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
2023-12-29 8.37 8.57 8.28 8.54 4.1M
2023-12-28 8.08 8.39 8.05 8.38 5.1M
2023-12-27 8.02 8.15 8.00 8.10 2.4M
2023-12-26 8.30 8.36 8.05 8.08 3.8M
2023-12-25 8.09 8.38 8.05 8.30 6.0M
2023-12-22 8.36 8.39 8.10 8.16 4.9M
2023-12-21 8.24 8.38 8.11 8.34 4.5M
2023-12-20 8.45 8.53 8.26 8.28 3.9M
2023-12-19 8.42 8.48 8.27 8.41 4.9M
2023-12-18 8.50 8.56 8.40 8.43 4.0M
2023-12-15 8.58 8.70 8.49 8.53 4.3M
2023-12-14 8.68 8.75 8.51 8.58 3.9M
2023-12-13 8.63 8.90 8.49 8.66 6.5M
2023-12-12 8.77 8.79 8.61 8.65 3.6M
2023-12-11 8.63 8.71 8.54 8.69 5.6M
2023-12-08 8.83 8.95 8.65 8.67 5.5M
2023-12-07 8.95 8.95 8.80 8.85 4.6M
2023-12-06 8.91 9.07 8.85 8.90 4.0M
2023-12-05 9.10 9.14 8.95 8.95 5.0M
2023-12-04 9.17 9.26 9.07 9.16 4.1M
2023-12-01 9.14 9.22 9.08 9.17 4.5M
2023-11-30 9.23 9.33 9.02 9.16 5.5M
2023-11-29 9.39 9.39 9.14 9.21 4.8M
2023-11-28 9.13 9.36 9.05 9.29 5.6M
2023-11-27 9.15 9.26 9.06 9.13 4.7M
2023-11-24 9.29 9.40 9.12 9.15 5.7M
2023-11-23 9.32 9.33 9.20 9.30 5.0M
2023-11-22 9.29 9.41 9.25 9.33 5.3M
2023-11-21 9.58 9.59 9.33 9.33 8.3M
2023-11-20 9.50 9.68 9.34 9.55 12.5M
2023-11-17 8.95 9.30 8.91 9.26 8.9M
2023-11-16 9.00 9.05 8.95 8.99 3.8M
2023-11-15 9.06 9.11 8.90 9.01 5.1M
2023-11-14 9.02 9.08 8.94 9.05 4.7M
2023-11-13 8.84 9.03 8.84 8.98 5.5M
2023-11-10 8.75 8.91 8.69 8.84 4.9M
2023-11-09 8.77 8.99 8.76 8.77 7.2M
2023-11-08 8.87 8.90 8.70 8.76 6.8M
2023-11-07 9.00 9.02 8.84 8.87 5.9M
2023-11-06 8.88 9.10 8.86 9.01 6.3M
2023-11-03 8.66 9.04 8.66 8.88 8.6M
2023-11-02 8.71 8.79 8.56 8.57 5.2M
2023-11-01 8.58 8.78 8.49 8.74 6.0M
2023-10-31 8.84 8.93 8.49 8.56 9.3M
2023-10-30 8.87 8.94 8.60 8.85 13.8M
2023-10-27 8.44 8.56 8.35 8.54 6.4M
2023-10-26 8.25 8.47 7.90 8.42 7.5M
2023-10-25 8.08 8.34 8.05 8.25 4.5M
2023-10-24 7.91 8.15 7.91 8.05 4.2M
2023-10-23 8.07 8.13 7.85 7.91 4.3M
2023-10-20 8.15 8.24 8.04 8.07 3.4M
2023-10-19 8.26 8.38 8.16 8.16 3.2M
2023-10-18 8.45 8.45 8.26 8.29 3.2M
2023-10-17 8.53 8.53 8.39 8.43 3.3M
2023-10-16 8.69 8.70 8.42 8.51 5.4M
2023-10-13 8.81 8.86 8.66 8.68 3.4M
2023-10-12 8.69 8.92 8.60 8.88 6.2M
2023-10-11 9.01 9.01 8.63 8.66 7.1M
2023-10-10 8.92 8.97 8.84 8.96 4.5M
2023-10-09 8.74 8.97 8.62 8.94 8.6M
2023-09-28 8.57 8.79 8.52 8.74 6.5M
2023-09-27 8.53 8.61 8.47 8.49 5.0M
2023-09-26 8.35 8.63 8.35 8.56 5.4M
2023-09-25 8.34 8.89 8.34 8.42 9.6M
2023-09-22 8.10 8.39 8.07 8.35 4.3M
2023-09-21 8.08 8.27 8.03 8.17 4.9M
2023-09-20 8.08 8.26 8.08 8.13 4.8M
2023-09-19 8.14 8.21 8.06 8.13 5.6M
2023-09-18 8.13 8.26 8.09 8.15 8.6M
2023-09-15 8.50 8.57 8.18 8.23 14.9M
2023-09-14 9.09 9.09 8.40 8.46 15.3M
2023-09-13 9.40 9.46 8.96 9.07 8.4M
2023-09-12 9.43 9.63 9.38 9.45 8.6M
2023-09-11 9.22 9.45 9.12 9.43 10.4M
2023-09-08 9.00 9.30 8.99 9.22 6.6M
2023-09-07 9.12 9.20 8.99 9.00 6.0M
2023-09-06 8.97 9.13 8.92 9.12 5.5M
2023-09-05 8.91 9.08 8.84 9.03 6.0M
2023-09-04 9.17 9.24 8.96 9.01 7.8M
2023-09-01 9.05 9.28 9.04 9.21 6.9M
2023-08-31 9.14 9.25 9.06 9.16 6.8M
2023-08-30 9.10 9.39 9.10 9.19 7.5M
2023-08-29 8.96 9.31 8.91 9.27 13.0M
2023-08-28 9.59 9.79 8.86 8.89 11.2M
2023-08-25 9.19 9.25 8.99 9.02 8.8M
2023-08-24 9.62 9.79 9.17 9.20 11.0M
2023-08-23 9.66 9.75 9.46 9.65 7.0M
2023-08-22 9.61 9.81 9.53 9.69 9.4M
2023-08-21 9.00 9.91 8.98 9.64 24.6M
2023-08-18 10.28 10.30 9.34 9.34 29.4M
2023-08-17 9.78 10.68 9.70 10.38 25.9M
2023-08-16 9.86 9.95 9.65 9.76 6.3M
2023-08-15 9.80 10.06 9.60 9.84 12.3M
2023-08-14 9.61 9.82 9.48 9.75 10.6M
2023-08-11 9.74 9.86 9.61 9.61 8.6M
2023-08-10 9.82 9.86 9.67 9.85 5.0M
2023-08-09 9.86 9.95 9.78 9.84 6.2M
2023-08-08 10.00 10.17 9.88 9.94 7.9M
2023-08-07 10.00 10.20 9.89 10.08 11.9M
2023-08-04 10.02 10.12 9.82 10.02 14.2M
2023-08-03 10.02 10.15 9.93 10.11 10.6M
2023-08-02 9.90 10.21 9.85 10.08 18.3M
2023-08-01 10.00 10.06 9.78 9.99 15.0M
2023-07-31 10.16 10.36 9.97 10.00 22.7M
2023-07-28 10.50 10.50 9.74 10.16 36.2M
2023-07-27 10.03 10.91 9.96 10.35 48.2M
2023-07-26 10.10 10.47 9.91 10.15 39.4M
2023-07-25 9.99 10.35 9.66 10.13 66.1M
2023-07-24 8.90 9.59 8.80 9.59 32.3M
2023-07-21 8.48 9.00 8.38 8.72 18.0M
2023-07-20 8.42 8.57 8.40 8.47 10.3M
2023-07-19 8.65 8.65 8.38 8.42 14.5M
2023-07-18 8.62 8.82 8.56 8.63 12.4M
2023-07-17 8.57 8.81 8.54 8.58 13.3M
2023-07-14 8.59 8.72 8.50 8.56 10.4M
2023-07-13 8.51 8.66 8.41 8.59 12.7M
2023-07-12 8.52 8.71 8.46 8.49 14.0M
2023-07-11 8.56 8.66 8.50 8.52 14.0M
2023-07-10 8.69 8.86 8.57 8.61 14.4M
2023-07-07 8.79 9.13 8.69 8.75 26.6M
2023-07-06 8.57 8.95 8.36 8.78 26.2M
2023-07-05 8.56 8.93 8.35 8.71 21.9M
2023-07-04 8.29 8.79 8.26 8.51 20.4M
2023-07-03 8.60 8.70 8.35 8.39 21.1M
2023-06-30 8.59 8.94 8.49 8.55 26.7M
2023-06-29 8.26 8.90 8.17 8.72 38.8M
2023-06-28 8.40 8.48 7.95 8.30 34.8M
2023-06-27 8.27 8.92 8.00 8.52 44.4M
2023-06-26 8.89 9.10 8.34 8.35 51.6M
2023-06-21 8.70 9.39 8.61 9.27 85.3M
2023-06-20 7.76 8.54 7.55 8.54 48.3M
2023-06-19 8.08 8.08 7.70 7.76 44.2M
2023-06-16 7.50 8.13 7.43 8.13 43.1M
2023-06-15 7.21 7.45 7.11 7.39 9.2M
2023-06-14 7.11 7.20 7.08 7.14 4.4M
2023-06-13 6.98 7.13 6.98 7.09 4.2M
2023-06-12 6.92 7.04 6.78 7.02 4.4M
2023-06-09 6.94 6.94 6.80 6.89 3.1M
2023-06-08 6.96 6.96 6.86 6.90 2.8M
2023-06-07 7.01 7.10 6.90 6.94 3.8M
2023-06-06 7.19 7.19 7.01 7.03 4.6M
2023-06-05 7.12 7.29 7.07 7.14 6.5M
2023-06-02 7.01 7.14 6.90 7.07 7.5M
2023-06-01 6.86 6.89 6.79 6.85 3.6M
2023-05-31 6.92 6.97 6.86 6.88 3.8M
2023-05-30 6.90 6.93 6.84 6.92 4.3M
2023-05-29 7.08 7.08 6.88 6.89 4.7M
2023-05-26 7.00 7.05 6.86 7.02 5.2M
2023-05-25 7.04 7.09 6.92 7.00 7.1M
2023-05-24 7.08 7.17 7.02 7.05 4.7M
2023-05-23 7.23 7.28 7.10 7.11 5.1M
2023-05-22 7.10 7.27 7.08 7.21 7.8M
2023-05-19 7.44 7.53 7.25 7.29 9.1M
2023-05-18 7.25 7.56 7.22 7.44 14.5M
2023-05-17 7.09 7.23 6.98 7.20 7.1M
2023-05-16 7.08 7.15 7.00 7.06 5.0M
2023-05-15 6.90 7.10 6.85 7.08 6.6M
2023-05-12 6.99 7.07 6.89 6.91 5.2M
2023-05-11 6.94 7.08 6.91 7.02 7.0M
2023-05-10 6.83 7.02 6.71 6.95 9.3M
2023-05-09 7.05 7.30 6.76 6.78 10.6M
2023-05-08 6.85 7.00 6.81 6.92 11.6M
2023-05-05 6.88 7.03 6.71 6.81 21.0M
2023-05-04 6.60 6.85 6.50 6.85 18.9M
2023-04-28 6.03 6.23 6.03 6.23 2.4M
2023-04-27 6.08 6.09 6.01 6.02 1.3M
2023-04-26 6.03 6.08 5.91 6.05 2.1M
2023-04-25 6.11 6.12 5.88 5.99 3.1M
2023-04-24 6.06 6.15 5.97 6.12 2.3M
2023-04-21 6.28 6.28 6.01 6.06 3.2M
2023-04-20 6.31 6.31 6.15 6.23 3.0M
2023-04-19 6.39 6.40 6.30 6.31 2.0M
2023-04-18 6.43 6.48 6.34 6.39 2.1M
2023-04-17 6.53 6.56 6.39 6.43 2.7M
2023-04-14 6.52 6.59 6.45 6.53 2.8M
2023-04-13 6.43 6.78 6.40 6.54 5.1M
2023-04-12 6.45 6.48 6.37 6.42 2.6M
2023-04-11 6.44 6.44 6.36 6.41 2.5M
2023-04-10 6.57 6.58 6.42 6.44 2.4M
2023-04-07 6.52 6.57 6.47 6.56 1.7M
2023-04-06 6.53 6.53 6.42 6.49 2.3M
2023-04-04 6.65 6.70 6.49 6.54 3.1M
2023-04-03 6.69 6.72 6.62 6.68 2.9M
2023-03-31 6.62 6.71 6.62 6.69 2.1M
2023-03-30 6.70 6.70 6.57 6.62 3.0M
2023-03-29 6.80 6.87 6.65 6.67 3.9M
2023-03-28 6.81 6.93 6.76 6.80 5.0M
2023-03-27 6.70 6.87 6.69 6.75 3.4M
2023-03-24 6.74 6.75 6.67 6.75 2.6M
2023-03-23 6.74 6.77 6.66 6.74 2.3M
2023-03-22 6.74 6.75 6.63 6.74 4.2M
2023-03-21 6.44 6.73 6.44 6.71 5.8M
2023-03-20 6.52 6.52 6.42 6.44 2.7M
2023-03-17 6.48 6.55 6.42 6.50 3.3M
2023-03-16 6.55 6.70 6.41 6.42 5.3M
2023-03-15 6.39 6.58 6.38 6.55 4.3M
2023-03-14 6.51 6.55 6.26 6.34 3.1M
2023-03-13 6.41 6.51 6.36 6.49 2.9M
2023-03-10 6.54 6.54 6.40 6.40 2.8M
2023-03-09 6.65 6.65 6.52 6.53 2.5M
2023-03-08 6.56 6.60 6.53 6.60 2.3M
2023-03-07 6.73 6.74 6.55 6.61 3.9M
2023-03-06 6.69 6.79 6.67 6.75 3.3M
2023-03-03 6.83 6.84 6.66 6.69 4.4M
2023-03-02 6.73 6.94 6.68 6.84 8.7M
2023-03-01 6.49 6.79 6.48 6.70 8.5M
2023-02-28 6.43 6.51 6.40 6.49 2.9M
2023-02-27 6.53 6.53 6.38 6.38 3.9M
2023-02-24 6.58 6.60 6.50 6.53 3.9M
2023-02-23 6.59 6.62 6.55 6.59 1.9M
2023-02-22 6.61 6.62 6.56 6.60 1.8M
2023-02-21 6.57 6.64 6.55 6.63 3.1M
2023-02-20 6.50 6.57 6.45 6.56 3.0M
2023-02-17 6.54 6.61 6.47 6.49 3.7M
2023-02-16 6.77 6.79 6.48 6.53 6.4M
2023-02-15 6.80 6.84 6.73 6.76 3.6M
2023-02-14 6.85 6.85 6.78 6.82 2.2M
2023-02-13 6.83 6.84 6.78 6.81 3.1M
2023-02-10 6.82 6.85 6.76 6.84 3.8M
2023-02-09 6.79 6.84 6.74 6.83 5.1M
2023-02-08 6.92 6.95 6.78 6.80 6.6M
2023-02-07 6.91 6.95 6.80 6.93 5.8M
2023-02-06 6.88 6.92 6.77 6.91 4.8M
2023-02-03 6.92 6.93 6.77 6.88 6.6M
2023-02-02 7.02 7.03 6.88 6.93 7.5M
2023-02-01 7.08 7.11 6.94 7.04 9.5M
2023-01-31 6.84 7.22 6.70 7.08 17.0M
2023-01-30 6.60 7.10 6.59 6.81 14.8M
2023-01-20 6.60 6.85 6.40 6.55 13.8M
2023-01-19 6.13 6.23 6.10 6.23 2.9M
2023-01-18 6.11 6.14 6.07 6.12 2.0M
2023-01-17 6.10 6.12 6.05 6.08 1.9M
2023-01-16 6.09 6.11 6.03 6.09 3.1M
2023-01-13 6.06 6.10 6.01 6.10 2.5M
2023-01-12 6.07 6.11 6.00 6.07 2.6M
2023-01-11 6.19 6.19 6.04 6.06 3.7M
2023-01-10 6.15 6.27 6.11 6.20 6.6M
2023-01-09 6.10 6.13 6.01 6.09 4.5M
2023-01-06 6.35 6.35 6.08 6.10 11.0M
2023-01-05 6.10 6.72 6.06 6.35 16.1M
2023-01-04 5.99 6.28 5.95 6.11 9.7M
2023-01-03 5.75 6.00 5.73 5.96 4.5M