西安铂力特

688333
🏛️ 中国 →
74.96
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
09:30 76.88 76.99 75.93 76.80 290.4K
09:35 76.70 76.77 76.20 76.20 174.7K
09:40 76.22 76.38 75.80 75.89 332.2K
09:45 75.85 75.95 75.63 75.67 280.0K
09:50 75.50 75.50 74.91 74.96 349.6K
09:55 74.96 75.11 74.65 74.88 247.5K
10:00 74.93 74.99 74.51 74.98 274.5K
10:05 74.98 74.98 74.55 74.92 134.6K
10:10 74.89 75.27 74.56 75.14 154.0K
10:15 75.20 75.70 75.12 75.50 135.8K
10:20 75.50 76.41 75.35 76.38 258.5K
10:25 76.50 76.75 76.16 76.44 160.9K
10:30 76.46 77.00 76.46 76.65 112.6K
10:35 76.69 76.80 76.02 76.50 81.0K
10:40 76.49 77.00 76.34 77.00 93.8K
10:45 77.00 77.30 76.93 76.95 145.5K
10:50 76.93 77.40 76.93 77.25 103.6K
10:55 77.27 77.48 77.11 77.16 96.3K
11:00 77.11 77.49 77.01 77.49 70.0K
11:05 77.39 77.65 77.20 77.22 105.1K
11:10 77.22 77.53 76.93 77.02 92.0K
11:15 77.08 77.09 76.73 76.81 57.5K
11:20 76.77 77.08 76.70 76.98 80.2K
11:25 76.80 76.96 76.54 76.73 70.2K
13:00 76.54 76.54 76.24 76.42 50.4K
13:05 76.32 76.36 76.21 76.30 25.2K
13:10 76.24 76.36 76.20 76.30 23.6K
13:15 76.30 76.36 76.17 76.17 77.5K
13:20 76.16 76.37 76.16 76.30 28.9K
13:25 76.20 76.30 76.10 76.12 46.7K
13:30 76.09 76.09 75.84 75.89 47.0K
13:35 75.87 75.88 75.69 75.70 35.4K
13:40 75.73 75.76 75.63 75.64 33.5K
13:45 75.64 76.02 75.61 75.98 21.9K
13:50 75.91 76.03 75.60 75.69 53.9K
13:55 75.69 75.72 75.23 75.26 63.0K
14:00 75.26 75.41 75.18 75.38 124.9K
14:05 75.38 75.48 75.26 75.39 51.3K
14:10 75.37 75.41 75.05 75.05 65.0K
14:15 75.03 75.31 75.03 75.18 59.7K
14:20 75.14 75.30 74.96 74.97 152.0K
14:25 74.93 74.97 74.76 74.88 123.5K
14:30 74.94 75.09 74.82 75.02 93.9K
14:35 74.99 75.16 74.90 74.98 54.1K
14:40 74.98 75.24 74.89 75.20 70.3K
14:45 75.20 75.37 75.08 75.15 76.9K
14:50 75.15 75.19 74.93 74.95 84.2K
14:55 74.96 75.01 74.96 74.97 34.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 77.20 77.65 74.50 74.96 5.4M
2025-09-25 74.64 79.00 74.22 77.40 9.1M
2025-09-24 74.00 75.10 73.25 74.75 4.6M
2025-09-23 77.22 78.07 72.30 74.86 8.1M
2025-09-22 77.73 80.13 76.38 77.20 8.2M
2025-09-19 82.00 83.47 77.10 77.55 9.0M
2025-09-18 78.25 84.36 77.67 80.40 13.6M
2025-09-17 77.13 79.22 75.58 78.19 8.1M
2025-09-16 75.21 79.86 74.30 77.10 12.1M
2025-09-15 74.28 75.00 73.73 73.79 5.6M
2025-09-12 74.44 76.58 74.05 74.72 6.7M
2025-09-11 72.08 75.46 71.76 74.96 7.9M
2025-09-10 72.80 75.46 72.15 72.70 7.0M
2025-09-09 74.38 76.00 72.72 72.95 6.5M
2025-09-08 75.20 77.35 73.85 75.04 9.3M
2025-09-05 71.20 73.46 70.72 73.00 6.7M
2025-09-04 73.49 75.72 69.50 71.00 8.9M
2025-09-03 75.50 76.00 72.30 72.69 9.5M
2025-09-02 81.60 81.60 74.02 75.50 15.9M
2025-09-01 79.60 83.20 79.60 82.18 10.2M
2025-08-29 81.53 81.53 77.77 79.50 12.6M
2025-08-28 81.99 82.80 79.69 81.91 12.3M
2025-08-27 79.88 83.85 79.48 79.67 12.8M
2025-08-26 79.21 80.88 78.03 79.10 9.5M
2025-08-25 77.29 80.38 77.29 79.60 11.5M
2025-08-22 77.00 79.66 76.74 77.29 11.2M
2025-08-21 80.25 82.47 77.79 78.20 11.1M
2025-08-20 77.97 85.49 77.02 80.77 14.8M
2025-08-19 76.97 78.96 75.20 77.00 10.6M
2025-08-18 77.00 78.00 74.83 76.68 11.6M
2025-08-15 72.20 76.55 72.17 74.60 14.1M
2025-08-14 70.82 74.21 68.30 73.07 15.6M
2025-08-13 71.88 75.29 70.00 70.02 15.7M
2025-08-12 70.00 71.25 68.90 70.40 10.2M
2025-08-11 68.68 71.45 68.10 70.68 15.0M
2025-08-08 66.94 69.50 65.28 66.78 13.0M
2025-08-07 69.50 70.50 66.77 67.02 10.7M
2025-08-06 68.00 68.14 66.38 67.15 11.1M
2025-08-05 63.90 68.20 63.50 67.87 18.7M
2025-08-04 60.40 63.55 60.15 62.85 9.4M
2025-08-01 59.00 62.84 58.50 60.66 7.9M
2025-07-31 60.10 61.50 58.74 59.10 7.2M
2025-07-30 62.55 63.70 60.00 60.38 8.0M
2025-07-29 63.80 63.95 61.89 62.45 5.9M
2025-07-28 62.82 64.20 62.08 63.65 5.9M
2025-07-25 62.73 63.10 61.93 62.89 4.4M
2025-07-24 61.40 63.34 61.40 63.13 5.6M
2025-07-23 61.58 62.48 60.83 61.63 4.7M
2025-07-22 62.80 63.52 61.23 61.50 5.7M
2025-07-21 62.88 63.45 62.09 62.54 3.6M
2025-07-18 63.55 63.78 62.18 62.53 4.4M
2025-07-17 60.20 63.96 59.44 63.56 9.5M
2025-07-16 59.21 61.60 58.85 60.70 6.7M
2025-07-15 59.40 60.27 58.90 58.98 5.2M
2025-07-14 60.29 60.79 59.50 59.80 4.5M
2025-07-11 60.10 61.51 59.78 60.72 5.8M
2025-07-10 62.00 63.04 59.60 60.10 9.0M
2025-07-09 64.00 65.00 62.26 62.42 9.3M
2025-07-08 61.98 65.36 61.61 64.50 12.6M
2025-07-07 62.00 62.39 60.88 61.20 6.6M
2025-07-04 63.37 64.48 61.30 62.40 14.4M
2025-07-03 56.25 66.20 56.25 66.10 20.6M
2025-07-02 57.96 57.98 56.06 56.47 4.6M
2025-07-01 59.59 59.60 57.45 57.83 7.0M
2025-06-30 58.65 60.50 58.65 59.56 6.6M
2025-06-27 56.99 60.11 56.40 58.81 9.4M
2025-06-26 57.00 58.19 56.13 56.60 5.7M
2025-06-25 56.39 58.18 55.83 57.28 9.4M
2025-06-24 55.99 58.16 55.45 56.05 7.3M
2025-06-23 55.18 56.60 55.17 56.05 2.7M
2025-06-20 58.15 58.19 55.70 55.73 4.3M
2025-06-19 58.26 59.60 57.52 57.90 4.5M
2025-06-18 58.76 59.06 57.66 58.25 2.6M
2025-06-17 59.00 59.99 58.05 58.73 3.6M
2025-06-16 57.44 60.95 57.13 59.25 6.9M
2025-06-13 58.21 59.30 57.12 58.61 6.4M
2025-06-12 61.00 61.97 58.40 58.75 6.4M
2025-06-11 59.12 63.92 59.03 61.59 7.4M
2025-06-10 58.70 60.02 57.90 59.35 5.3M
2025-06-09 60.58 60.85 58.61 58.96 6.5M
2025-06-06 62.44 62.73 60.05 60.16 6.0M
2025-06-05 58.04 63.00 58.04 62.65 9.5M
2025-06-04 57.64 59.26 57.33 57.79 3.3M
2025-06-03 58.31 58.50 56.50 57.53 3.9M
2025-05-30 59.80 60.18 58.09 58.79 3.5M
2025-05-29 59.23 60.30 58.82 59.92 3.5M
2025-05-28 57.99 59.51 57.26 58.47 2.9M
2025-05-27 58.91 59.49 57.65 57.97 3.8M
2025-05-26 60.05 60.30 58.80 59.17 3.6M
2025-05-23 61.16 61.98 60.00 60.00 3.2M
2025-05-22 63.60 64.27 61.23 61.37 5.5M
2025-05-21 63.05 64.48 62.14 64.22 4.2M
2025-05-20 62.77 63.89 62.46 62.96 2.4M
2025-05-19 63.25 64.30 60.91 63.05 4.1M
2025-05-16 62.70 65.50 62.70 63.51 4.3M
2025-05-15 65.90 66.48 62.90 63.25 4.6M
2025-05-14 66.23 66.49 63.50 66.00 6.4M
2025-05-13 69.50 70.60 65.90 66.40 7.5M
2025-05-12 66.00 73.39 65.60 68.59 11.0M
2025-05-09 67.05 67.95 64.17 64.80 5.0M
2025-05-08 68.00 69.66 67.13 67.92 4.0M
2025-05-07 70.17 71.40 66.70 68.00 5.2M
2025-05-06 67.89 69.60 67.15 68.28 3.7M
2025-04-30 63.28 68.07 63.26 67.68 4.7M
2025-04-29 64.34 64.66 60.90 63.58 4.9M
2025-04-28 64.38 65.26 63.11 64.91 3.9M
2025-04-25 64.36 65.55 63.16 64.40 3.3M
2025-04-24 64.70 65.34 63.25 63.72 3.4M
2025-04-23 63.50 66.50 62.88 65.20 6.6M
2025-04-22 63.13 63.79 62.00 62.01 3.1M
2025-04-21 60.07 63.99 59.71 63.86 5.3M
2025-04-18 59.50 61.20 59.25 60.07 2.5M
2025-04-17 59.40 61.49 59.39 59.63 4.0M
2025-04-16 60.61 60.90 58.69 60.06 4.9M
2025-04-15 62.05 62.62 59.80 60.61 5.2M
2025-04-14 64.50 66.18 62.20 62.53 6.8M
2025-04-11 59.46 63.45 59.00 63.20 6.7M
2025-04-10 63.00 63.90 59.00 60.01 11.0M
2025-04-09 52.80 58.13 51.50 57.00 9.0M
2025-04-08 54.70 56.35 53.07 54.81 10.4M
2025-04-07 60.00 62.00 53.29 54.71 14.1M
2025-04-03 69.37 71.22 66.27 66.61 5.3M
2025-04-02 68.80 72.31 68.80 70.07 5.8M
2025-04-01 74.10 74.99 67.92 68.60 12.1M
2025-03-31 75.40 77.98 72.58 73.35 6.9M
2025-03-28 74.43 76.30 74.02 75.44 4.4M
2025-03-27 72.45 77.40 71.30 75.18 8.8M
2025-03-26 72.23 73.87 71.15 73.00 5.0M
2025-03-25 72.88 74.43 71.26 71.63 4.6M
2025-03-24 73.16 74.65 70.66 72.65 5.3M
2025-03-21 75.50 75.85 71.81 72.95 6.3M
2025-03-20 75.98 76.87 74.88 75.39 4.4M
2025-03-19 77.53 79.00 75.95 76.40 6.8M
2025-03-18 77.00 79.30 76.41 77.80 7.2M
2025-03-17 82.50 83.00 76.13 76.50 11.3M
2025-03-14 82.00 82.56 79.00 81.60 6.7M
2025-03-13 84.08 85.83 80.45 81.68 8.9M
2025-03-12 86.30 87.68 83.45 84.02 5.7M
2025-03-11 83.86 86.58 82.19 86.41 8.5M
2025-03-10 89.00 89.00 82.88 83.86 10.8M
2025-03-07 83.00 95.80 81.50 90.00 19.1M
2025-03-06 70.49 83.04 69.25 83.04 16.4M
2025-03-05 65.10 71.00 64.53 69.20 8.6M
2025-03-04 63.61 66.30 63.50 64.98 5.2M
2025-03-03 64.75 66.70 63.63 64.26 6.3M
2025-02-28 66.00 68.09 64.45 65.16 8.7M
2025-02-27 69.80 70.34 64.97 68.10 12.2M
2025-02-26 68.00 71.34 67.94 69.90 10.1M
2025-02-25 62.00 71.66 61.20 68.88 12.9M
2025-02-24 58.89 70.00 57.90 64.00 15.3M
2025-02-21 57.18 60.60 56.60 58.88 8.5M
2025-02-20 55.29 58.74 54.50 57.97 12.0M
2025-02-19 50.97 55.63 50.75 54.73 8.9M
2025-02-18 51.52 52.48 50.49 50.97 5.0M
2025-02-17 53.00 54.07 51.47 51.81 7.2M
2025-02-14 54.00 55.31 52.58 53.00 7.3M
2025-02-13 54.05 54.44 52.27 52.71 7.2M
2025-02-12 54.31 56.20 53.66 54.05 9.5M
2025-02-11 53.38 54.63 52.18 54.24 8.4M
2025-02-10 53.20 55.16 52.61 53.61 7.0M
2025-02-07 51.75 56.46 51.63 53.53 10.6M
2025-02-06 52.30 53.68 51.35 51.93 8.0M
2025-02-05 48.94 53.80 48.68 53.17 13.5M
2025-01-27 48.60 50.74 48.50 49.70 10.9M
2025-01-24 43.00 50.43 42.55 49.70 18.8M
2025-01-23 43.10 44.60 42.48 42.50 8.3M
2025-01-22 44.05 44.56 42.58 42.85 4.8M
2025-01-21 42.59 44.74 42.33 44.20 8.8M
2025-01-20 42.00 43.65 41.81 42.47 6.5M
2025-01-17 39.40 42.98 39.00 41.99 11.0M
2025-01-16 39.18 40.16 39.00 39.40 4.1M
2025-01-15 40.01 40.24 38.92 39.00 3.8M
2025-01-14 38.79 40.80 38.40 40.21 5.3M
2025-01-13 38.16 39.13 37.72 38.78 2.5M
2025-01-10 39.21 39.90 38.33 38.33 3.4M
2025-01-09 39.40 40.63 38.86 39.53 5.2M
2025-01-08 40.30 40.35 38.50 39.60 5.1M
2025-01-07 39.88 40.88 39.70 40.51 3.9M
2025-01-06 40.00 41.71 39.39 40.07 4.9M
2025-01-03 42.34 42.34 39.91 40.15 5.9M
2025-01-02 39.35 43.30 39.06 42.37 11.6M