Penguin Solutions Inc

PENG
🏛️ 美国 →
27.07
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
09:30 26.11 26.18 25.99 25.99 16.2K
09:32 25.97 25.97 25.90 25.90 6.1K
09:33 25.94 25.94 25.94 25.94 0.6K
09:34 25.77 25.78 25.77 25.78 0.8K
09:35 25.90 25.90 25.80 25.83 1.7K
09:36 25.91 25.91 25.91 25.91 2.8K
09:37 25.92 25.92 25.90 25.90 0.7K
09:38 25.90 25.90 25.90 25.90 1.3K
09:39 25.95 25.95 25.90 25.90 1.0K
09:40 25.88 25.88 25.88 25.88 0.5K
09:41 25.90 25.90 25.90 25.90 2.3K
09:43 25.89 25.92 25.89 25.92 1.4K
09:44 25.89 25.93 25.89 25.93 3.5K
09:45 25.93 25.93 25.93 25.93 5.7K
09:46 25.93 25.97 25.93 25.96 1.3K
09:48 25.97 25.98 25.97 25.98 2.2K
09:49 25.98 25.98 25.98 25.98 0.5K
09:50 25.96 25.96 25.96 25.96 1.5K
09:51 26.01 26.14 26.01 26.14 4.4K
09:52 26.09 26.12 26.09 26.12 2.5K
09:53 26.13 26.17 26.13 26.13 0.5K
09:54 26.13 26.13 26.13 26.13 0.2K
09:56 26.14 26.14 26.07 26.07 2.3K
09:57 26.08 26.08 26.08 26.08 0.3K
09:58 26.07 26.10 26.07 26.07 0.6K
10:00 26.10 26.10 26.06 26.08 2.7K
10:01 26.08 26.08 26.08 26.08 0.2K
10:02 26.03 26.03 26.00 26.01 1.0K
10:03 26.01 26.01 25.96 25.96 1.5K
10:04 25.97 26.00 25.97 26.00 1.2K
10:05 26.04 26.04 26.01 26.01 0.7K
10:06 25.98 25.98 25.98 25.98 0.9K
10:07 25.99 25.99 25.90 25.94 2.0K
10:08 25.93 25.93 25.93 25.93 0.9K
10:09 25.95 25.95 25.95 25.95 1.2K
10:12 25.91 25.91 25.91 25.91 0.3K
10:13 25.88 25.88 25.87 25.87 1.9K
10:14 25.89 25.92 25.86 25.90 1.7K
10:15 25.87 25.87 25.87 25.87 0.4K
10:17 25.86 25.86 25.86 25.86 0.2K
10:18 25.88 25.88 25.88 25.88 1.7K
10:21 25.90 25.94 25.90 25.93 2.1K
10:22 25.94 25.94 25.94 25.94 0.3K
10:23 25.92 25.92 25.92 25.92 0.3K
10:25 25.92 25.92 25.92 25.92 2.6K
10:26 25.95 25.95 25.94 25.94 6.7K
10:27 25.92 25.96 25.92 25.92 5.2K
10:28 25.90 25.92 25.90 25.92 1.3K
10:29 25.94 25.94 25.94 25.94 0.8K
10:30 25.91 25.91 25.91 25.91 0.5K
10:32 25.89 25.90 25.87 25.87 2.7K
10:33 25.88 25.88 25.88 25.88 0.6K
10:34 25.92 25.92 25.92 25.92 1.2K
10:35 25.92 25.92 25.92 25.92 0.7K
10:38 25.94 25.94 25.94 25.94 0.4K
10:40 25.94 25.94 25.94 25.94 0.9K
10:41 25.97 25.97 25.97 25.97 0.1K
10:42 25.96 25.96 25.95 25.95 1.1K
10:43 25.97 25.97 25.97 25.97 1.0K
10:44 25.94 25.94 25.94 25.94 0.3K
10:45 25.96 25.96 25.96 25.96 1.0K
10:46 25.99 25.99 25.98 25.99 1.2K
10:47 26.02 26.02 26.02 26.02 1.7K
10:48 26.02 26.04 26.02 26.03 1.8K
10:50 26.04 26.04 26.03 26.03 0.4K
10:51 26.04 26.08 26.04 26.08 1.3K
10:52 26.08 26.08 26.08 26.08 0.5K
10:53 26.07 26.07 26.07 26.07 0.3K
10:54 26.07 26.08 26.07 26.08 3.4K
10:55 26.08 26.08 26.06 26.08 4.0K
10:56 26.10 26.10 26.10 26.10 2.2K
10:57 26.12 26.12 26.10 26.10 2.0K
10:59 26.14 26.14 26.14 26.14 0.9K
11:00 26.15 26.16 26.15 26.16 2.4K
11:01 26.15 26.15 26.15 26.15 3.7K
11:03 26.14 26.14 26.12 26.12 0.9K
11:04 26.09 26.09 26.08 26.08 1.0K
11:06 26.08 26.08 26.07 26.08 2.1K
11:07 26.08 26.08 26.08 26.08 0.5K
11:08 26.08 26.08 26.08 26.08 0.6K
11:09 26.08 26.08 26.08 26.08 0.4K
11:10 26.08 26.08 26.08 26.08 0.6K
11:11 26.08 26.08 26.08 26.08 0.8K
11:13 26.10 26.10 26.10 26.10 0.8K
11:14 26.12 26.14 26.12 26.14 1.4K
11:15 26.11 26.12 26.11 26.12 2.4K
11:16 26.15 26.16 26.15 26.16 1.3K
11:17 26.14 26.14 26.14 26.14 1.2K
11:19 26.13 26.13 26.11 26.11 1.6K
11:23 26.15 26.15 26.15 26.15 0.7K
11:24 26.16 26.16 26.16 26.16 0.4K
11:25 26.18 26.18 26.17 26.17 0.6K
11:26 26.17 26.17 26.13 26.13 1.4K
11:27 26.13 26.13 26.08 26.08 2.4K
11:29 26.10 26.10 26.10 26.10 0.8K
11:34 26.08 26.08 26.08 26.08 0.4K
11:35 26.10 26.10 26.10 26.10 0.6K
11:36 26.09 26.09 26.09 26.09 1.4K
11:37 26.11 26.12 26.11 26.12 1.2K
11:41 26.14 26.14 26.14 26.14 0.6K
11:43 26.14 26.14 26.14 26.14 0.6K
11:44 26.16 26.16 26.16 26.16 1.0K
11:46 26.14 26.14 26.14 26.14 0.5K
11:47 26.14 26.14 26.14 26.14 1.1K
11:49 26.15 26.15 26.15 26.15 0.4K
11:50 26.17 26.17 26.17 26.17 1.3K
11:51 26.15 26.15 26.15 26.15 0.8K
11:52 26.17 26.17 26.17 26.17 0.6K
11:53 26.18 26.22 26.17 26.21 7.0K
11:54 26.22 26.25 26.21 26.25 3.1K
11:56 26.26 26.28 26.26 26.26 8.9K
11:57 26.26 26.26 26.26 26.26 1.8K
11:59 26.25 26.25 26.23 26.23 1.5K
12:00 26.25 26.25 26.25 26.25 0.6K
12:01 26.25 26.25 26.25 26.25 0.6K
12:02 26.23 26.23 26.23 26.23 0.7K
12:03 26.23 26.23 26.23 26.23 0.5K
12:04 26.21 26.21 26.21 26.21 1.3K
12:05 26.21 26.21 26.19 26.19 1.3K
12:06 26.19 26.19 26.19 26.19 1.0K
12:07 26.22 26.22 26.22 26.22 0.2K
12:08 26.24 26.26 26.24 26.26 0.7K
12:09 26.24 26.26 26.24 26.26 0.3K
12:10 26.25 26.25 26.25 26.25 0.7K
12:13 26.28 26.28 26.28 26.28 0.5K
12:14 26.30 26.30 26.30 26.30 0.9K
12:15 26.30 26.30 26.30 26.30 1.8K
12:17 26.33 26.33 26.33 26.33 1.3K
12:18 26.33 26.33 26.33 26.33 0.5K
12:19 26.31 26.32 26.31 26.32 1.8K
12:21 26.32 26.32 26.32 26.32 0.3K
12:22 26.33 26.33 26.33 26.33 0.5K
12:23 26.34 26.35 26.33 26.35 0.7K
12:24 26.34 26.35 26.34 26.35 0.6K
12:25 26.34 26.35 26.34 26.35 0.8K
12:26 26.35 26.35 26.35 26.35 0.1K
12:27 26.35 26.35 26.35 26.35 0.7K
12:28 26.35 26.36 26.35 26.36 1.0K
12:29 26.35 26.35 26.32 26.32 3.8K
12:30 26.32 26.32 26.31 26.31 0.9K
12:31 26.33 26.33 26.31 26.33 0.8K
12:32 26.33 26.33 26.31 26.31 1.6K
12:33 26.31 26.31 26.31 26.31 0.4K
12:35 26.31 26.31 26.31 26.31 0.3K
12:36 26.31 26.31 26.31 26.31 0.3K
12:37 26.31 26.31 26.31 26.31 1.0K
12:39 26.30 26.30 26.30 26.30 0.4K
12:40 26.30 26.30 26.30 26.30 0.1K
12:41 26.30 26.30 26.30 26.30 0.7K
12:42 26.29 26.29 26.21 26.21 5.5K
12:43 26.20 26.20 26.20 26.20 1.3K
12:45 26.22 26.22 26.20 26.20 1.2K
12:46 26.19 26.20 26.19 26.19 0.8K
12:48 26.21 26.21 26.21 26.21 0.8K
12:49 26.19 26.19 26.19 26.19 1.0K
12:52 26.15 26.15 26.13 26.13 1.1K
12:53 26.13 26.14 26.13 26.14 0.8K
12:56 26.16 26.16 26.16 26.16 0.4K
12:57 26.17 26.23 26.17 26.21 28.4K
12:59 26.21 26.21 26.16 26.16 1.3K
13:01 26.14 26.18 26.14 26.17 0.7K
13:03 26.20 26.20 26.20 26.20 1.0K
13:08 26.16 26.16 26.16 26.16 0.6K
13:09 26.12 26.12 26.12 26.12 1.1K
13:11 26.13 26.13 26.13 26.13 0.4K
13:12 26.13 26.13 26.13 26.13 0.4K
13:14 26.13 26.16 26.13 26.16 1.0K
13:16 26.17 26.17 26.17 26.17 0.4K
13:19 26.17 26.27 26.17 26.27 4.0K
13:20 26.25 26.25 26.25 26.25 2.0K
13:22 26.27 26.27 26.27 26.27 0.3K
13:23 26.24 26.24 26.24 26.24 1.3K
13:27 26.29 26.29 26.29 26.29 0.1K
13:28 26.25 26.25 26.24 26.24 0.5K
13:29 26.24 26.24 26.24 26.24 0.5K
13:30 26.21 26.21 26.21 26.21 2.2K
13:31 26.22 26.22 26.22 26.22 0.6K
13:32 26.23 26.23 26.23 26.23 0.2K
13:33 26.24 26.24 26.22 26.22 2.1K
13:34 26.15 26.15 26.15 26.15 2.4K
13:36 26.10 26.10 26.10 26.10 1.1K
13:37 26.10 26.10 26.10 26.10 0.1K
13:38 26.09 26.09 26.09 26.09 0.3K
13:40 26.07 26.07 26.07 26.07 0.1K
13:41 26.05 26.05 26.05 26.05 0.3K
13:42 26.07 26.10 26.07 26.10 5.5K
13:43 26.08 26.10 26.08 26.10 0.6K
13:44 26.13 26.13 26.13 26.13 1.8K
13:45 26.12 26.12 26.12 26.12 1.3K
13:46 26.15 26.15 26.15 26.15 0.7K
13:49 26.17 26.17 26.17 26.17 0.3K
13:50 26.18 26.20 26.18 26.20 1.2K
13:52 26.20 26.20 26.20 26.20 0.4K
13:54 26.20 26.21 26.20 26.21 0.8K
13:56 26.20 26.20 26.20 26.20 0.6K
13:57 26.19 26.19 26.19 26.19 0.3K
13:58 26.21 26.21 26.21 26.21 0.9K
13:59 26.19 26.19 26.19 26.19 1.2K
14:00 26.17 26.18 26.17 26.18 0.8K
14:02 26.19 26.19 26.19 26.19 0.2K
14:03 26.19 26.19 26.19 26.19 0.2K
14:04 26.19 26.19 26.19 26.19 0.3K
14:05 26.19 26.19 26.19 26.19 0.5K
14:06 26.19 26.19 26.19 26.19 0.2K
14:08 26.18 26.19 26.18 26.19 0.7K
14:09 26.19 26.19 26.19 26.19 0.4K
14:10 26.18 26.18 26.17 26.17 3.1K
14:11 26.17 26.17 26.17 26.17 0.6K
14:12 26.17 26.17 26.17 26.17 0.9K
14:14 26.17 26.17 26.17 26.17 0.1K
14:15 26.17 26.17 26.14 26.15 2.1K
14:16 26.14 26.14 26.14 26.14 1.7K
14:21 26.12 26.12 26.12 26.12 0.7K
14:22 26.12 26.12 26.12 26.12 0.4K
14:23 26.12 26.12 26.12 26.12 0.6K
14:24 26.13 26.13 26.13 26.13 0.5K
14:25 26.14 26.14 26.14 26.14 2.6K
14:28 26.14 26.15 26.14 26.15 2.2K
14:29 26.16 26.16 26.16 26.16 1.0K
14:32 26.17 26.17 26.16 26.16 0.7K
14:34 26.16 26.19 26.16 26.19 2.8K
14:36 26.18 26.19 26.18 26.19 2.4K
14:37 26.23 26.23 26.21 26.21 2.5K
14:39 26.22 26.22 26.22 26.22 0.9K
14:42 26.23 26.24 26.23 26.24 1.4K
14:44 26.25 26.25 26.25 26.25 3.0K
14:45 26.22 26.22 26.22 26.22 2.9K
14:48 26.21 26.21 26.19 26.19 1.3K
14:49 26.17 26.17 26.17 26.17 0.8K
14:50 26.20 26.20 26.20 26.20 0.9K
14:51 26.20 26.20 26.20 26.20 0.6K
14:52 26.22 26.22 26.20 26.20 1.5K
14:53 26.20 26.21 26.20 26.21 1.2K
14:54 26.21 26.21 26.21 26.21 0.5K
14:55 26.20 26.20 26.20 26.20 1.2K
14:56 26.18 26.18 26.18 26.18 0.3K
14:57 26.18 26.18 26.18 26.18 2.6K
14:58 26.18 26.18 26.16 26.16 1.6K
14:59 26.14 26.14 26.12 26.12 0.8K
15:00 26.14 26.14 26.14 26.14 1.0K
15:01 26.13 26.13 26.13 26.13 0.1K
15:02 26.13 26.13 26.12 26.13 1.0K
15:03 26.11 26.11 26.11 26.11 0.6K
15:04 26.11 26.11 26.11 26.11 2.2K
15:07 26.11 26.11 26.10 26.10 2.6K
15:08 26.10 26.10 26.09 26.09 1.5K
15:09 26.08 26.08 26.08 26.08 1.2K
15:10 26.09 26.09 26.09 26.09 0.5K
15:11 26.08 26.08 26.07 26.07 1.1K
15:12 26.06 26.07 26.06 26.07 2.2K
15:13 26.07 26.07 26.06 26.06 1.1K
15:14 26.05 26.05 26.05 26.05 0.6K
15:15 26.06 26.06 26.06 26.06 3.1K
15:16 26.06 26.06 26.06 26.06 1.3K
15:17 26.06 26.06 26.06 26.06 0.9K
15:18 26.06 26.06 26.06 26.06 1.0K
15:19 26.06 26.06 26.06 26.06 1.0K
15:20 26.06 26.06 26.06 26.06 0.8K
15:21 26.08 26.09 26.08 26.09 1.2K
15:22 26.08 26.08 26.06 26.06 2.0K
15:23 26.06 26.06 26.05 26.05 1.8K
15:24 26.07 26.07 26.05 26.05 0.4K
15:25 26.06 26.06 26.04 26.04 1.0K
15:26 26.06 26.06 26.06 26.06 0.4K
15:27 26.04 26.04 26.04 26.04 2.3K
15:28 26.05 26.05 26.04 26.04 4.4K
15:29 26.05 26.05 26.05 26.05 8.7K
15:30 26.05 26.05 26.04 26.04 1.9K
15:31 26.00 26.02 25.99 25.99 4.1K
15:32 25.98 25.98 25.94 25.94 2.6K
15:33 25.94 25.94 25.94 25.94 2.1K
15:34 25.94 25.96 25.94 25.96 2.1K
15:35 25.96 25.98 25.96 25.98 2.1K
15:36 25.98 25.98 25.98 25.98 2.3K
15:38 25.98 25.98 25.98 25.98 2.2K
15:39 25.98 25.98 25.98 25.98 2.2K
15:41 25.96 25.96 25.96 25.96 1.6K
15:42 25.97 26.00 25.97 26.00 3.2K
15:43 26.00 26.11 26.00 26.11 10.7K
15:44 26.12 26.13 26.10 26.10 2.9K
15:45 26.09 26.09 26.08 26.08 1.5K
15:46 26.09 26.11 26.09 26.11 1.9K
15:47 26.12 26.12 26.12 26.12 0.8K
15:48 26.10 26.10 26.08 26.08 5.1K
15:49 26.09 26.13 26.09 26.13 2.1K
15:50 26.15 26.15 26.11 26.15 7.8K
15:51 26.12 26.12 26.08 26.08 5.3K
15:52 26.07 26.07 26.06 26.06 3.9K
15:53 26.05 26.07 26.05 26.07 5.9K
15:54 26.06 26.08 26.06 26.08 4.2K
15:55 26.08 26.13 26.08 26.08 12.2K
15:56 26.09 26.09 26.06 26.06 8.7K
15:57 26.06 26.06 26.04 26.06 9.6K
15:58 26.06 26.08 26.05 26.07 14.3K
15:59 26.07 26.07 26.03 26.04 105.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据