Penguin Solutions Inc

PENG
🏛️ 美国 →
26.28
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
09:30 25.77 25.78 25.77 25.78 14.5K
09:31 25.78 25.78 25.78 25.78 0.3K
09:33 25.95 26.00 25.88 25.94 11.3K
09:34 26.03 26.06 25.96 25.96 3.7K
09:35 25.98 26.01 25.95 26.01 3.4K
09:36 26.00 26.01 26.00 26.01 1.7K
09:37 26.05 26.05 25.99 26.01 1.9K
09:38 26.01 26.01 26.01 26.01 0.5K
09:39 26.04 26.12 26.04 26.08 7.6K
09:40 26.10 26.15 26.10 26.15 5.5K
09:41 26.15 26.17 26.13 26.14 3.7K
09:42 26.15 26.16 26.06 26.09 10.2K
09:43 26.09 26.12 26.09 26.10 3.3K
09:44 26.16 26.18 26.15 26.18 2.4K
09:45 26.16 26.31 26.13 26.24 9.2K
09:46 26.24 26.24 26.13 26.18 8.9K
09:47 26.15 26.15 26.08 26.14 2.6K
09:48 26.14 26.14 26.14 26.14 0.3K
09:49 26.15 26.15 26.08 26.08 1.7K
09:50 26.00 26.00 25.95 26.00 1.4K
09:51 25.98 26.06 25.97 26.06 5.1K
09:52 26.07 26.07 26.07 26.07 0.9K
09:54 26.06 26.06 26.00 26.00 1.7K
09:56 25.99 26.02 25.98 26.00 1.4K
09:58 25.99 26.02 25.98 26.02 1.8K
09:59 25.98 25.98 25.97 25.97 2.8K
10:00 26.01 26.01 26.01 26.01 1.6K
10:01 26.04 26.04 26.04 26.04 0.2K
10:02 26.04 26.04 25.99 25.99 2.6K
10:03 25.97 25.97 25.97 25.97 0.4K
10:04 26.00 26.00 26.00 26.00 1.0K
10:05 26.01 26.01 26.01 26.01 0.4K
10:06 26.03 26.03 26.03 26.03 0.6K
10:07 26.02 26.05 26.02 26.05 0.8K
10:09 26.00 26.04 26.00 26.04 3.2K
10:10 26.06 26.06 26.06 26.06 0.3K
10:11 26.04 26.04 26.04 26.04 0.2K
10:12 26.04 26.04 26.04 26.04 1.1K
10:13 26.00 26.00 26.00 26.00 1.0K
10:14 26.01 26.01 26.00 26.00 0.5K
10:17 26.06 26.07 26.06 26.07 2.5K
10:18 26.07 26.07 26.03 26.03 1.1K
10:21 26.03 26.03 25.98 25.98 2.7K
10:23 25.99 26.01 25.99 26.01 1.4K
10:24 26.01 26.01 26.01 26.01 0.9K
10:25 26.03 26.04 26.03 26.04 1.5K
10:26 26.04 26.09 26.04 26.09 1.2K
10:27 26.04 26.04 26.01 26.01 1.9K
10:28 26.01 26.04 26.01 26.04 1.0K
10:29 26.06 26.06 26.06 26.06 0.4K
10:30 26.04 26.04 26.04 26.04 0.4K
10:33 26.01 26.04 26.01 26.04 2.6K
10:34 26.05 26.05 26.05 26.05 0.4K
10:35 26.03 26.03 26.03 26.03 0.4K
10:36 26.03 26.04 26.02 26.04 1.3K
10:37 26.06 26.06 26.06 26.06 0.6K
10:38 26.05 26.05 26.05 26.05 0.8K
10:39 26.02 26.02 26.02 26.02 0.3K
10:40 26.06 26.06 26.06 26.06 0.8K
10:42 26.01 26.05 26.01 26.05 3.6K
10:43 26.03 26.04 26.03 26.03 1.8K
10:44 26.05 26.07 26.04 26.07 2.4K
10:45 26.06 26.09 26.04 26.04 0.9K
10:46 26.02 26.07 26.02 26.07 2.1K
10:47 26.07 26.07 26.03 26.03 1.2K
10:48 26.08 26.08 26.00 26.00 5.6K
10:50 25.97 25.97 25.97 25.97 1.0K
10:51 25.97 25.97 25.95 25.95 1.4K
10:52 25.95 25.95 25.95 25.95 1.7K
10:53 25.95 25.95 25.95 25.95 0.1K
10:54 25.95 25.95 25.95 25.95 0.4K
10:55 25.95 25.95 25.95 25.95 0.5K
10:56 25.93 25.97 25.93 25.96 2.5K
10:57 25.96 25.96 25.96 25.96 0.8K
10:58 25.93 25.94 25.93 25.94 3.6K
10:59 25.95 25.95 25.93 25.93 2.2K
11:00 25.93 25.94 25.93 25.94 1.6K
11:01 26.03 26.05 26.02 26.05 11.8K
11:02 26.05 26.07 26.03 26.07 4.0K
11:03 26.05 26.09 26.05 26.05 1.2K
11:05 26.10 26.10 26.04 26.04 1.8K
11:06 26.04 26.08 26.04 26.08 0.8K
11:07 26.08 26.08 26.03 26.05 2.1K
11:08 26.05 26.06 26.04 26.04 0.9K
11:09 26.06 26.06 26.02 26.04 6.4K
11:10 26.02 26.02 26.02 26.02 2.3K
11:11 26.04 26.07 26.04 26.05 3.5K
11:12 26.07 26.08 26.07 26.07 2.3K
11:13 26.06 26.06 25.99 25.99 3.4K
11:14 26.01 26.02 26.01 26.02 1.6K
11:16 26.01 26.05 26.01 26.03 2.1K
11:17 26.05 26.07 26.05 26.07 2.1K
11:18 26.10 26.14 26.10 26.14 2.9K
11:19 26.14 26.14 26.09 26.14 2.8K
11:20 26.15 26.15 26.11 26.11 7.6K
11:21 26.10 26.10 26.10 26.10 1.9K
11:22 26.10 26.12 26.10 26.12 2.3K
11:23 26.13 26.16 26.12 26.15 1.7K
11:24 26.15 26.18 26.14 26.14 2.7K
11:25 26.14 26.16 26.14 26.14 2.2K
11:26 26.16 26.16 26.16 26.16 0.6K
11:27 26.16 26.17 26.16 26.17 1.1K
11:28 26.17 26.17 26.17 26.17 1.9K
11:29 26.17 26.19 26.17 26.19 1.0K
11:30 26.19 26.23 26.19 26.23 6.4K
11:31 26.25 26.25 26.25 26.25 0.5K
11:32 26.23 26.23 26.21 26.21 2.2K
11:33 26.22 26.25 26.18 26.18 1.8K
11:34 26.22 26.22 26.17 26.21 1.6K
11:35 26.21 26.21 26.21 26.21 1.6K
11:36 26.18 26.18 26.15 26.15 1.3K
11:37 26.16 26.16 26.13 26.16 0.5K
11:38 26.13 26.14 26.12 26.12 1.9K
11:39 26.11 26.11 26.11 26.11 0.7K
11:40 26.12 26.13 26.12 26.13 3.0K
11:41 26.12 26.14 26.12 26.14 0.7K
11:42 26.14 26.14 26.12 26.12 1.7K
11:43 26.11 26.11 26.11 26.11 0.6K
11:44 26.13 26.13 26.12 26.12 0.9K
11:45 26.14 26.15 26.14 26.15 1.5K
11:46 26.16 26.16 26.13 26.13 2.8K
11:47 26.15 26.15 26.12 26.14 2.8K
11:48 26.12 26.14 26.12 26.13 2.6K
11:49 26.11 26.11 26.11 26.11 1.8K
11:50 26.12 26.15 26.12 26.15 1.1K
11:51 26.14 26.14 26.13 26.13 1.0K
11:52 26.14 26.14 26.14 26.14 1.0K
11:53 26.14 26.15 26.14 26.15 0.7K
11:54 26.16 26.16 26.14 26.14 0.8K
11:55 26.14 26.16 26.13 26.13 2.7K
11:56 26.16 26.16 26.16 26.16 0.4K
11:57 26.17 26.18 26.17 26.18 1.5K
11:58 26.17 26.18 26.17 26.18 3.1K
11:59 26.16 26.19 26.16 26.16 2.8K
12:00 26.19 26.20 26.15 26.20 0.3K
12:01 26.18 26.19 26.18 26.19 0.6K
12:02 26.18 26.19 26.17 26.19 0.7K
12:03 26.18 26.21 26.18 26.21 7.7K
12:04 26.23 26.23 26.21 26.21 7.4K
12:05 26.22 26.24 26.22 26.24 5.7K
12:06 26.23 26.26 26.23 26.25 4.4K
12:07 26.26 26.27 26.25 26.26 2.5K
12:08 26.24 26.26 26.24 26.26 2.9K
12:09 26.24 26.24 26.18 26.21 10.1K
12:10 26.21 26.22 26.21 26.22 2.0K
12:11 26.18 26.18 26.18 26.18 1.3K
12:12 26.18 26.18 26.18 26.18 0.5K
12:13 26.18 26.20 26.16 26.16 0.6K
12:14 26.18 26.18 26.18 26.18 0.6K
12:15 26.20 26.20 26.20 26.20 0.7K
12:16 26.18 26.18 26.17 26.17 5.2K
12:17 26.17 26.19 26.17 26.19 0.6K
12:18 26.17 26.21 26.17 26.21 4.7K
12:19 26.25 26.27 26.25 26.27 1.1K
12:20 26.28 26.34 26.28 26.34 9.4K
12:21 26.34 26.34 26.34 26.34 1.9K
12:22 26.34 26.34 26.31 26.31 5.2K
12:23 26.32 26.32 26.32 26.32 0.1K
12:24 26.28 26.28 26.22 26.22 4.6K
12:25 26.21 26.21 26.21 26.21 1.9K
12:26 26.19 26.19 26.18 26.18 1.7K
12:27 26.18 26.18 26.18 26.18 1.5K
12:28 26.18 26.18 26.18 26.18 0.1K
12:29 26.17 26.17 26.16 26.16 1.6K
12:31 26.15 26.17 26.15 26.17 1.8K
12:32 26.17 26.18 26.17 26.18 1.0K
12:33 26.18 26.22 26.18 26.22 6.3K
12:34 26.25 26.28 26.25 26.28 1.6K
12:35 26.30 26.32 26.30 26.32 0.8K
12:36 26.31 26.31 26.31 26.31 2.2K
12:37 26.32 26.34 26.32 26.34 9.7K
12:38 26.38 26.50 26.38 26.50 42.6K
12:39 26.53 26.53 26.50 26.51 22.2K
12:40 26.47 26.51 26.43 26.44 15.3K
12:41 26.45 26.45 26.39 26.39 5.2K
12:42 26.41 26.47 26.41 26.47 4.0K
12:43 26.45 26.45 26.45 26.45 0.6K
12:44 26.45 26.45 26.45 26.45 1.8K
12:45 26.43 26.46 26.43 26.44 5.8K
12:46 26.46 26.46 26.44 26.44 1.5K
12:49 26.47 26.47 26.38 26.39 4.4K
12:50 26.36 26.36 26.36 26.36 0.3K
12:51 26.39 26.39 26.39 26.39 0.7K
12:52 26.39 26.39 26.39 26.39 1.1K
12:53 26.38 26.41 26.38 26.41 1.4K
12:54 26.42 26.45 26.42 26.45 1.0K
12:55 26.43 26.43 26.37 26.37 11.3K
12:56 26.38 26.38 26.38 26.38 0.7K
12:57 26.38 26.38 26.38 26.38 1.6K
12:58 26.35 26.35 26.35 26.35 1.3K
12:59 26.35 26.35 26.35 26.35 1.0K
13:00 26.40 26.40 26.38 26.38 0.4K
13:01 26.34 26.34 26.32 26.33 4.8K
13:02 26.34 26.34 26.34 26.34 1.4K
13:03 26.35 26.36 26.35 26.36 1.0K
13:04 26.36 26.39 26.36 26.39 1.9K
13:05 26.43 26.43 26.41 26.41 2.6K
13:07 26.42 26.42 26.39 26.39 2.2K
13:08 26.39 26.39 26.39 26.39 0.7K
13:09 26.40 26.41 26.40 26.41 1.3K
13:10 26.42 26.42 26.42 26.42 1.0K
13:11 26.42 26.42 26.40 26.40 4.9K
13:12 26.39 26.40 26.39 26.40 3.0K
13:13 26.38 26.38 26.38 26.38 0.4K
13:14 26.39 26.39 26.36 26.36 1.0K
13:15 26.35 26.35 26.35 26.35 0.8K
13:16 26.35 26.36 26.35 26.36 0.4K
13:17 26.36 26.36 26.36 26.36 0.2K
13:19 26.39 26.39 26.39 26.39 0.4K
13:20 26.37 26.42 26.37 26.40 10.2K
13:21 26.40 26.40 26.40 26.40 1.0K
13:22 26.41 26.41 26.41 26.41 2.9K
13:23 26.40 26.42 26.38 26.38 2.0K
13:24 26.41 26.41 26.41 26.41 0.5K
13:26 26.40 26.41 26.40 26.41 0.8K
13:27 26.42 26.42 26.40 26.40 1.2K
13:28 26.40 26.40 26.40 26.40 0.6K
13:29 26.41 26.41 26.36 26.36 2.5K
13:30 26.36 26.36 26.36 26.36 0.7K
13:31 26.35 26.37 26.35 26.37 5.9K
13:32 26.37 26.39 26.37 26.39 0.3K
13:33 26.37 26.37 26.37 26.37 2.2K
13:35 26.39 26.39 26.37 26.37 1.9K
13:37 26.34 26.34 26.34 26.34 2.4K
13:38 26.35 26.35 26.34 26.34 1.1K
13:39 26.33 26.34 26.33 26.33 2.2K
13:42 26.34 26.34 26.34 26.34 2.2K
13:43 26.34 26.34 26.34 26.34 1.3K
13:44 26.34 26.34 26.34 26.34 0.3K
13:45 26.35 26.35 26.31 26.31 1.3K
13:46 26.31 26.33 26.31 26.33 5.7K
13:47 26.31 26.33 26.31 26.33 3.1K
13:48 26.33 26.33 26.33 26.33 0.1K
13:49 26.32 26.32 26.32 26.32 0.3K
13:50 26.32 26.32 26.31 26.31 2.7K
13:51 26.29 26.29 26.29 26.29 2.0K
13:54 26.31 26.31 26.28 26.28 1.8K
13:55 26.30 26.30 26.27 26.27 2.0K
13:56 26.28 26.28 26.27 26.28 3.7K
13:58 26.26 26.26 26.26 26.26 0.3K
14:00 26.27 26.27 26.25 26.25 4.7K
14:01 26.25 26.25 26.25 26.25 1.1K
14:04 26.24 26.24 26.24 26.24 2.0K
14:05 26.22 26.22 26.22 26.22 3.7K
14:06 26.21 26.21 26.19 26.19 2.9K
14:07 26.16 26.19 26.16 26.19 7.9K
14:08 26.16 26.16 26.14 26.14 0.5K
14:09 26.15 26.15 26.15 26.15 1.2K
14:10 26.15 26.15 26.15 26.15 0.8K
14:11 26.16 26.16 26.16 26.16 0.8K
14:12 26.17 26.17 26.15 26.17 0.5K
14:13 26.15 26.15 26.15 26.15 4.9K
14:14 26.14 26.14 26.11 26.11 2.3K
14:15 26.10 26.10 26.10 26.10 0.5K
14:16 26.11 26.11 26.08 26.09 1.3K
14:17 26.06 26.09 26.06 26.08 3.4K
14:18 26.08 26.08 26.08 26.08 0.7K
14:19 26.08 26.08 26.07 26.07 0.6K
14:20 26.07 26.07 26.05 26.05 2.5K
14:21 26.07 26.07 26.07 26.07 1.0K
14:22 26.07 26.07 26.04 26.04 3.5K
14:23 26.03 26.09 26.03 26.09 10.2K
14:24 26.13 26.13 26.10 26.10 5.9K
14:25 26.10 26.13 26.10 26.13 1.0K
14:26 26.11 26.11 26.10 26.10 1.2K
14:27 26.04 26.07 26.04 26.07 3.6K
14:28 26.03 26.03 26.03 26.03 0.5K
14:29 26.03 26.03 26.02 26.02 8.4K
14:30 26.03 26.03 26.03 26.03 3.6K
14:31 26.02 26.02 26.00 26.00 2.4K
14:32 26.01 26.02 26.01 26.02 2.3K
14:33 26.01 26.03 26.01 26.03 1.1K
14:34 26.01 26.03 26.01 26.02 0.9K
14:35 26.03 26.03 25.97 25.97 3.6K
14:36 25.99 25.99 25.98 25.98 1.5K
14:37 25.96 25.98 25.96 25.98 2.8K
14:39 25.96 25.97 25.94 25.97 1.7K
14:40 25.96 25.96 25.96 25.96 0.5K
14:41 25.97 25.97 25.97 25.97 0.6K
14:42 25.97 25.98 25.96 25.96 3.2K
14:43 25.95 25.96 25.94 25.94 3.1K
14:44 25.92 25.92 25.89 25.89 1.9K
14:45 25.89 25.91 25.89 25.91 4.1K
14:46 25.91 25.92 25.91 25.91 0.7K
14:47 25.91 25.91 25.91 25.91 0.4K
14:48 25.91 25.92 25.91 25.92 0.8K
14:49 25.90 25.90 25.90 25.90 0.8K
14:50 25.90 25.91 25.90 25.90 2.2K
14:51 25.90 25.90 25.90 25.90 1.2K
14:52 25.90 25.90 25.89 25.89 0.8K
14:53 25.90 25.91 25.90 25.91 11.5K
14:54 25.93 25.93 25.92 25.92 2.8K
14:55 25.91 25.92 25.91 25.92 0.8K
14:56 25.91 25.93 25.91 25.93 0.9K
14:57 25.93 25.94 25.93 25.94 2.3K
14:58 25.94 25.94 25.93 25.94 1.0K
14:59 25.94 25.94 25.93 25.93 1.7K
15:00 25.95 25.95 25.95 25.95 5.1K
15:01 25.94 25.94 25.94 25.94 0.7K
15:02 25.96 25.99 25.96 25.97 4.0K
15:03 25.96 25.96 25.95 25.95 1.4K
15:04 25.94 25.94 25.93 25.93 0.9K
15:05 25.92 25.92 25.91 25.91 2.7K
15:06 25.90 25.90 25.90 25.90 1.1K
15:07 25.91 25.92 25.91 25.92 2.7K
15:08 25.91 25.91 25.91 25.91 1.3K
15:09 25.90 25.90 25.90 25.90 1.3K
15:11 25.92 25.92 25.92 25.92 1.9K
15:12 25.91 25.91 25.89 25.89 2.7K
15:13 25.89 25.89 25.89 25.89 1.4K
15:14 25.89 25.89 25.89 25.89 4.1K
15:15 25.88 25.90 25.88 25.90 4.4K
15:16 25.90 25.92 25.90 25.92 5.3K
15:17 25.93 25.97 25.93 25.97 5.6K
15:18 25.98 25.99 25.98 25.99 1.7K
15:19 26.00 26.00 26.00 26.00 0.6K
15:20 26.01 26.02 25.98 25.98 10.8K
15:21 25.97 25.97 25.90 25.91 4.1K
15:22 25.92 25.93 25.92 25.93 1.3K
15:23 25.93 25.93 25.92 25.93 1.8K
15:24 25.91 25.91 25.89 25.90 2.5K
15:25 25.90 25.91 25.90 25.91 2.8K
15:26 25.92 25.92 25.91 25.91 2.0K
15:27 25.94 25.98 25.94 25.98 4.9K
15:28 25.99 26.01 25.99 26.01 2.5K
15:29 26.02 26.02 26.02 26.02 0.9K
15:30 26.03 26.04 26.03 26.04 3.1K
15:31 26.04 26.06 26.04 26.06 3.8K
15:32 26.08 26.12 26.08 26.12 4.5K
15:33 26.12 26.12 26.11 26.12 0.5K
15:34 26.12 26.12 26.03 26.06 4.6K
15:35 26.05 26.05 26.05 26.05 0.8K
15:36 26.05 26.06 26.04 26.06 1.7K
15:37 26.07 26.07 26.05 26.07 3.9K
15:38 26.10 26.10 26.05 26.05 18.1K
15:39 26.05 26.05 26.05 26.05 0.5K
15:40 26.07 26.07 26.06 26.06 4.0K
15:41 26.06 26.06 26.01 26.02 7.0K
15:42 26.00 26.01 25.99 26.00 3.9K
15:43 25.99 25.99 25.98 25.98 2.8K
15:44 25.98 25.98 25.98 25.98 3.6K
15:45 25.99 26.05 25.99 26.05 4.7K
15:46 26.05 26.08 26.05 26.06 5.9K
15:47 26.07 26.09 26.07 26.09 2.5K
15:48 26.09 26.10 26.09 26.10 3.3K
15:49 26.11 26.14 26.11 26.14 4.7K
15:50 26.21 26.25 26.21 26.25 13.0K
15:51 26.25 26.25 26.16 26.16 11.3K
15:52 26.14 26.14 26.08 26.09 13.8K
15:53 26.10 26.14 26.10 26.13 9.1K
15:54 26.13 26.13 26.00 26.02 13.9K
15:55 26.11 26.11 26.07 26.07 11.8K
15:56 26.07 26.16 26.07 26.16 14.9K
15:57 26.16 26.16 26.12 26.12 13.1K
15:58 26.10 26.11 26.08 26.09 17.7K
15:59 26.09 26.17 26.09 26.15 313.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据