Paslin Digital Technology Co Ltd (600215)

600215
🏛️ 중국 →
7.04
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 5.78 5.78 5.68 5.74 1.4M
2022-12-29 5.73 5.75 5.69 5.70 1.9M
2022-12-28 5.88 5.88 5.71 5.73 2.8M
2022-12-27 5.89 5.92 5.83 5.84 2.6M
2022-12-26 5.79 5.92 5.78 5.88 3.0M
2022-12-23 5.68 5.81 5.65 5.80 4.3M
2022-12-22 6.01 6.06 5.68 5.68 9.6M
2022-12-21 6.09 6.12 5.92 6.00 4.9M
2022-12-20 6.05 6.19 6.01 6.09 3.0M
2022-12-19 6.16 6.20 6.02 6.11 4.1M
2022-12-16 6.28 6.28 6.16 6.17 3.4M
2022-12-15 6.32 6.32 6.20 6.28 3.1M
2022-12-14 6.29 6.39 6.25 6.26 2.7M
2022-12-13 6.35 6.35 6.26 6.29 2.5M
2022-12-12 6.39 6.43 6.28 6.31 3.6M
2022-12-09 6.45 6.48 6.36 6.37 3.0M
2022-12-08 6.48 6.50 6.41 6.45 2.4M
2022-12-07 6.46 6.52 6.42 6.47 2.4M
2022-12-06 6.52 6.56 6.48 6.51 3.6M
2022-12-05 6.49 6.56 6.48 6.56 3.8M
2022-12-02 6.46 6.55 6.39 6.52 3.8M
2022-12-01 6.55 6.56 6.41 6.45 4.8M
2022-11-30 6.56 6.57 6.47 6.50 3.5M
2022-11-29 6.36 6.55 6.33 6.51 4.7M
2022-11-28 6.37 6.37 6.22 6.31 3.1M
2022-11-25 6.42 6.45 6.34 6.37 2.8M
2022-11-24 6.50 6.50 6.36 6.44 2.7M
2022-11-23 6.44 6.46 6.28 6.39 3.5M
2022-11-22 6.64 6.67 6.40 6.43 4.3M
2022-11-21 6.62 6.63 6.49 6.59 4.5M
2022-11-18 6.61 6.72 6.59 6.62 3.4M
2022-11-17 6.68 6.70 6.60 6.69 3.5M
2022-11-16 6.69 6.76 6.66 6.69 3.4M
2022-11-15 6.56 6.71 6.53 6.71 4.8M
2022-11-14 6.66 6.68 6.50 6.55 4.5M
2022-11-11 6.65 6.71 6.58 6.63 7.4M
2022-11-10 6.58 6.61 6.49 6.57 4.5M
2022-11-09 6.63 6.69 6.54 6.56 3.5M
2022-11-08 6.58 6.64 6.55 6.60 2.8M
2022-11-07 6.55 6.65 6.48 6.62 6.0M
2022-11-04 6.49 6.56 6.47 6.55 4.3M
2022-11-03 6.51 6.57 6.41 6.47 3.7M
2022-11-02 6.46 6.58 6.42 6.52 3.8M
2022-11-01 6.20 6.42 6.20 6.42 3.7M
2022-10-31 6.20 6.28 6.17 6.20 3.8M
2022-10-28 6.66 6.66 6.22 6.24 5.1M
2022-10-27 6.69 6.76 6.64 6.66 3.2M
2022-10-26 6.58 6.69 6.53 6.66 3.9M
2022-10-25 6.51 6.58 6.34 6.58 3.9M
2022-10-24 6.54 6.68 6.46 6.47 4.2M
2022-10-21 6.63 6.67 6.55 6.56 2.5M
2022-10-20 6.66 6.69 6.49 6.58 3.9M
2022-10-19 6.72 6.72 6.59 6.64 3.0M
2022-10-18 6.75 6.78 6.63 6.70 2.6M
2022-10-17 6.66 6.76 6.56 6.75 4.0M
2022-10-14 6.60 6.66 6.53 6.62 3.2M
2022-10-13 6.48 6.59 6.44 6.51 3.0M
2022-10-12 6.33 6.47 6.25 6.47 4.2M
2022-10-11 6.34 6.35 6.19 6.33 3.0M
2022-10-10 6.45 6.47 6.25 6.29 3.8M
2022-09-30 6.57 6.64 6.40 6.42 3.2M
2022-09-29 6.64 6.68 6.50 6.52 3.6M
2022-09-28 6.78 6.84 6.56 6.57 4.7M
2022-09-27 6.70 6.79 6.58 6.78 3.9M
2022-09-26 6.70 6.83 6.61 6.68 3.6M
2022-09-23 6.97 7.03 6.76 6.77 4.7M
2022-09-22 6.97 7.06 6.93 7.00 3.9M
2022-09-21 6.87 7.02 6.80 7.01 5.3M
2022-09-20 6.85 6.98 6.85 6.90 3.8M
2022-09-19 6.84 6.87 6.73 6.85 4.6M
2022-09-16 6.95 7.04 6.73 6.73 5.5M
2022-09-15 7.14 7.22 6.85 7.01 6.0M
2022-09-14 7.15 7.25 7.07 7.13 3.0M
2022-09-13 7.22 7.32 7.21 7.27 3.7M
2022-09-09 7.28 7.32 7.19 7.25 2.7M
2022-09-08 7.40 7.46 7.27 7.28 3.5M
2022-09-07 7.41 7.46 7.33 7.40 3.8M
2022-09-06 7.21 7.42 7.21 7.42 4.4M
2022-09-05 7.22 7.38 7.10 7.29 4.6M
2022-09-02 7.11 7.24 7.06 7.24 4.3M
2022-09-01 7.18 7.19 7.07 7.08 3.5M
2022-08-31 7.25 7.35 7.02 7.09 6.0M
2022-08-30 7.22 7.40 7.22 7.27 3.9M
2022-08-29 7.05 7.38 7.00 7.34 5.9M
2022-08-26 7.45 7.49 7.15 7.22 9.1M
2022-08-25 7.69 7.82 7.30 7.46 10.5M
2022-08-24 8.14 8.18 7.67 7.69 11.7M
2022-08-23 7.96 8.18 7.95 8.14 7.1M
2022-08-22 7.90 8.05 7.86 7.99 7.2M
2022-08-19 8.27 8.28 7.99 7.99 13.2M
2022-08-18 8.16 8.35 8.05 8.31 15.2M
2022-08-17 8.22 8.28 8.12 8.20 10.2M
2022-08-16 8.25 8.31 8.19 8.27 11.0M
2022-08-15 8.16 8.30 8.11 8.28 11.6M
2022-08-12 8.33 8.42 8.16 8.17 14.8M
2022-08-11 8.42 8.59 8.22 8.32 17.3M
2022-08-10 8.30 8.42 8.08 8.39 24.9M
2022-08-09 8.67 8.93 8.28 8.30 35.6M
2022-08-08 8.88 8.98 8.59 8.74 32.4M
2022-08-05 8.87 9.50 8.65 8.98 49.0M
2022-08-04 9.15 9.50 8.57 8.88 55.0M
2022-08-03 9.30 9.75 9.03 9.18 86.8M
2022-08-02 7.97 8.86 7.78 8.86 54.4M
2022-08-01 8.29 8.42 8.03 8.05 19.7M
2022-07-29 8.41 8.83 8.31 8.51 18.7M
2022-07-28 8.49 8.68 8.34 8.36 16.3M
2022-07-27 8.38 8.59 8.28 8.45 10.7M
2022-07-26 8.34 8.43 8.18 8.38 8.9M
2022-07-25 8.26 8.66 8.20 8.40 16.0M
2022-07-22 8.31 8.36 8.08 8.25 9.5M
2022-07-21 7.90 8.36 7.86 8.31 18.3M
2022-07-20 7.98 8.04 7.78 7.93 6.8M
2022-07-19 7.85 8.12 7.77 8.02 9.5M
2022-07-18 7.70 7.95 7.65 7.84 8.4M
2022-07-15 7.74 8.06 7.35 7.82 15.3M
2022-07-14 8.18 8.18 7.81 7.93 14.2M
2022-07-13 8.40 8.43 8.15 8.21 10.8M
2022-07-12 8.30 8.56 8.22 8.47 17.3M
2022-07-11 7.98 8.39 7.75 8.38 19.5M
2022-07-08 8.02 8.29 8.02 8.03 12.7M
2022-07-07 8.01 8.18 7.87 8.07 15.3M
2022-07-06 7.80 8.45 7.71 8.18 24.6M
2022-07-05 7.92 8.02 7.71 7.85 11.8M
2022-07-04 7.94 8.04 7.79 7.90 11.4M
2022-07-01 8.11 8.21 7.72 7.80 19.8M
2022-06-30 8.40 8.64 8.13 8.22 20.1M
2022-06-29 8.93 8.99 8.19 8.40 34.2M
2022-06-28 8.65 9.30 8.46 9.10 53.2M
2022-06-27 8.38 8.80 8.10 8.55 40.7M
2022-06-24 8.35 8.83 8.20 8.69 50.9M
2022-06-23 8.32 8.89 8.12 8.36 63.9M
2022-06-22 9.02 9.02 8.50 9.02 78.0M
2022-06-21 8.20 8.20 8.20 8.20 6.8M
2022-06-20 6.72 7.45 6.72 7.45 10.6M
2022-06-17 6.72 6.82 6.61 6.77 2.8M
2022-06-16 6.75 6.91 6.70 6.80 2.8M
2022-06-15 6.82 6.95 6.78 6.82 4.8M
2022-06-14 6.80 6.87 6.57 6.85 5.9M
2022-06-13 7.07 7.11 6.80 6.88 7.5M
2022-06-10 7.06 7.29 6.98 7.17 8.7M
2022-06-09 7.05 7.10 6.98 7.06 5.0M
2022-06-08 7.06 7.14 6.92 7.09 5.7M
2022-06-07 7.16 7.18 6.95 7.08 7.6M
2022-06-06 7.46 7.59 7.09 7.24 14.2M
2022-06-02 7.29 7.78 7.22 7.69 24.7M
2022-06-01 6.59 7.22 6.55 7.22 11.8M
2022-05-31 6.45 6.63 6.41 6.56 3.4M
2022-05-30 6.37 6.50 6.35 6.43 2.4M
2022-05-27 6.48 6.52 6.34 6.40 2.8M
2022-05-26 6.42 6.51 6.35 6.48 2.7M
2022-05-25 6.41 6.51 6.36 6.44 2.2M
2022-05-24 6.66 6.71 6.40 6.40 3.9M
2022-05-23 6.51 6.68 6.51 6.64 3.6M
2022-05-20 6.56 6.66 6.51 6.53 2.9M
2022-05-19 6.43 6.56 6.38 6.55 2.5M
2022-05-18 6.45 6.57 6.37 6.51 2.8M
2022-05-17 6.53 6.60 6.32 6.42 2.9M
2022-05-16 6.63 6.84 6.51 6.55 2.5M
2022-05-13 6.51 6.60 6.42 6.60 2.5M
2022-05-12 6.51 6.60 6.38 6.48 2.7M
2022-05-11 6.58 6.70 6.54 6.58 3.6M
2022-05-10 6.66 6.66 6.46 6.64 3.2M
2022-05-09 6.55 6.82 6.45 6.68 4.3M
2022-05-06 6.78 6.78 6.38 6.66 6.4M
2022-05-05 7.16 7.39 6.71 6.83 6.6M
2022-04-29 6.51 7.14 6.51 7.13 5.0M
2022-04-28 6.50 6.57 6.32 6.50 4.1M
2022-04-27 6.23 6.50 5.96 6.50 8.8M
2022-04-26 6.74 6.91 6.18 6.22 6.1M
2022-04-25 7.30 7.40 6.74 6.74 4.6M
2022-04-22 7.60 7.60 7.25 7.49 5.2M
2022-04-21 8.07 8.07 7.50 7.68 5.5M
2022-04-20 8.46 8.59 7.93 8.10 6.1M
2022-04-19 8.52 8.54 8.37 8.44 4.9M
2022-04-18 8.40 8.71 8.31 8.55 7.2M
2022-04-15 8.44 8.57 8.18 8.22 3.5M
2022-04-14 8.16 8.51 8.16 8.46 4.6M
2022-04-13 8.34 8.36 8.10 8.16 3.5M
2022-04-12 8.44 8.49 8.25 8.35 3.9M
2022-04-11 8.72 8.72 8.35 8.45 4.8M
2022-04-08 8.58 8.84 8.27 8.74 6.3M
2022-04-07 8.60 8.72 8.50 8.60 4.3M
2022-04-06 8.77 8.86 8.54 8.72 6.5M
2022-04-01 8.50 8.78 8.40 8.78 8.2M
2022-03-31 8.49 8.62 8.44 8.54 5.0M
2022-03-30 8.33 8.54 8.24 8.52 4.6M
2022-03-29 8.50 8.51 8.20 8.31 4.9M
2022-03-28 8.20 8.58 8.16 8.49 7.5M
2022-03-25 7.98 8.28 7.87 8.22 4.7M
2022-03-24 8.11 8.21 7.94 7.98 3.1M
2022-03-23 8.05 8.22 7.96 8.18 4.1M
2022-03-22 7.97 8.10 7.95 8.04 4.1M
2022-03-21 7.65 8.08 7.62 8.07 6.8M
2022-03-18 7.31 7.57 7.20 7.55 3.7M
2022-03-17 7.46 7.65 7.33 7.35 4.8M
2022-03-16 7.60 7.66 7.08 7.38 5.9M
2022-03-15 7.78 7.79 7.31 7.60 5.3M
2022-03-14 7.83 7.95 7.77 7.78 3.0M
2022-03-11 7.76 7.98 7.64 7.95 3.1M
2022-03-10 7.68 7.97 7.68 7.91 3.7M
2022-03-09 7.62 7.69 7.37 7.68 4.0M
2022-03-08 7.84 7.89 7.54 7.62 3.3M
2022-03-07 7.99 8.00 7.81 7.86 2.9M
2022-03-04 7.88 7.99 7.79 7.93 3.1M
2022-03-03 7.94 8.05 7.81 7.87 3.7M
2022-03-02 7.75 7.89 7.70 7.83 2.7M
2022-03-01 7.65 7.77 7.61 7.76 3.2M
2022-02-28 7.64 7.79 7.51 7.67 3.0M
2022-02-25 7.70 7.87 7.67 7.72 2.9M
2022-02-24 7.82 7.90 7.49 7.60 4.2M
2022-02-23 7.74 7.89 7.68 7.86 3.1M
2022-02-22 7.80 7.88 7.68 7.70 3.0M
2022-02-21 7.85 7.85 7.72 7.83 2.1M
2022-02-18 7.87 7.87 7.67 7.85 2.1M
2022-02-17 7.89 7.95 7.79 7.87 2.8M
2022-02-16 7.72 7.92 7.72 7.92 2.7M
2022-02-15 7.83 7.83 7.65 7.72 2.2M
2022-02-14 7.88 7.92 7.73 7.78 2.3M
2022-02-11 8.16 8.18 7.80 7.89 3.3M
2022-02-10 8.22 8.33 8.11 8.16 2.0M
2022-02-09 8.28 8.29 8.15 8.19 2.3M
2022-02-08 8.05 8.25 8.03 8.18 2.7M
2022-02-07 7.88 8.12 7.81 8.04 2.6M
2022-01-28 7.80 7.89 7.58 7.80 2.7M
2022-01-27 8.09 8.11 7.68 7.71 2.9M
2022-01-26 7.86 8.04 7.73 8.00 3.4M
2022-01-25 8.20 8.24 7.81 7.83 4.1M
2022-01-24 8.20 8.34 8.06 8.17 3.2M
2022-01-21 8.35 8.37 8.14 8.18 2.6M
2022-01-20 8.68 8.79 8.30 8.35 4.8M
2022-01-19 8.59 8.85 8.57 8.65 4.4M
2022-01-18 9.02 9.09 8.60 8.64 6.1M
2022-01-17 9.00 9.14 8.88 9.02 5.7M
2022-01-14 8.83 9.20 8.76 9.01 9.5M
2022-01-13 9.07 9.46 8.84 8.84 16.2M
2022-01-12 8.80 9.24 8.60 9.16 13.9M
2022-01-11 8.33 8.84 8.29 8.67 9.7M
2022-01-10 8.08 8.38 8.07 8.34 5.4M
2022-01-07 8.26 8.39 8.04 8.06 4.4M
2022-01-06 8.07 8.28 8.00 8.20 4.4M
2022-01-05 8.21 8.24 7.92 8.07 5.2M
2022-01-04 8.24 8.27 8.11 8.18 4.3M