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
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
2022-12-30 72.30 73.37 71.90 72.83 0.9M
2022-12-29 71.49 73.61 70.92 72.48 1.2M
2022-12-28 71.43 72.45 70.55 71.49 1.1M
2022-12-27 69.89 72.25 68.54 71.88 2.1M
2022-12-26 66.11 69.65 65.82 69.64 1.9M
2022-12-23 66.41 66.84 64.29 66.27 1.7M
2022-12-22 67.64 68.11 66.17 67.21 1.5M
2022-12-21 67.96 68.56 67.07 68.02 0.9M
2022-12-20 67.91 69.13 66.36 68.56 1.3M
2022-12-19 67.92 69.29 67.61 68.39 1.0M
2022-12-16 68.35 69.49 67.44 68.38 1.5M
2022-12-15 69.79 69.79 67.86 68.36 0.7M
2022-12-14 69.19 70.38 67.95 69.29 1.3M
2022-12-13 69.97 70.90 67.86 69.31 3.0M
2022-12-12 70.57 71.89 69.03 70.34 2.0M
2022-12-09 70.19 70.57 68.64 70.57 2.4M
2022-12-08 71.46 72.33 69.13 70.19 2.0M
2022-12-07 72.71 73.73 71.13 71.74 2.7M
2022-12-06 72.00 73.76 69.90 73.47 3.4M
2022-12-05 73.97 74.34 71.12 72.68 2.8M
2022-12-02 74.27 75.52 73.16 73.47 2.0M
2022-12-01 73.29 76.43 73.02 74.92 1.5M
2022-11-30 73.12 74.34 70.41 73.16 1.4M
2022-11-29 75.58 75.96 72.61 73.11 0.7M
2022-11-28 72.05 74.85 71.69 74.55 0.9M
2022-11-25 76.10 77.16 73.71 73.71 0.7M
2022-11-24 76.60 76.94 73.98 76.35 0.9M
2022-11-23 77.44 77.44 74.13 75.96 0.9M
2022-11-22 78.28 78.57 76.73 77.09 0.7M
2022-11-21 77.92 78.57 76.94 77.78 0.7M
2022-11-18 78.56 81.32 77.55 77.89 1.1M
2022-11-17 77.81 78.96 76.07 78.19 0.9M
2022-11-16 79.44 79.59 77.55 79.08 0.8M
2022-11-15 77.32 79.75 76.84 79.40 0.9M
2022-11-14 79.10 80.36 77.03 77.89 1.1M
2022-11-11 81.13 83.40 78.34 79.74 1.8M
2022-11-10 83.67 83.78 79.59 80.61 1.6M
2022-11-09 82.37 84.93 81.68 84.18 1.2M
2022-11-08 80.36 82.72 79.60 82.72 0.9M
2022-11-07 83.04 83.95 80.85 81.73 1.2M
2022-11-04 84.00 84.18 81.67 83.05 1.1M
2022-11-03 78.83 83.41 78.83 83.21 1.3M
2022-11-02 84.10 84.10 78.88 80.61 1.9M
2022-11-01 84.18 84.50 80.41 82.20 1.5M
2022-10-31 81.59 86.73 79.02 83.61 2.9M
2022-10-28 80.46 81.12 77.86 79.49 0.9M
2022-10-27 81.87 82.64 78.67 79.59 0.9M
2022-10-26 79.08 82.15 77.04 81.12 1.4M
2022-10-25 79.08 79.14 76.53 78.58 1.0M
2022-10-24 76.51 78.61 75.52 78.57 1.5M
2022-10-21 75.61 76.01 74.06 74.51 0.8M
2022-10-20 76.87 77.70 73.99 75.66 1.5M
2022-10-19 78.47 78.70 76.72 77.92 0.5M
2022-10-18 78.92 80.08 77.56 78.47 1.1M
2022-10-17 75.51 78.96 75.00 78.91 1.6M
2022-10-14 74.16 77.08 72.67 75.86 1.4M
2022-10-13 73.91 75.52 72.56 73.98 0.8M
2022-10-12 69.71 74.36 68.52 73.98 0.9M
2022-10-11 67.86 70.02 66.94 69.25 0.8M
2022-10-10 69.50 70.22 66.87 67.86 1.0M
2022-09-30 71.95 71.95 69.39 70.31 1.1M
2022-09-29 73.47 73.47 70.12 71.94 1.4M
2022-09-28 78.13 80.31 72.46 73.21 1.4M
2022-09-27 75.07 77.81 74.77 77.11 1.3M
2022-09-26 75.85 77.79 74.39 75.15 1.4M
2022-09-23 77.98 78.94 75.88 76.99 1.4M
2022-09-22 73.62 78.96 73.62 77.63 3.1M
2022-09-21 73.27 74.27 71.98 73.84 1.0M
2022-09-20 75.08 76.52 73.34 73.62 0.9M
2022-09-19 76.16 77.26 74.20 75.63 1.1M
2022-09-16 75.00 79.26 73.98 76.17 1.7M
2022-09-15 78.03 79.37 73.76 74.74 1.3M
2022-09-14 76.57 79.45 75.88 78.72 1.3M
2022-09-13 76.21 78.36 75.51 77.45 0.6M
2022-09-09 80.16 80.53 75.52 76.81 1.4M
2022-09-08 82.25 82.47 79.40 79.52 1.0M
2022-09-07 77.19 83.06 75.80 82.35 2.5M
2022-09-06 75.53 77.55 73.75 76.94 1.3M
2022-09-05 78.94 79.08 75.28 76.04 1.0M
2022-09-02 74.30 78.13 73.04 77.62 2.0M
2022-09-01 72.17 74.27 72.17 73.60 1.1M
2022-08-31 77.54 77.62 72.16 72.67 1.9M
2022-08-30 80.18 81.27 75.88 76.85 1.8M
2022-08-29 75.80 81.99 75.48 80.98 2.6M
2022-08-26 78.76 80.54 75.81 76.17 1.5M
2022-08-25 80.26 81.14 78.72 78.76 1.3M
2022-08-24 81.42 82.56 78.43 80.45 1.5M
2022-08-23 82.84 83.93 81.63 81.98 1.3M
2022-08-22 84.14 85.48 82.98 83.46 1.6M
2022-08-19 87.65 88.47 83.09 83.42 1.6M
2022-08-18 83.50 87.83 83.23 87.46 1.4M
2022-08-17 85.92 85.92 83.48 84.18 1.4M
2022-08-16 87.02 88.55 85.28 85.92 1.7M
2022-08-15 83.41 88.93 82.13 86.74 2.6M
2022-08-12 86.19 87.78 83.64 83.85 1.6M
2022-08-11 85.28 87.41 83.90 86.34 1.9M
2022-08-10 80.58 84.66 80.19 84.47 1.9M
2022-08-09 79.86 81.26 79.14 80.75 1.3M
2022-08-08 77.93 80.98 77.93 80.54 1.9M
2022-08-05 78.35 80.16 76.12 77.47 1.7M
2022-08-04 79.07 79.81 77.09 78.06 1.4M
2022-08-03 75.55 82.85 75.55 77.71 4.4M
2022-08-02 75.91 76.91 74.03 75.55 1.3M
2022-08-01 73.48 77.13 72.96 75.91 1.8M
2022-07-29 75.69 75.69 73.25 73.48 0.9M
2022-07-28 75.76 75.82 74.39 75.36 1.0M
2022-07-27 76.39 76.53 74.39 75.76 1.8M
2022-07-26 76.07 78.21 75.84 76.39 1.4M
2022-07-25 72.18 78.19 72.18 75.98 2.5M
2022-07-22 71.02 72.88 70.25 72.17 1.2M
2022-07-21 67.76 71.90 67.49 70.52 1.8M
2022-07-20 67.46 69.12 67.13 68.06 0.7M
2022-07-19 65.05 68.73 65.05 67.78 1.2M
2022-07-18 68.55 68.56 64.88 65.24 0.6M
2022-07-15 64.54 69.61 64.54 67.32 0.8M
2022-07-14 64.54 67.97 64.23 67.31 0.6M
2022-07-13 65.59 65.59 63.42 65.05 0.8M
2022-07-12 67.66 67.66 65.16 65.24 0.6M
2022-07-11 69.24 69.24 66.70 67.06 0.4M
2022-07-08 69.61 70.29 67.61 69.24 0.9M
2022-07-07 70.71 71.71 69.38 69.79 1.1M
2022-07-06 69.52 73.56 68.43 71.06 1.6M
2022-07-05 70.65 71.06 69.31 69.65 0.8M
2022-07-04 65.93 71.62 64.69 70.52 1.5M
2022-07-01 66.46 67.45 65.35 65.85 0.6M
2022-06-30 67.71 68.51 66.01 66.59 0.8M
2022-06-29 68.78 69.42 67.10 67.60 0.9M
2022-06-28 98.08 98.92 95.92 96.70 0.6M
2022-06-27 98.25 99.59 96.44 98.47 0.8M
2022-06-24 101.43 101.43 98.03 98.60 1.4M
2022-06-23 64.67 71.10 64.67 71.02 2.5M
2022-06-22 93.47 94.13 91.05 91.07 0.6M
2022-06-21 94.59 95.41 91.84 93.47 0.5M
2022-06-20 94.49 97.36 93.49 94.59 0.7M
2022-06-17 66.20 68.88 65.97 67.49 1.0M
2022-06-16 92.35 94.39 91.65 92.86 0.3M
2022-06-15 92.60 93.91 90.31 92.35 0.5M
2022-06-14 95.26 95.26 91.46 92.35 0.6M
2022-06-13 94.59 96.21 91.93 95.26 0.6M
2022-06-10 92.35 95.18 91.50 94.60 1.1M
2022-06-09 94.96 95.71 92.34 92.37 0.5M
2022-06-08 98.91 98.91 93.62 95.71 0.7M
2022-06-07 98.44 99.42 95.41 97.96 0.5M
2022-06-06 95.91 98.95 95.91 98.44 1.3M
2022-06-02 91.84 95.86 91.30 95.40 0.7M
2022-06-01 91.89 93.37 91.33 92.03 0.3M
2022-05-31 64.15 66.40 63.59 65.71 0.6M
2022-05-30 91.77 93.09 88.84 90.54 0.5M
2022-05-27 90.31 91.99 88.43 91.38 0.7M
2022-05-26 89.73 90.82 87.25 90.12 0.5M
2022-05-25 62.92 64.25 62.42 63.41 0.4M
2022-05-24 89.79 92.09 87.93 88.10 1.0M
2022-05-23 86.76 90.31 85.85 89.77 0.4M
2022-05-20 88.07 89.28 86.68 87.65 0.4M
2022-05-19 59.48 63.31 59.44 62.91 1.3M
2022-05-18 80.05 85.61 79.10 84.62 1.1M
2022-05-17 78.12 79.96 77.56 79.94 0.3M
2022-05-16 81.06 82.06 78.31 78.63 0.3M
2022-05-13 79.99 82.12 78.65 80.10 0.5M
2022-05-12 79.94 80.61 78.32 79.39 0.4M
2022-05-11 77.10 80.10 76.79 79.08 0.6M
2022-05-10 76.08 79.84 75.38 77.09 0.5M
2022-05-09 73.14 77.81 72.96 76.74 0.7M
2022-05-06 72.45 74.94 71.94 74.13 0.4M
2022-05-05 71.44 76.36 71.44 74.03 0.8M
2022-04-29 70.71 72.95 69.45 72.37 0.9M
2022-04-28 65.64 70.84 64.85 70.25 1.2M
2022-04-27 61.21 65.31 60.44 65.14 0.6M
2022-04-26 66.30 66.30 61.33 62.47 0.7M
2022-04-25 69.14 70.39 64.58 64.80 0.6M
2022-04-22 70.90 71.68 69.39 70.11 0.4M
2022-04-21 71.46 73.40 69.96 70.00 0.4M
2022-04-20 73.46 74.38 71.33 72.65 0.3M
2022-04-19 73.98 75.38 72.65 73.41 0.2M
2022-04-18 71.79 74.91 70.29 73.77 0.5M
2022-04-15 71.92 72.76 69.59 71.79 0.4M
2022-04-14 73.61 74.36 71.11 71.93 0.4M
2022-04-13 72.45 74.85 71.75 73.34 0.5M
2022-04-12 71.71 72.45 69.13 72.09 0.4M
2022-04-11 73.98 73.98 69.78 70.79 0.5M
2022-04-08 75.51 75.51 72.88 73.63 0.3M
2022-04-07 76.03 76.35 71.65 75.03 0.5M
2022-04-06 78.42 78.42 76.28 76.48 0.4M
2022-04-01 78.59 79.02 76.79 78.42 0.2M
2022-03-31 78.73 80.50 77.55 79.08 0.6M
2022-03-30 77.85 79.75 76.53 78.96 0.4M
2022-03-29 80.05 80.05 77.81 78.07 0.3M
2022-03-28 81.11 81.36 77.55 79.32 0.5M
2022-03-25 85.26 86.46 79.96 81.53 0.6M
2022-03-24 85.49 87.51 84.50 84.68 0.4M
2022-03-23 84.73 86.99 82.65 86.17 0.6M
2022-03-22 86.23 86.23 84.24 84.49 0.3M
2022-03-21 84.12 87.22 83.00 86.22 0.5M
2022-03-18 82.71 83.33 80.83 83.33 0.4M
2022-03-17 81.45 85.51 80.21 83.66 0.7M
2022-03-16 82.12 82.70 77.55 80.18 0.9M
2022-03-15 79.71 83.67 77.94 80.57 1.4M
2022-03-14 85.14 85.14 80.25 80.71 0.5M
2022-03-11 81.49 85.20 78.80 84.69 0.8M
2022-03-10 82.31 84.59 81.26 81.68 0.6M
2022-03-09 82.08 83.37 76.53 80.10 0.9M
2022-03-08 87.69 87.69 81.63 82.65 1.0M
2022-03-07 89.54 89.60 85.71 86.74 0.9M
2022-03-04 90.41 91.44 88.91 89.54 0.4M
2022-03-03 92.79 92.79 90.06 91.33 0.3M
2022-03-02 92.43 92.73 89.88 91.90 0.4M
2022-03-01 93.98 94.88 92.41 92.43 0.4M
2022-02-28 93.37 94.06 90.85 93.32 0.4M
2022-02-25 91.08 95.76 91.08 93.03 0.6M
2022-02-24 93.63 93.63 89.86 91.08 0.6M
2022-02-23 89.54 93.43 87.87 92.67 0.6M
2022-02-22 88.48 89.90 86.96 89.12 0.3M
2022-02-21 91.23 91.23 88.53 89.36 0.2M
2022-02-18 91.54 91.89 90.25 90.35 0.3M
2022-02-17 92.18 92.30 90.67 91.84 0.3M
2022-02-16 90.24 92.24 89.49 91.58 0.7M
2022-02-15 85.73 91.96 85.71 90.20 1.2M
2022-02-14 82.95 87.68 82.25 86.00 0.9M
2022-02-11 85.63 85.63 82.75 83.66 0.6M
2022-02-10 86.33 87.77 84.28 84.66 0.8M
2022-02-09 83.15 86.67 81.90 86.02 0.9M
2022-02-08 82.63 84.79 81.63 82.81 1.4M
2022-02-07 78.78 82.65 75.54 82.65 2.4M
2022-01-28 81.26 84.13 78.58 81.53 0.9M
2022-01-27 83.67 85.20 77.51 80.85 0.8M
2022-01-26 84.24 86.56 81.63 82.89 0.6M
2022-01-25 87.98 89.45 84.18 84.21 0.5M
2022-01-24 84.85 89.29 84.21 88.78 0.5M
2022-01-21 89.74 89.77 85.81 85.81 0.4M
2022-01-20 92.17 92.35 86.99 88.86 0.8M
2022-01-19 93.77 94.59 91.48 92.28 0.3M
2022-01-18 94.39 96.55 92.96 94.53 0.3M
2022-01-17 91.45 96.68 91.45 94.46 0.6M
2022-01-14 91.90 92.86 90.82 91.45 0.7M
2022-01-13 93.59 94.32 92.35 92.61 0.3M
2022-01-12 92.48 93.71 92.09 93.31 0.3M
2022-01-11 93.89 96.84 92.48 92.48 0.5M
2022-01-10 96.27 97.45 93.82 93.89 0.5M
2022-01-07 98.85 99.82 95.91 95.92 0.6M
2022-01-06 98.93 99.90 95.46 98.68 0.6M
2022-01-05 105.31 105.87 97.45 99.49 0.9M
2022-01-04 107.67 108.46 104.58 106.57 0.4M