派斯林(600215)股票行情
派斯林(600215)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.30 | 7.32 | 0.02 | 0.27% | 7.28 | 7.36 | 43931 | 3210.19 | 0.96% |
| 2025-07-31 | 7.32 | 7.30 | -0.05 | -0.68% | 7.27 | 7.44 | 69395 | 5103.24 | 1.52% |
| 2025-07-30 | 7.48 | 7.35 | -0.11 | -1.47% | 7.31 | 7.48 | 75481 | 5572.28 | 1.65% |
| 2025-07-29 | 7.56 | 7.46 | -0.10 | -1.32% | 7.38 | 7.56 | 82936 | 6158.46 | 1.82% |
| 2025-07-28 | 7.55 | 7.56 | 0.00 | 0.00% | 7.50 | 7.59 | 58137 | 4388.30 | 1.27% |
| 2025-07-25 | 7.48 | 7.56 | 0.08 | 1.07% | 7.45 | 7.58 | 79093 | 5946.50 | 1.73% |
| 2025-07-24 | 7.40 | 7.48 | 0.11 | 1.49% | 7.36 | 7.51 | 66855 | 4995.38 | 1.46% |
| 2025-07-23 | 7.54 | 7.37 | -0.16 | -2.12% | 7.36 | 7.54 | 84179 | 6255.85 | 1.84% |
| 2025-07-22 | 7.58 | 7.53 | -0.04 | -0.53% | 7.45 | 7.61 | 80349 | 6026.09 | 1.76% |
| 2025-07-21 | 7.46 | 7.57 | 0.15 | 2.02% | 7.45 | 7.59 | 99787 | 7531.34 | 2.18% |
| 2025-07-18 | 7.47 | 7.42 | -0.05 | -0.67% | 7.39 | 7.62 | 89746 | 6702.38 | 1.96% |
| 2025-07-17 | 7.47 | 7.47 | 0.00 | 0.00% | 7.41 | 7.51 | 62027 | 4629.35 | 1.36% |
| 2025-07-16 | 7.33 | 7.47 | 0.15 | 2.05% | 7.30 | 7.48 | 82673 | 6140.81 | 1.81% |
| 2025-07-15 | 7.43 | 7.32 | -0.19 | -2.53% | 7.24 | 7.44 | 103054 | 7549.02 | 2.26% |
| 2025-07-14 | 7.53 | 7.51 | 0.00 | 0.00% | 7.47 | 7.57 | 67527 | 5071.33 | 1.48% |
| 2025-07-11 | 7.48 | 7.51 | 0.03 | 0.40% | 7.38 | 7.52 | 70098 | 5228.21 | 1.53% |
| 2025-07-10 | 7.37 | 7.48 | 0.12 | 1.63% | 7.35 | 7.50 | 76701 | 5712.04 | 1.68% |
| 2025-07-09 | 7.42 | 7.36 | -0.05 | -0.67% | 7.34 | 7.49 | 61284 | 4544.06 | 1.34% |
| 2025-07-08 | 7.28 | 7.41 | 0.13 | 1.79% | 7.27 | 7.43 | 67238 | 4958.44 | 1.47% |
| 2025-07-07 | 7.22 | 7.28 | 0.03 | 0.41% | 7.19 | 7.30 | 39386 | 2863.35 | 0.86% |
| 2025-07-04 | 7.37 | 7.25 | -0.10 | -1.36% | 7.23 | 7.37 | 63745 | 4634.87 | 1.40% |
| 2025-07-03 | 7.37 | 7.35 | 0.00 | 0.00% | 7.33 | 7.40 | 55178 | 4059.97 | 1.21% |
| 2025-07-02 | 7.44 | 7.35 | -0.09 | -1.21% | 7.26 | 7.45 | 79685 | 5844.60 | 1.74% |
| 2025-07-01 | 7.60 | 7.44 | -0.14 | -1.85% | 7.41 | 7.60 | 99341 | 7431.78 | 2.17% |
| 2025-06-30 | 7.60 | 7.58 | 0.00 | 0.00% | 7.54 | 7.62 | 61216 | 4633.57 | 1.34% |
| 2025-06-27 | 7.70 | 7.58 | -0.05 | -0.66% | 7.56 | 7.70 | 51231 | 3898.74 | 1.12% |
| 2025-06-26 | 7.71 | 7.63 | -0.04 | -0.52% | 7.61 | 7.75 | 79997 | 6146.71 | 1.75% |
| 2025-06-25 | 7.59 | 7.67 | 0.09 | 1.19% | 7.53 | 7.74 | 83047 | 6357.11 | 1.82% |
| 2025-06-24 | 7.41 | 7.58 | 0.16 | 2.16% | 7.41 | 7.58 | 86784 | 6510.01 | 1.90% |
| 2025-06-23 | 7.17 | 7.42 | 0.20 | 2.77% | 7.15 | 7.51 | 96338 | 7055.88 | 2.11% |
| 2025-06-20 | 7.28 | 7.22 | -0.06 | -0.82% | 7.21 | 7.35 | 48865 | 3549.12 | 1.07% |
| 2025-06-19 | 7.43 | 7.28 | -0.17 | -2.28% | 7.27 | 7.49 | 67029 | 4937.58 | 1.47% |
| 2025-06-18 | 7.55 | 7.45 | -0.11 | -1.46% | 7.37 | 7.55 | 66737 | 4964.03 | 1.46% |
| 2025-06-17 | 7.59 | 7.56 | -0.02 | -0.26% | 7.54 | 7.67 | 56710 | 4308.90 | 1.24% |
| 2025-06-16 | 7.52 | 7.58 | 0.06 | 0.80% | 7.46 | 7.58 | 53379 | 4017.59 | 1.17% |
| 2025-06-13 | 7.75 | 7.52 | -0.23 | -2.97% | 7.48 | 7.75 | 96635 | 7307.65 | 2.12% |
| 2025-06-12 | 7.90 | 7.75 | -0.16 | -2.02% | 7.71 | 7.90 | 114291 | 8885.54 | 2.50% |
| 2025-06-11 | 7.93 | 7.91 | -0.02 | -0.25% | 7.89 | 7.97 | 54856 | 4346.38 | 1.20% |
| 2025-06-10 | 8.06 | 7.93 | -0.11 | -1.37% | 7.86 | 8.06 | 67127 | 5323.83 | 1.47% |
| 2025-06-09 | 7.99 | 8.04 | 0.08 | 1.01% | 7.92 | 8.09 | 67032 | 5356.19 | 1.47% |
| 2025-06-06 | 8.05 | 7.97 | -0.07 | -0.87% | 7.96 | 8.05 | 59450 | 4744.60 | 1.30% |
| 2025-06-05 | 8.16 | 8.04 | -0.05 | -0.62% | 7.96 | 8.17 | 87581 | 7015.56 | 1.92% |
| 2025-06-04 | 8.05 | 8.09 | 0.10 | 1.25% | 8.00 | 8.23 | 108007 | 8752.58 | 2.36% |
| 2025-06-03 | 7.97 | 7.99 | -0.03 | -0.37% | 7.96 | 8.05 | 55497 | 4436.44 | 1.21% |
| 2025-05-30 | 8.18 | 8.02 | -0.17 | -2.08% | 7.96 | 8.22 | 93552 | 7520.99 | 2.05% |
| 2025-05-29 | 8.20 | 8.19 | -0.03 | -0.36% | 8.16 | 8.33 | 129308 | 10646.97 | 2.83% |
| 2025-05-28 | 7.99 | 8.22 | 0.31 | 3.92% | 7.96 | 8.37 | 175270 | 14358.08 | 3.84% |
| 2025-05-27 | 8.09 | 7.91 | -0.18 | -2.22% | 7.87 | 8.09 | 103873 | 8245.45 | 2.27% |
| 2025-05-26 | 8.10 | 8.09 | -0.11 | -1.34% | 7.99 | 8.22 | 103855 | 8398.27 | 2.27% |
| 2025-05-23 | 8.05 | 8.20 | 0.15 | 1.86% | 7.94 | 8.28 | 130691 | 10558.58 | 2.86% |
| 2025-05-22 | 8.20 | 8.05 | -0.17 | -2.07% | 8.02 | 8.27 | 103543 | 8425.63 | 2.27% |
| 2025-05-21 | 8.41 | 8.22 | -0.25 | -2.95% | 8.22 | 8.43 | 116596 | 9665.81 | 2.55% |
| 2025-05-20 | 8.40 | 8.47 | 0.06 | 0.71% | 8.35 | 8.57 | 113768 | 9624.18 | 2.49% |
| 2025-05-19 | 8.35 | 8.41 | 0.01 | 0.12% | 8.15 | 8.46 | 106368 | 8862.04 | 2.33% |
| 2025-05-16 | 8.38 | 8.40 | -0.01 | -0.12% | 8.36 | 8.55 | 103765 | 8752.61 | 2.27% |
| 2025-05-15 | 8.66 | 8.41 | -0.28 | -3.22% | 8.41 | 8.66 | 132874 | 11295.29 | 2.91% |
| 2025-05-14 | 8.85 | 8.69 | -0.23 | -2.58% | 8.60 | 8.88 | 183482 | 15973.75 | 4.02% |
| 2025-05-13 | 9.05 | 8.92 | -0.05 | -0.56% | 8.92 | 9.50 | 340136 | 31287.43 | 7.44% |
| 2025-05-12 | 8.95 | 8.97 | 0.02 | 0.22% | 8.83 | 9.07 | 161709 | 14452.70 | 3.54% |
| 2025-05-09 | 9.19 | 8.95 | -0.25 | -2.72% | 8.37 | 9.21 | 403592 | 35394.28 | 8.83% |
| 2025-05-08 | 9.31 | 9.20 | -0.08 | -0.86% | 9.18 | 9.43 | 210713 | 19571.44 | 4.61% |
| 2025-05-07 | 9.24 | 9.28 | 0.08 | 0.87% | 9.11 | 9.39 | 241278 | 22337.74 | 5.28% |
| 2025-05-06 | 9.15 | 9.20 | 0.02 | 0.22% | 9.09 | 9.39 | 260978 | 24077.89 | 5.71% |
| 2025-04-30 | 8.80 | 9.18 | 0.19 | 2.11% | 8.72 | 9.25 | 253851 | 23009.33 | 5.56% |
| 2025-04-29 | 8.72 | 8.99 | 0.20 | 2.28% | 8.59 | 9.07 | 191964 | 16929.67 | 4.20% |
| 2025-04-28 | 9.11 | 8.79 | -0.31 | -3.41% | 8.78 | 9.20 | 200978 | 18021.67 | 4.40% |
| 2025-04-25 | 8.96 | 9.10 | 0.14 | 1.56% | 8.73 | 9.27 | 232172 | 21080.81 | 5.08% |
| 2025-04-24 | 9.16 | 8.96 | -0.19 | -2.08% | 8.91 | 9.25 | 184207 | 16667.21 | 4.03% |
| 2025-04-23 | 9.04 | 9.15 | 0.22 | 2.46% | 8.96 | 9.37 | 254847 | 23253.78 | 5.58% |
| 2025-04-22 | 9.22 | 8.93 | -0.28 | -3.04% | 8.72 | 9.27 | 246271 | 22100.58 | 5.39% |
| 2025-04-21 | 9.24 | 9.21 | -0.07 | -0.75% | 9.10 | 9.37 | 185999 | 17143.89 | 4.07% |
| 2025-04-18 | 9.70 | 9.28 | -0.46 | -4.72% | 9.21 | 9.70 | 305816 | 28664.78 | 6.69% |
| 2025-04-17 | 9.80 | 9.74 | -0.07 | -0.71% | 9.57 | 10.00 | 422286 | 41267.34 | 9.24% |
| 2025-04-16 | 9.50 | 9.81 | 0.32 | 3.37% | 9.38 | 9.89 | 458875 | 44197.15 | 10.04% |
| 2025-04-15 | 9.10 | 9.49 | 0.51 | 5.68% | 8.95 | 9.66 | 424610 | 39409.39 | 9.29% |
| 2025-04-14 | 8.80 | 8.98 | 0.41 | 4.78% | 8.60 | 9.10 | 383821 | 34191.87 | 8.40% |
| 2025-04-11 | 8.11 | 8.57 | 0.31 | 3.75% | 8.00 | 8.68 | 516804 | 43320.70 | 11.31% |
| 2025-04-10 | 8.18 | 8.26 | 0.20 | 2.48% | 8.10 | 8.53 | 539483 | 44814.09 | 11.81% |
| 2025-04-09 | 8.06 | 8.06 | -0.90 | -10.04% | 8.06 | 8.37 | 805854 | 65350.90 | 17.64% |
| 2025-04-08 | 10.30 | 8.96 | -0.99 | -9.95% | 8.96 | 10.39 | 480845 | 46362.86 | 10.52% |
上证大盘股票行情在线 K线走势图
