施耐德电气

SCHN
🏛️ 法国 →
235.25
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
2024-12-31 239.40 241.35 239.35 240.90 0.2M
2024-12-30 240.05 241.15 238.25 239.40 0.5M
2024-12-27 237.90 241.05 237.90 241.05 0.4M
2024-12-24 240.05 240.60 238.65 239.80 0.1M
2024-12-23 239.90 240.45 238.05 239.10 0.5M
2024-12-20 238.65 240.95 236.30 239.75 1.8M
2024-12-19 242.40 244.40 239.80 240.65 0.9M
2024-12-18 245.60 249.05 245.45 248.15 1.0M
2024-12-17 244.55 247.45 243.70 245.90 0.7M
2024-12-16 243.95 246.40 243.60 244.65 0.7M
2024-12-13 244.45 247.45 243.50 244.70 0.6M
2024-12-12 247.10 248.05 244.70 244.70 0.7M
2024-12-11 242.35 247.75 241.80 247.75 0.7M
2024-12-10 247.95 249.15 241.95 242.75 0.9M
2024-12-09 253.05 253.80 247.80 248.30 0.8M
2024-12-06 246.10 253.00 245.85 251.70 0.8M
2024-12-05 248.90 249.90 248.05 248.65 0.9M
2024-12-04 244.95 251.75 244.35 249.10 0.8M
2024-12-03 243.40 246.75 241.50 243.85 0.8M
2024-12-02 237.90 243.25 237.60 243.10 0.8M
2024-11-29 240.75 244.35 240.10 243.50 0.8M
2024-11-28 239.90 240.95 238.55 239.35 0.4M
2024-11-27 237.75 238.95 235.55 237.65 0.6M
2024-11-26 239.80 241.60 238.35 239.05 0.7M
2024-11-25 244.35 245.05 240.20 240.35 1.4M
2024-11-22 241.00 243.05 236.75 241.75 0.8M
2024-11-21 236.80 240.60 235.15 240.10 0.7M
2024-11-20 241.55 242.60 236.40 236.80 0.6M
2024-11-19 242.10 242.10 233.85 239.00 1.0M
2024-11-18 241.35 242.05 238.90 239.60 0.7M
2024-11-15 242.40 245.85 241.45 242.25 0.8M
2024-11-14 242.40 245.65 241.95 245.35 1.1M
2024-11-13 238.00 241.70 237.10 241.20 1.0M
2024-11-12 245.75 246.65 238.65 238.65 0.9M
2024-11-11 242.15 249.15 242.15 248.80 0.8M
2024-11-08 242.90 243.50 239.00 240.75 0.7M
2024-11-07 237.95 241.65 235.55 240.55 0.9M
2024-11-06 241.95 247.70 238.60 239.25 1.1M
2024-11-05 231.95 240.40 231.75 239.65 0.7M
2024-11-04 235.00 239.05 233.05 234.30 0.8M
2024-11-01 240.35 241.90 239.15 239.90 0.8M
2024-10-31 240.15 241.15 235.35 237.20 1.2M
2024-10-30 239.95 243.85 239.30 242.30 0.8M
2024-10-29 247.50 248.00 240.85 240.85 0.8M
2024-10-28 243.95 246.15 242.25 245.15 0.5M
2024-10-25 240.30 243.65 239.80 242.35 0.4M
2024-10-24 240.30 242.55 239.45 240.70 0.5M
2024-10-23 240.40 243.05 237.20 240.10 0.6M
2024-10-22 243.10 243.30 239.50 242.15 0.5M
2024-10-21 244.50 245.50 241.70 243.30 0.5M
2024-10-18 246.00 247.10 244.30 246.05 0.6M
2024-10-17 239.30 249.00 239.15 247.45 0.7M
2024-10-16 237.60 240.00 235.80 238.70 0.8M
2024-10-15 245.00 245.80 237.85 240.15 0.9M
2024-10-14 242.40 243.95 241.10 243.65 0.4M
2024-10-11 239.15 242.15 237.80 241.55 0.4M
2024-10-10 240.30 241.65 237.05 239.15 0.6M
2024-10-09 238.60 242.80 237.70 242.25 0.6M
2024-10-08 236.70 239.35 235.70 238.45 0.7M
2024-10-07 237.50 237.50 233.00 236.10 0.5M
2024-10-04 232.40 237.00 231.40 234.75 0.6M
2024-10-03 234.70 235.80 231.45 233.20 0.5M
2024-10-02 236.10 237.75 234.30 236.80 0.5M
2024-10-01 236.50 240.15 233.65 235.85 0.7M
2024-09-30 237.95 239.95 235.75 236.20 1.0M
2024-09-27 241.55 242.10 237.10 240.35 1.0M
2024-09-26 244.70 247.55 243.45 244.55 0.7M
2024-09-25 238.00 242.25 237.55 241.15 0.6M
2024-09-24 240.00 242.00 236.85 240.00 0.8M
2024-09-23 234.20 239.50 232.95 238.35 0.6M
2024-09-20 237.95 239.45 233.70 234.20 1.3M
2024-09-19 232.35 238.40 230.35 238.40 0.9M
2024-09-18 229.90 230.15 227.50 229.20 0.5M
2024-09-17 228.55 230.90 227.65 230.35 0.5M
2024-09-16 226.15 228.75 225.45 227.15 0.0M
2024-09-13 227.00 228.00 224.25 227.20 0.5M
2024-09-12 224.90 227.40 222.55 226.20 0.7M
2024-09-11 221.95 222.85 217.65 220.05 0.6M
2024-09-10 219.30 221.30 218.45 219.90 0.5M
2024-09-09 217.10 220.70 216.75 219.30 0.7M
2024-09-06 219.30 221.65 214.30 214.95 0.8M
2024-09-05 223.35 224.95 219.90 220.05 0.6M
2024-09-04 224.00 225.85 220.95 224.65 0.7M
2024-09-03 230.60 232.60 225.55 226.85 0.5M
2024-09-02 229.30 230.95 226.05 230.60 0.3M
2024-08-30 228.50 231.05 228.45 229.70 0.9M
2024-08-29 226.80 230.40 226.65 230.40 0.4M
2024-08-28 226.65 230.25 226.45 226.95 0.4M
2024-08-27 226.55 226.60 223.85 225.65 0.5M
2024-08-26 227.10 227.70 225.90 226.00 0.3M
2024-08-23 225.45 227.60 225.35 226.90 0.4M
2024-08-22 225.75 227.70 225.75 225.85 0.5M
2024-08-21 224.75 225.95 224.65 225.65 0.4M
2024-08-20 224.80 225.60 223.93 224.40 0.6M
2024-08-19 221.50 223.75 220.95 223.75 0.5M
2024-08-16 222.25 222.55 220.80 221.90 0.7M
2024-08-15 219.00 221.95 217.05 221.30 0.6M
2024-08-14 216.50 218.05 215.05 218.05 0.7M
2024-08-13 212.60 215.30 212.25 214.60 0.6M
2024-08-12 211.70 212.60 208.85 211.25 0.6M
2024-08-09 210.20 212.65 209.10 210.45 0.7M
2024-08-08 207.00 209.65 205.35 209.20 0.6M
2024-08-07 205.85 210.30 203.95 209.35 1.1M
2024-08-06 204.00 204.20 198.52 202.70 1.1M
2024-08-05 194.28 202.10 190.00 201.75 1.4M
2024-08-02 210.05 211.15 201.90 203.50 1.4M
2024-08-01 220.80 222.50 213.05 213.70 1.0M
2024-07-31 225.70 226.25 219.85 222.85 1.3M
2024-07-30 217.10 220.10 216.10 216.10 1.0M
2024-07-29 220.90 221.50 218.00 218.40 0.6M
2024-07-26 214.50 219.70 214.50 219.55 0.7M
2024-07-25 218.20 218.75 211.50 216.05 1.3M
2024-07-24 227.85 230.15 224.85 226.05 0.7M
2024-07-23 228.00 229.90 226.75 229.40 0.5M
2024-07-22 223.60 227.90 223.10 226.60 0.6M
2024-07-19 221.45 224.00 219.30 222.90 0.9M
2024-07-18 226.00 226.15 216.60 220.80 1.1M
2024-07-17 230.65 231.40 226.85 227.90 0.6M
2024-07-16 230.45 232.05 228.75 231.80 0.5M
2024-07-15 233.15 235.60 231.05 231.90 0.4M
2024-07-12 229.90 235.50 229.15 234.90 0.6M
2024-07-11 228.25 230.25 226.75 229.95 0.5M
2024-07-10 225.10 227.85 224.20 227.85 0.5M
2024-07-09 228.30 228.30 223.80 225.10 0.7M
2024-07-08 227.20 231.25 226.50 228.80 0.5M
2024-07-05 231.50 232.00 227.00 227.75 0.5M
2024-07-04 231.55 231.75 229.25 230.55 0.5M
2024-07-03 226.80 230.35 225.95 229.20 0.6M
2024-07-02 224.50 224.75 221.65 224.60 0.7M
2024-07-01 229.45 229.85 224.00 225.35 0.8M
2024-06-28 227.00 227.40 222.70 224.30 0.9M
2024-06-27 227.40 228.70 226.00 226.30 0.7M
2024-06-26 229.05 229.55 225.50 227.20 0.8M
2024-06-25 224.30 227.40 224.10 226.45 0.8M
2024-06-24 226.50 229.15 226.05 227.15 0.5M
2024-06-21 228.80 228.80 224.50 226.50 1.7M
2024-06-20 226.70 229.85 226.45 229.20 0.6M
2024-06-19 227.85 227.90 225.25 225.95 0.5M
2024-06-18 229.00 229.10 224.75 227.60 0.7M
2024-06-17 222.15 224.65 220.80 223.10 0.6M
2024-06-14 228.50 228.95 219.50 221.20 1.3M
2024-06-13 235.95 237.20 229.20 229.65 0.8M
2024-06-12 226.70 237.15 226.60 236.60 0.9M
2024-06-11 228.90 230.80 224.15 225.85 0.7M
2024-06-10 224.50 228.05 222.75 228.05 0.8M
2024-06-07 227.35 228.05 223.65 226.85 0.8M
2024-06-06 230.35 231.75 228.75 228.75 0.6M
2024-06-05 226.60 228.55 225.30 228.55 0.6M
2024-06-04 226.50 226.55 222.70 224.40 0.7M
2024-06-03 229.90 230.70 226.10 226.55 0.5M
2024-05-31 228.35 229.00 225.95 227.45 1.9M
2024-05-30 226.15 228.90 225.85 228.65 0.6M
2024-05-29 232.00 232.70 226.35 227.35 0.9M
2024-05-28 234.85 235.85 230.65 232.70 0.7M
2024-05-27 238.25 238.90 236.35 237.65 0.4M
2024-05-24 233.40 238.20 232.75 238.20 0.5M
2024-05-23 234.60 238.00 234.25 235.75 0.5M
2024-05-22 234.40 234.60 231.45 233.05 0.6M
2024-05-21 231.20 233.20 229.65 231.25 0.6M
2024-05-20 229.50 232.00 229.50 232.00 0.3M
2024-05-17 232.10 232.35 227.55 229.15 0.9M
2024-05-16 239.00 239.00 232.70 232.85 0.7M
2024-05-15 235.00 236.80 233.65 236.60 0.7M
2024-05-14 234.30 235.00 231.70 233.65 0.6M
2024-05-13 232.90 233.75 232.15 233.75 0.6M
2024-05-10 230.95 234.00 229.75 234.00 1.1M
2024-05-09 225.85 229.75 225.35 229.75 0.6M
2024-05-08 222.40 227.15 222.40 226.40 0.8M
2024-05-07 221.00 222.10 218.60 221.50 0.6M
2024-05-06 216.35 221.30 216.05 219.60 0.5M
2024-05-03 214.60 217.55 213.80 216.30 0.5M
2024-05-02 214.55 215.30 212.50 213.50 0.7M
2024-04-30 216.90 217.75 214.35 215.10 0.8M
2024-04-29 218.00 218.85 215.65 216.05 0.6M
2024-04-26 213.75 218.10 212.85 217.35 0.8M
2024-04-25 215.00 215.10 208.50 211.40 0.7M
2024-04-24 209.60 215.50 208.30 212.65 1.1M
2024-04-23 205.40 209.75 205.35 209.15 0.6M
2024-04-22 209.70 210.55 204.55 204.60 1.1M
2024-04-19 206.35 212.30 206.30 208.40 1.3M
2024-04-18 214.40 216.80 213.60 215.35 1.2M
2024-04-17 207.90 213.05 207.90 209.50 0.6M
2024-04-16 207.70 209.30 206.40 208.70 0.7M
2024-04-15 210.65 215.55 210.60 212.10 0.7M
2024-04-12 211.00 212.35 208.10 209.40 0.7M
2024-04-11 208.90 210.80 206.65 209.00 0.7M
2024-04-10 208.70 209.85 204.70 208.85 0.7M
2024-04-09 209.40 209.40 205.60 206.65 0.5M
2024-04-08 208.00 211.50 207.60 209.75 0.7M
2024-04-05 204.00 207.65 204.00 207.65 0.9M
2024-04-04 206.95 208.15 205.30 208.05 0.6M
2024-04-03 204.55 206.80 204.20 206.20 0.8M
2024-04-02 207.95 209.60 203.80 204.35 1.3M
2024-03-28 209.55 211.25 208.40 209.65 0.8M
2024-03-27 214.50 216.15 205.60 209.30 1.5M
2024-03-26 213.95 215.65 213.45 215.45 0.6M
2024-03-25 218.00 218.50 214.95 214.95 0.7M
2024-03-22 217.15 218.40 215.95 218.05 0.6M
2024-03-21 217.20 217.30 213.45 216.90 0.6M
2024-03-20 215.60 217.80 214.65 215.25 0.6M
2024-03-19 214.90 217.75 213.00 215.30 0.6M
2024-03-18 216.25 217.35 214.20 214.70 0.5M
2024-03-15 215.55 217.65 214.95 215.00 1.9M
2024-03-14 214.90 216.95 213.70 215.15 1.0M
2024-03-13 210.00 214.80 209.55 213.70 0.8M
2024-03-12 209.55 210.00 206.25 209.25 0.8M
2024-03-11 209.85 210.25 207.50 208.45 0.6M
2024-03-08 210.55 213.10 210.30 212.05 0.6M
2024-03-07 206.80 212.00 206.80 211.30 0.6M
2024-03-06 206.50 209.45 205.55 208.80 0.6M
2024-03-05 211.95 212.25 207.20 207.95 0.7M
2024-03-04 211.05 212.40 209.90 212.40 0.5M
2024-03-01 210.70 211.75 207.60 209.90 0.5M
2024-02-29 207.25 210.50 206.95 209.80 1.5M
2024-02-28 206.25 208.40 205.30 207.40 0.7M
2024-02-27 208.00 209.20 205.50 205.50 0.9M
2024-02-26 209.20 210.35 208.50 210.00 0.4M
2024-02-23 207.25 210.35 205.70 209.80 0.9M
2024-02-22 204.75 207.55 203.15 207.55 1.1M
2024-02-21 201.35 202.75 199.18 202.50 0.7M
2024-02-20 202.05 202.65 200.30 201.15 0.5M
2024-02-19 200.65 203.00 199.80 203.00 0.5M
2024-02-16 197.72 201.95 197.36 201.90 1.0M
2024-02-15 199.02 202.70 197.98 198.26 0.9M
2024-02-14 191.44 196.04 191.38 195.40 0.7M
2024-02-13 195.50 195.64 189.32 191.82 0.8M
2024-02-12 196.52 197.08 194.48 195.08 0.5M
2024-02-09 195.12 197.26 194.90 195.96 0.8M
2024-02-08 193.00 196.82 192.64 196.12 0.7M
2024-02-07 192.84 193.34 192.18 192.30 0.8M
2024-02-06 190.00 193.64 189.84 193.20 1.0M
2024-02-05 187.88 188.96 187.10 188.00 0.6M
2024-02-02 187.28 189.66 187.20 188.70 0.8M
2024-02-01 182.82 187.24 182.34 185.70 0.7M
2024-01-31 184.18 185.80 182.22 182.90 0.9M
2024-01-30 183.40 184.92 183.18 184.50 0.5M
2024-01-29 182.80 182.86 180.92 182.52 0.5M
2024-01-26 182.58 184.52 180.98 183.12 0.7M
2024-01-25 181.96 182.98 180.74 182.70 0.4M
2024-01-24 180.64 182.72 180.54 182.50 0.6M
2024-01-23 181.30 181.66 179.22 179.68 0.6M
2024-01-22 180.76 181.44 178.88 180.00 0.5M
2024-01-19 180.36 180.74 177.02 177.50 0.8M
2024-01-18 175.00 178.88 175.00 178.52 0.7M
2024-01-17 174.14 175.32 173.28 175.32 0.8M
2024-01-16 174.52 176.60 173.46 176.40 0.5M
2024-01-15 177.48 177.74 175.36 175.84 0.5M
2024-01-12 175.96 178.62 175.82 178.42 0.8M
2024-01-11 175.40 176.72 174.28 174.50 0.8M
2024-01-10 174.98 175.00 173.16 174.18 0.5M
2024-01-09 174.00 174.22 172.34 173.92 0.7M
2024-01-08 172.48 174.26 171.62 174.22 0.5M
2024-01-05 173.98 173.98 171.10 173.10 0.7M
2024-01-04 174.70 175.48 173.74 175.10 0.7M
2024-01-03 178.36 178.36 173.36 174.92 0.7M
2024-01-02 181.80 181.98 177.96 178.88 0.6M