Physiomics PLC

PYSM
🏛️ 英国 →
0.48
最后更新: 2025-09-26
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 6.50 6.80 6.25 6.30 0.3M
2021-12-30 6.60 6.80 6.30 6.50 0.0M
2021-12-29 6.70 6.85 6.37 6.60 0.1M
2021-12-24 6.85 6.89 6.50 6.70 0.6M
2021-12-23 6.55 6.98 6.22 6.85 1.1M
2021-12-22 6.30 6.77 6.08 6.55 1.9M
2021-12-21 5.85 6.38 5.78 6.30 0.6M
2021-12-20 5.85 6.07 5.74 5.85 0.4M
2021-12-17 5.65 6.00 5.60 5.85 0.7M
2021-12-16 5.75 5.95 5.51 5.65 0.8M
2021-12-15 5.90 5.88 5.51 5.75 0.7M
2021-12-14 6.25 6.00 5.81 5.90 0.2M
2021-12-13 6.25 6.50 6.00 6.25 0.3M
2021-12-10 6.05 6.20 5.80 6.00 0.6M
2021-12-09 5.90 6.22 5.66 6.05 0.5M
2021-12-08 5.90 6.16 5.50 5.90 0.9M
2021-12-07 6.10 6.20 5.80 5.90 0.5M
2021-12-06 6.15 6.24 6.00 6.10 0.3M
2021-12-03 6.15 6.30 6.05 6.15 0.1M
2021-12-02 6.25 6.46 6.00 6.15 1.0M
2021-12-01 6.25 6.42 6.13 6.25 0.2M
2021-11-30 6.50 6.49 6.10 6.25 0.5M
2021-11-29 6.60 6.60 6.32 6.50 0.2M
2021-11-26 6.85 6.55 6.40 6.60 0.3M
2021-11-25 6.85 7.03 6.64 6.85 0.2M
2021-11-24 6.95 7.18 6.64 6.85 0.3M
2021-11-23 6.75 7.20 6.75 6.95 0.4M
2021-11-22 6.55 7.02 6.50 6.75 0.8M
2021-11-19 6.90 6.98 6.50 6.55 1.1M
2021-11-18 6.90 7.15 6.83 6.90 1.4M
2021-11-17 6.85 7.00 6.70 6.90 1.4M
2021-11-16 7.05 7.04 6.62 6.85 1.1M
2021-11-15 7.05 7.25 6.88 7.05 1.6M
2021-11-12 6.65 7.18 6.52 7.05 1.9M
2021-11-11 6.65 6.80 6.55 6.65 0.4M
2021-11-10 6.55 6.80 6.10 6.65 1.5M
2021-11-09 6.55 6.85 6.34 6.55 0.9M
2021-11-08 6.50 6.70 6.23 6.55 1.0M
2021-11-05 6.50 6.80 6.26 6.50 0.8M
2021-11-04 6.35 6.80 6.31 6.60 1.1M
2021-11-03 6.25 6.50 6.00 6.35 1.0M
2021-11-02 6.25 6.70 6.00 6.25 0.9M
2021-11-01 6.25 6.21 6.00 6.25 0.6M
2021-10-29 6.35 6.17 6.00 6.25 0.2M
2021-10-28 6.50 6.55 6.05 6.35 0.7M
2021-10-27 6.45 6.70 6.16 6.50 0.9M
2021-10-26 6.50 6.62 6.20 6.45 0.2M
2021-10-25 6.15 6.65 6.27 6.50 0.4M
2021-10-22 6.25 6.48 6.01 6.15 1.0M
2021-10-21 6.10 6.21 6.00 6.10 0.3M
2021-10-20 6.15 6.20 6.06 6.10 0.3M
2021-10-19 6.50 6.58 6.06 6.15 0.4M
2021-10-18 6.60 6.70 6.16 6.50 0.9M
2021-10-15 5.80 6.82 5.68 6.60 2.0M
2021-10-14 6.00 6.09 5.70 5.80 0.7M
2021-10-13 6.00 6.10 5.75 6.00 0.4M
2021-10-12 6.00 6.12 5.80 6.00 0.1M
2021-10-11 5.65 6.18 5.55 6.00 0.8M
2021-10-08 5.75 5.88 5.50 5.65 0.4M
2021-10-07 5.90 5.90 5.58 5.75 0.5M
2021-10-06 5.85 6.00 5.71 5.90 1.4M
2021-10-05 6.25 6.09 5.90 5.95 0.4M
2021-10-04 6.15 6.26 5.90 6.25 0.9M
2021-10-01 6.50 6.55 6.05 6.15 0.4M
2021-09-30 6.50 6.80 6.02 6.50 1.0M
2021-09-29 6.50 6.85 6.30 6.60 1.9M
2021-09-28 6.45 6.58 6.32 6.50 0.4M
2021-09-27 6.45 6.58 6.30 6.45 0.1M
2021-09-24 6.45 6.49 6.30 6.45 0.2M
2021-09-23 6.45 6.51 6.30 6.45 0.2M
2021-09-22 6.70 6.54 6.30 6.45 0.1M
2021-09-21 6.70 6.41 6.41 6.70 0.0M
2021-09-20 6.75 6.75 6.36 6.70 0.4M
2021-09-17 6.55 6.87 6.34 6.75 0.6M
2021-09-16 6.30 6.73 6.10 6.55 0.2M
2021-09-15 6.30 6.40 6.10 6.30 0.3M
2021-09-14 6.30 6.48 6.15 6.30 0.1M
2021-09-13 6.30 6.30 6.10 6.30 0.5M
2021-09-10 6.30 6.30 6.00 6.30 0.1M
2021-09-09 6.30 6.32 6.20 6.30 0.1M
2021-09-08 6.40 6.39 6.01 6.30 1.7M
2021-09-07 6.60 6.64 6.25 6.40 0.6M
2021-09-06 6.50 6.65 6.30 6.60 0.3M
2021-09-03 6.60 6.67 6.31 6.50 0.2M
2021-09-02 6.70 6.70 6.50 6.60 0.4M
2021-09-01 6.85 6.90 6.60 6.70 0.2M
2021-08-31 7.00 7.27 6.62 6.85 0.9M
2021-08-27 7.05 7.00 6.70 7.00 0.3M
2021-08-26 7.05 7.28 6.83 7.05 0.1M
2021-08-25 6.65 7.00 6.58 7.05 0.8M
2021-08-24 7.05 7.07 6.51 6.60 0.6M
2021-08-23 6.90 7.20 6.90 7.05 0.6M
2021-08-20 6.70 7.25 6.58 6.90 1.2M
2021-08-19 6.75 7.16 6.68 6.70 1.0M
2021-08-18 6.45 7.00 6.18 6.75 0.9M
2021-08-17 6.65 6.94 6.21 6.45 0.3M
2021-08-16 6.50 6.95 6.24 6.65 0.1M
2021-08-13 6.50 6.74 6.22 6.50 0.1M
2021-08-12 6.50 6.70 6.30 6.50 0.4M
2021-08-11 6.75 7.00 6.35 6.50 0.4M
2021-08-10 6.60 7.18 6.51 6.75 0.8M
2021-08-09 6.25 6.82 6.11 6.60 1.1M
2021-08-06 6.25 6.50 6.01 6.25 0.7M
2021-08-05 6.10 6.44 5.96 6.25 1.8M
2021-08-04 6.30 6.34 6.00 6.10 0.7M
2021-08-03 6.30 6.35 6.10 6.30 0.6M
2021-08-02 6.30 6.38 6.10 6.30 0.3M
2021-07-30 6.30 6.67 6.22 6.30 1.5M
2021-07-29 6.45 6.44 6.11 6.30 0.4M
2021-07-28 6.55 6.65 6.20 6.45 0.5M
2021-07-27 6.30 6.80 6.35 6.55 4.0M
2021-07-26 6.30 6.50 6.21 6.30 0.9M
2021-07-23 6.35 6.50 6.16 6.30 0.8M
2021-07-22 6.50 6.44 6.33 6.35 0.2M
2021-07-21 6.65 6.98 6.40 6.50 0.4M
2021-07-20 6.60 6.92 6.40 6.65 0.1M
2021-07-19 6.45 6.85 6.32 6.60 0.5M
2021-07-16 6.45 6.60 6.20 6.45 0.4M
2021-07-15 6.80 6.61 6.21 6.45 0.3M
2021-07-14 6.80 6.99 6.61 6.80 0.2M
2021-07-13 6.75 7.04 6.65 6.80 0.5M
2021-07-12 6.70 7.00 6.55 6.75 0.2M
2021-07-09 6.15 6.90 6.30 6.70 0.7M
2021-07-08 6.40 6.32 6.20 6.15 0.1M
2021-07-07 6.40 6.50 6.30 6.40 0.2M
2021-07-06 6.55 6.70 6.30 6.40 0.2M
2021-07-05 6.55 6.68 6.31 6.55 0.4M
2021-07-02 6.60 6.80 6.37 6.55 0.3M
2021-07-01 6.40 6.83 6.35 6.60 0.7M
2021-06-30 6.65 6.84 6.31 6.40 0.2M
2021-06-29 6.65 6.85 6.32 6.65 0.4M
2021-06-28 6.75 6.79 6.31 6.65 0.3M
2021-06-25 6.75 6.99 6.51 6.75 0.3M
2021-06-24 6.65 6.89 6.55 6.75 0.3M
2021-06-23 6.80 6.89 6.51 6.65 0.3M
2021-06-22 6.90 6.89 6.60 6.80 0.1M
2021-06-21 7.05 7.00 6.80 6.90 0.5M
2021-06-18 7.05 7.20 6.83 7.05 1.1M
2021-06-17 7.15 7.30 6.81 7.05 4.0M
2021-06-16 6.30 7.94 6.15 7.15 3.6M
2021-06-15 6.30 6.49 6.10 6.30 0.4M
2021-06-14 6.60 6.80 6.16 6.30 0.7M
2021-06-11 6.55 7.00 6.51 6.60 0.8M
2021-06-10 6.60 6.69 6.42 6.55 0.2M
2021-06-09 6.80 6.98 6.50 6.60 0.6M
2021-06-08 6.20 6.98 6.34 6.80 0.7M
2021-06-07 6.20 6.34 6.05 6.20 0.1M
2021-06-04 6.25 6.40 6.10 6.20 0.2M
2021-06-03 6.55 6.62 6.15 6.25 0.1M
2021-06-02 6.55 6.65 6.30 6.55 0.3M
2021-06-01 6.25 6.75 6.30 6.55 0.5M
2021-05-28 6.25 6.16 6.00 6.25 0.1M
2021-05-27 6.25 6.50 6.13 6.25 0.4M
2021-05-26 6.25 6.50 6.13 6.25 0.1M
2021-05-25 6.35 6.59 6.12 6.25 0.4M
2021-05-24 6.45 6.69 6.15 6.35 0.3M
2021-05-21 6.30 6.68 6.30 6.45 0.8M
2021-05-20 6.05 6.20 5.92 6.05 0.1M
2021-05-19 6.20 6.30 5.93 6.05 0.2M
2021-05-18 6.25 6.49 6.00 6.20 0.5M
2021-05-17 6.55 6.60 6.01 6.25 0.4M
2021-05-14 6.25 6.85 6.13 6.55 2.1M
2021-05-13 6.00 6.19 5.81 6.00 0.2M
2021-05-12 6.00 6.18 5.90 6.00 0.3M
2021-05-11 5.85 6.18 5.71 6.00 1.2M
2021-05-10 5.75 6.18 5.30 5.85 3.5M
2021-05-07 6.65 6.65 6.30 6.40 0.2M
2021-05-06 6.65 6.75 6.50 6.65 0.1M
2021-05-05 6.65 6.77 6.50 6.65 0.5M
2021-05-04 6.65 6.78 6.50 6.65 0.4M
2021-04-30 6.65 6.79 6.50 6.65 0.4M
2021-04-29 6.55 6.70 6.31 6.65 0.4M
2021-04-28 6.55 6.79 6.32 6.55 0.1M
2021-04-27 6.65 6.70 6.31 6.55 0.4M
2021-04-26 6.55 6.90 6.50 6.65 0.1M
2021-04-23 6.45 6.80 6.41 6.55 0.6M
2021-04-22 6.65 6.60 6.35 6.45 0.3M
2021-04-21 6.65 6.75 6.40 6.65 0.4M
2021-04-20 6.80 6.84 6.50 6.65 0.2M
2021-04-19 6.90 6.95 6.61 6.80 0.5M
2021-04-16 7.00 7.00 6.80 6.90 0.7M
2021-04-15 7.15 7.19 6.80 7.00 0.7M
2021-04-14 7.15 7.29 6.98 7.15 0.4M
2021-04-13 7.05 7.29 6.88 7.15 0.6M
2021-04-12 7.05 7.10 6.81 7.05 0.4M
2021-04-09 6.70 7.50 6.62 7.05 1.4M
2021-04-08 6.70 6.89 6.60 6.70 0.2M
2021-04-07 6.70 6.92 6.52 6.70 0.4M
2021-04-06 6.70 6.79 6.50 6.70 0.5M
2021-04-01 6.35 6.90 6.31 6.70 0.8M
2021-03-31 6.35 6.50 6.15 6.35 0.4M
2021-03-30 6.40 6.48 6.30 6.35 0.2M
2021-03-29 6.50 6.70 6.26 6.50 0.2M
2021-03-26 6.40 6.50 6.30 6.50 0.5M
2021-03-25 6.65 6.70 6.40 6.40 0.3M
2021-03-24 7.05 7.29 6.60 6.65 0.8M
2021-03-23 6.60 7.30 6.32 6.68 1.6M
2021-03-22 6.70 6.77 6.49 6.60 0.6M
2021-03-19 6.70 6.89 6.50 6.70 0.5M
2021-03-18 6.80 6.89 6.50 6.70 0.5M
2021-03-17 6.80 6.90 6.70 6.80 0.5M
2021-03-16 6.90 7.06 6.70 6.80 0.3M
2021-03-15 6.85 7.07 6.66 6.90 0.5M
2021-03-12 7.15 7.20 6.81 6.85 0.8M
2021-03-11 6.75 7.40 6.78 7.15 0.9M
2021-03-10 6.75 6.99 6.51 6.75 0.7M
2021-03-09 6.85 6.84 6.70 6.75 0.1M
2021-03-08 6.90 6.85 6.55 6.85 0.4M
2021-03-05 7.00 7.15 6.75 6.90 0.2M
2021-03-04 6.80 7.17 6.70 7.00 0.8M
2021-03-03 7.25 7.29 6.71 6.85 1.2M
2021-03-02 7.25 7.38 7.01 7.25 0.5M
2021-03-01 7.80 7.74 7.02 7.25 2.5M
2021-02-26 7.60 8.00 7.40 7.80 0.5M
2021-02-25 7.50 7.72 7.33 7.60 0.3M
2021-02-24 7.60 7.69 7.31 7.50 0.6M
2021-02-23 7.85 7.98 7.51 7.60 0.6M
2021-02-22 7.70 8.00 7.60 7.85 0.9M
2021-02-19 7.75 7.80 7.64 7.70 0.8M
2021-02-18 7.95 7.99 7.60 7.75 1.1M
2021-02-17 8.05 8.00 7.80 7.95 0.6M
2021-02-16 8.15 8.29 7.80 8.05 0.9M
2021-02-15 8.90 9.40 8.06 8.15 2.5M
2021-02-12 8.25 8.74 8.30 8.40 0.6M
2021-02-11 8.35 8.49 8.10 8.25 0.7M
2021-02-10 8.85 8.99 8.21 8.35 0.5M
2021-02-09 8.05 9.89 8.08 8.85 3.2M
2021-02-08 8.25 8.25 7.87 8.05 0.3M
2021-02-05 8.25 8.32 7.90 8.25 0.5M
2021-02-04 7.95 8.35 7.83 8.25 0.5M
2021-02-03 7.85 8.50 7.73 7.95 0.9M
2021-02-02 8.05 8.14 7.70 7.85 1.6M
2021-02-01 8.05 8.30 7.80 8.05 0.4M
2021-01-29 7.95 8.30 7.80 8.05 0.5M
2021-01-28 8.45 8.40 7.80 7.95 1.9M
2021-01-27 8.00 9.06 8.00 8.25 5.1M
2021-01-26 7.80 8.19 7.50 8.00 2.4M
2021-01-25 7.80 8.00 7.62 7.80 0.8M
2021-01-22 7.35 8.08 7.25 7.80 1.2M
2021-01-21 7.75 7.80 7.25 7.35 1.3M
2021-01-20 8.00 8.18 7.33 7.75 1.1M
2021-01-19 7.90 8.18 7.60 8.00 0.6M
2021-01-18 8.25 8.40 7.80 7.90 1.2M
2021-01-15 7.95 8.83 7.87 8.25 4.3M
2021-01-14 7.60 8.18 7.46 7.95 1.3M
2021-01-13 7.60 7.80 7.46 7.60 0.4M
2021-01-12 7.60 7.78 7.42 7.60 0.7M
2021-01-11 7.40 7.82 7.21 7.60 2.3M
2021-01-08 7.80 7.98 7.08 7.40 1.5M
2021-01-07 6.85 8.40 6.77 7.80 1.4M
2021-01-06 7.15 7.15 6.80 6.85 0.7M
2021-01-05 7.15 7.25 6.86 7.15 1.0M
2021-01-04 7.35 7.85 7.00 7.15 1.4M