.36 6.1M
2025-07-08 7.28 7.43 7.27 7.41 6.7M
2025-07-07 7.22 7.30 7.19 7.28 3.9M
2025-07-04 7.37 7.37 7.23 7.25 6.4M
2025-07-03 7.37 7.40 7.33 7.35 5.5M
2025-07-02 7.44 7.45 7.26 7.35 8.0M
2025-07-01 7.60 7.60 7.41 7.44 9.9M
2025-06-30 7.60 7.62 7.54 7.58 6.1M
2025-06-27 7.70 7.70 7.56 7.58 5.1M
2025-06-26 7.71 7.75 7.61 7.63 8.0M
2025-06-25 7.59 7.74 7.53 7.67 8.3M
2025-06-24 7.41 7.58 7.41 7.58 8.7M
2025-06-23 7.17 7.51 7.15 7.42 9.6M
2025-06-20 7.28 7.35 7.21 7.22 4.9M
2025-06-19 7.43 7.49 7.27 7.28 6.7M
2025-06-18 7.55 7.55 7.37 7.45 6.7M
2025-06-17 7.59 7.67 7.54 7.56 5.7M
2025-06-16 7.52 7.58 7.46 7.58 5.3M
2025-06-13 7.75 7.75 7.48 7.52 9.7M
2025-06-12 7.90 7.90 7.71 7.75 11.4M
2025-06-11 7.93 7.97 7.89 7.91 5.5M
2025-06-10 8.06 8.06 7.86 7.93 6.7M
2025-06-09 7.99 8.09 7.92 8.04 6.7M
2025-06-06 8.05 8.05 7.96 7.97 5.9M
2025-06-05 8.16 8.17 7.96 8.04 8.8M
2025-06-04 8.05 8.23 8.00 8.09 10.8M
2025-06-03 7.97 8.05 7.96 7.99 5.5M
2025-05-30 8.18 8.22 7.96 8.02 9.4M
2025-05-29 8.20 8.33 8.16 8.19 12.9M
2025-05-28 7.99 8.37 7.96 8.22 17.5M
2025-05-27 8.09 8.09 7.87 7.91 10.4M
2025-05-26 8.10 8.22 7.99 8.09 10.4M
2025-05-23 8.05 8.28 7.94 8.20 13.1M
2025-05-22 8.20 8.27 8.02 8.05 10.4M
2025-05-21 8.41 8.43 8.22 8.22 11.7M
2025-05-20 8.40 8.57 8.35 8.47 11.4M
2025-05-19 8.35 8.46 8.15 8.41 10.6M
2025-05-16 8.38 8.55 8.36 8.40 10.4M
2025-05-15 8.66 8.66 8.41 8.41 13.3M
2025-05-14 8.85 8.88 8.60 8.69 18.3M
2025-05-13 9.05 9.50 8.92 8.92 34.0M
2025-05-12 8.95 9.07 8.83 8.97 16.2M
2025-05-09 9.19 9.21 8.37 8.95 40.4M
2025-05-08 9.31 9.43 9.18 9.20 21.1M
2025-05-07 9.24 9.39 9.11 9.28 24.1M
2025-05-06 9.15 9.39 9.09 9.20 26.1M
2025-04-30 8.80 9.25 8.72 9.18 25.4M
2025-04-29 8.72 9.07 8.59 8.99 19.2M
2025-04-28 9.11 9.20 8.78 8.79 20.1M
2025-04-25 8.96 9.27 8.73 9.10 23.2M
2025-04-24 9.16 9.25 8.91 8.96 18.4M
2025-04-23 9.04 9.37 8.96 9.15 25.5M
2025-04-22 9.22 9.27 8.72 8.93 24.6M
2025-04-21 9.24 9.37 9.10 9.21 18.6M
2025-04-18 9.70 9.70 9.21 9.28 30.6M
2025-04-17 9.80 10.00 9.57 9.74 42.2M
2025-04-16 9.50 9.89 9.38 9.81 45.9M
2025-04-15 9.10 9.66 8.95 9.49 42.5M
2025-04-14 8.80 9.10 8.60 8.98 38.4M
2025-04-11 8.11 8.68 8.00 8.57 51.7M
2025-04-10 8.18 8.53 8.10 8.26 53.9M
2025-04-09 8.06 8.37 8.06 8.06 80.6M
2025-04-08 10.30 10.39 8.96 8.96 48.1M
2025-04-07 9.85 10.73 9.38 9.95 87.6M
2025-04-03 9.36 10.29 9.22 10.29 79.0M
2025-04-02 9.05 9.47 9.03 9.35 15.8M
2025-04-01 9.19 9.25 9.00 9.08 12.2M
2025-03-31 9.29 9.32 8.62 9.19 21.6M
2025-03-28 9.52 10.05 9.33 9.33 23.0M
2025-03-27 9.77 9.90 9.46 9.63 25.6M
2025-03-26 9.22 9.65 9.17 9.58 18.0M
2025-03-25 9.23 9.56 9.12 9.26 13.9M
2025-03-24 9.42 9.65 8.91 9.19 18.0M
2025-03-21 9.56 9.73 9.37 9.51 19.2M
2025-03-20 9.54 9.93 9.51 9.64 31.6M
2025-03-19 9.27 9.65 9.21 9.59 26.3M
2025-03-18 9.05 9.29 9.01 9.29 18.9M
2025-03-17 9.02 9.07 8.90 9.06 10.6M
2025-03-14 9.05 9.10 8.82 9.00 16.0M
2025-03-13 9.20 9.25 8.85 9.01 16.5M
2025-03-12 9.30 9.39 9.19 9.24 13.3M
2025-03-11 9.10 9.40 9.10 9.27 14.3M
2025-03-10 9.43 9.43 9.10 9.30 17.7M
2025-03-07 9.24 9.55 9.09 9.47 29.8M
2025-03-06 8.88 9.70 8.88 9.25 31.4M
2025-03-05 8.50 8.95 8.47 8.85 19.4M
2025-03-04 8.37 8.67 8.32 8.56 13.0M
2025-03-03 8.27 8.55 8.15 8.36 14.9M
2025-02-28 8.65 8.72 8.15 8.18 16.6M
2025-02-27 8.86 8.92 8.50 8.74 19.8M
2025-02-26 8.68 9.00 8.66 8.91 22.0M
2025-02-25 8.70 8.93 8.61 8.76 19.5M
2025-02-24 8.85 8.95 8.67 8.78 20.1M
2025-02-21 8.86 9.03 8.68 8.91 30.4M
2025-02-20 8.46 9.18 8.44 8.97 43.7M
2025-02-19 8.12 8.49 8.12 8.49 22.1M
2025-02-18 8.30 8.49 8.11 8.16 18.6M
2025-02-17 8.13 8.30 8.11 8.27 12.6M
2025-02-14 8.32 8.34 8.11 8.14 14.0M
2025-02-13 8.65 8.69 8.22 8.23 22.1M
2025-02-12 8.31 8.78 8.30 8.63 24.9M
2025-02-11 8.50 8.60 8.38 8.41 19.4M
2025-02-10 8.48 8.66 8.31 8.58 28.7M
2025-02-07 8.31 8.45 8.21 8.33 30.0M
2025-02-06 7.99 8.35 7.99 8.31 34.1M
2025-02-05 7.79 8.22 7.66 8.14 22.7M
2025-01-27 7.98 8.08 7.70 7.70 12.4M
2025-01-24 7.99 8.07 7.78 8.02 18.3M
2025-01-23 7.67 8.28 7.67 8.07 30.1M
2025-01-22 7.77 7.78 7.56 7.65 11.7M
2025-01-21 7.82 7.92 7.75 7.85 12.3M
2025-01-20 7.88 7.96 7.71 7.80 14.7M
2025-01-17 7.98 8.64 7.85 7.88 20.1M
2025-01-16 7.94 8.23 7.69 8.06 25.1M
2025-01-15 7.98 8.08 7.82 7.87 19.3M
2025-01-14 7.64 8.10 7.49 7.93 28.2M
2025-01-13 7.20 7.68 7.20 7.55 26.0M
2025-01-10 8.10 8.20 7.59 7.59 50.5M
2025-01-09 7.02 7.90 7.02 7.90 36.8M
2025-01-08 6.69 7.37 6.61 7.18 28.5M
2025-01-07 6.59 6.70 6.53 6.70 6.0M
2025-01-06 6.54 6.70 6.18 6.54 7.5M
2025-01-03 6.78 6.89 6.41 6.46 10.5M
2025-01-02 6.85 6.98 6.75 6.83 8.1M