Marshalls PLC

MSLH
🏛️ 英国 →
170.80
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
2022-12-30 280.80 281.40 273.20 273.20 0.1M
2022-12-29 284.20 284.20 273.60 279.60 0.1M
2022-12-28 283.00 283.00 274.60 277.40 0.2M
2022-12-23 266.40 277.40 266.20 277.40 0.1M
2022-12-22 272.20 272.20 262.80 268.00 0.4M
2022-12-21 266.10 279.40 264.60 264.60 0.3M
2022-12-20 279.66 279.66 265.80 267.80 2.0M
2022-12-19 277.00 281.80 272.81 277.80 0.2M
2022-12-16 286.80 287.20 270.80 275.40 1.2M
2022-12-15 292.00 292.00 283.80 286.20 0.7M
2022-12-14 281.00 293.20 279.00 290.60 0.4M
2022-12-13 271.40 287.60 266.60 281.20 0.7M
2022-12-12 279.60 279.80 270.40 272.80 0.3M
2022-12-09 275.91 282.00 274.76 280.80 0.1M
2022-12-08 273.59 278.40 272.40 274.80 0.3M
2022-12-07 290.00 290.00 275.40 275.40 0.4M
2022-12-06 287.00 289.20 279.40 283.00 0.4M
2022-12-05 284.40 290.40 284.40 286.20 0.3M
2022-12-02 286.84 297.10 278.31 288.80 0.3M
2022-12-01 291.00 299.00 286.40 288.80 0.5M
2022-11-30 294.80 294.80 286.20 290.00 0.8M
2022-11-29 292.40 292.40 285.40 285.40 0.4M
2022-11-28 290.80 295.80 286.40 286.40 0.2M
2022-11-25 299.80 299.80 288.00 296.20 0.3M
2022-11-24 296.00 299.20 290.60 292.60 0.2M
2022-11-23 288.00 292.77 285.00 290.20 0.2M
2022-11-22 290.13 292.00 285.20 289.40 0.3M
2022-11-21 295.00 295.00 285.20 289.60 0.3M
2022-11-18 280.69 290.00 277.40 288.80 2.3M
2022-11-17 286.20 287.04 278.80 279.80 0.5M
2022-11-16 298.10 300.00 273.40 284.80 1.0M
2022-11-15 292.60 305.40 292.60 296.80 1.6M
2022-11-14 296.50 304.40 296.50 301.40 0.5M
2022-11-11 278.80 302.80 278.80 300.20 0.4M
2022-11-10 265.40 287.40 261.20 286.00 0.3M
2022-11-09 272.10 272.10 264.00 268.00 0.2M
2022-11-08 260.40 270.00 259.80 269.00 0.2M
2022-11-07 251.60 270.00 251.60 263.40 2.7M
2022-11-04 254.80 257.60 246.40 255.00 0.4M
2022-11-03 252.99 257.60 246.90 251.60 0.9M
2022-11-02 263.20 263.20 251.00 252.40 0.7M
2022-11-01 255.40 264.20 252.00 257.40 1.4M
2022-10-31 252.60 255.40 248.20 252.40 0.3M
2022-10-28 256.80 256.80 246.40 252.20 0.3M
2022-10-27 243.80 256.20 243.80 253.60 0.3M
2022-10-26 247.16 256.00 245.60 251.60 0.4M
2022-10-25 235.20 245.80 232.30 244.40 0.5M
2022-10-24 236.00 239.60 229.60 233.00 0.9M
2022-10-21 247.20 247.20 227.80 233.00 0.6M
2022-10-20 240.20 244.60 238.80 243.60 0.5M
2022-10-19 246.00 254.40 241.40 245.40 0.4M
2022-10-18 236.20 245.00 234.00 245.00 0.9M
2022-10-17 227.40 241.77 225.92 234.00 0.7M
2022-10-14 231.40 232.80 223.40 225.40 1.2M
2022-10-13 235.60 236.20 219.12 226.40 0.7M
2022-10-12 240.00 244.60 228.40 228.40 0.9M
2022-10-11 240.00 249.00 238.60 244.40 0.8M
2022-10-10 256.40 259.30 246.60 249.60 0.7M
2022-10-07 240.00 252.20 216.40 251.80 3.4M
2022-10-06 303.79 308.60 298.60 302.00 0.7M
2022-10-05 308.99 310.01 298.80 302.80 0.8M
2022-10-04 297.00 314.60 297.00 307.80 1.5M
2022-10-03 290.00 294.40 287.60 292.80 1.2M
2022-09-30 276.40 294.80 276.40 292.60 1.0M
2022-09-29 300.81 300.81 275.40 281.60 0.8M
2022-09-28 300.00 300.00 286.20 297.40 1.1M
2022-09-27 313.00 317.80 296.60 300.00 1.3M
2022-09-26 324.71 326.60 308.20 313.00 0.5M
2022-09-23 324.60 330.50 322.40 324.20 1.5M
2022-09-22 337.99 342.00 324.80 325.00 0.3M
2022-09-21 318.80 344.20 318.80 336.20 0.9M
2022-09-20 329.40 341.60 325.40 327.80 0.7M
2022-09-16 329.01 343.20 321.60 343.20 1.7M
2022-09-15 324.59 331.40 323.80 328.40 0.5M
2022-09-14 323.40 323.80 313.60 320.40 0.7M
2022-09-13 331.20 341.00 322.40 322.40 0.5M
2022-09-12 330.26 341.60 325.60 340.00 0.4M
2022-09-09 324.60 328.40 321.00 326.20 0.4M
2022-09-08 319.00 326.40 316.00 322.60 0.5M
2022-09-07 321.59 323.71 315.60 322.60 0.4M
2022-09-06 330.60 334.60 319.40 323.00 0.5M
2022-09-05 335.01 338.45 323.80 325.20 0.6M
2022-09-02 316.66 332.80 312.80 332.80 0.5M
2022-09-01 335.80 335.80 318.00 319.00 0.5M
2022-08-31 341.60 345.40 329.00 334.60 0.9M
2022-08-30 339.11 356.00 335.60 340.80 0.5M
2022-08-26 348.20 350.01 337.20 337.20 0.4M
2022-08-25 335.80 350.20 333.40 345.00 0.7M
2022-08-24 355.60 357.60 340.15 341.80 0.9M
2022-08-23 355.00 368.37 349.40 353.20 0.7M
2022-08-22 381.80 383.84 359.00 364.00 0.7M
2022-08-19 413.80 417.01 377.40 379.00 1.3M
2022-08-18 462.00 462.00 422.00 422.00 0.6M
2022-08-17 465.00 469.60 453.00 455.20 0.4M
2022-08-16 472.40 480.00 466.60 468.80 0.2M
2022-08-15 470.60 481.40 470.60 477.00 0.2M
2022-08-12 472.40 478.80 472.40 477.80 0.4M
2022-08-11 489.80 489.80 472.40 475.60 0.3M
2022-08-10 472.00 479.40 461.20 478.20 0.4M
2022-08-09 470.38 476.80 465.60 465.60 0.4M
2022-08-08 476.80 476.80 464.80 470.00 0.4M
2022-08-05 490.80 490.80 465.40 465.60 0.3M
2022-08-04 487.40 489.40 481.40 484.40 0.1M
2022-08-03 475.00 486.00 475.00 486.00 0.2M
2022-08-02 487.60 493.80 477.80 479.80 0.1M
2022-08-01 499.80 499.80 489.20 495.20 0.1M
2022-07-29 469.60 497.60 469.60 495.00 0.2M
2022-07-28 466.60 482.10 466.60 479.40 0.4M
2022-07-27 477.20 477.20 466.80 472.00 0.5M
2022-07-26 490.00 490.00 465.00 469.20 0.3M
2022-07-25 483.21 490.20 481.60 485.40 0.1M
2022-07-22 488.20 491.07 482.20 487.00 0.3M
2022-07-21 480.50 487.40 478.80 487.40 0.2M
2022-07-20 478.02 484.60 477.60 479.00 0.3M
2022-07-19 457.80 480.00 457.80 478.80 0.1M
2022-07-18 477.80 477.80 467.80 470.00 0.2M
2022-07-15 458.60 467.60 457.20 466.60 0.2M
2022-07-14 448.60 456.00 447.80 455.60 0.3M
2022-07-13 465.20 465.80 450.00 454.00 0.4M
2022-07-12 453.00 461.20 448.80 461.20 0.5M
2022-07-11 451.40 454.00 444.40 451.40 0.2M
2022-07-08 458.20 458.20 443.20 454.40 0.3M
2022-07-07 453.60 453.60 446.10 449.40 0.2M
2022-07-06 427.20 448.80 427.20 447.60 0.3M
2022-07-05 434.60 450.00 428.60 436.20 0.2M
2022-07-04 452.00 452.00 442.40 443.80 0.2M
2022-07-01 448.00 449.80 438.00 444.00 0.2M
2022-06-30 444.80 452.20 439.40 448.00 0.4M
2022-06-29 463.40 463.40 448.60 455.20 0.2M
2022-06-28 469.20 469.60 457.20 462.60 1.0M
2022-06-27 456.63 470.00 456.63 461.80 0.3M
2022-06-24 441.61 458.40 439.19 458.40 0.6M
2022-06-23 444.80 445.20 434.20 441.40 0.4M
2022-06-22 446.00 450.00 438.40 446.00 0.9M
2022-06-21 450.20 462.60 450.20 450.80 0.6M
2022-06-20 470.20 476.80 443.60 450.80 0.4M
2022-06-17 487.60 487.60 470.20 471.60 1.6M
2022-06-16 505.00 505.00 473.00 479.60 0.8M
2022-06-15 502.50 503.00 494.60 497.40 1.2M
2022-06-14 508.00 508.00 487.20 492.80 0.4M
2022-06-13 511.66 511.66 493.00 496.00 0.3M
2022-06-10 530.00 530.00 513.00 513.00 0.3M
2022-06-09 528.50 534.50 525.00 530.50 0.6M
2022-06-08 542.00 544.00 535.50 541.00 0.3M
2022-06-07 537.00 549.50 537.00 542.00 0.6M
2022-06-06 541.00 551.00 541.00 545.50 0.6M
2022-06-01 522.00 540.00 522.00 532.00 0.8M
2022-05-31 539.00 539.00 528.00 535.00 0.5M
2022-05-30 544.50 546.50 533.00 537.50 0.9M
2022-05-27 553.50 553.50 538.00 541.00 0.3M
2022-05-26 543.50 543.50 528.50 540.00 0.8M
2022-05-25 542.00 542.00 527.00 530.00 0.7M
2022-05-24 517.50 533.50 517.50 530.00 0.3M
2022-05-23 534.50 535.00 525.00 530.00 0.3M
2022-05-20 518.50 530.65 516.00 521.50 0.4M
2022-05-19 522.00 530.50 513.50 528.00 0.4M
2022-05-18 533.50 539.00 522.50 527.00 0.3M
2022-05-17 530.46 542.00 527.50 535.00 0.3M
2022-05-16 526.00 541.50 526.00 528.00 0.3M
2022-05-13 539.50 545.50 536.00 540.50 0.4M
2022-05-12 527.50 536.50 518.50 534.50 0.6M
2022-05-11 574.00 575.50 522.50 535.50 4.6M
2022-05-10 576.00 594.00 576.00 589.00 0.7M
2022-05-09 589.50 589.50 567.50 577.50 1.1M
2022-05-06 594.00 594.00 573.50 585.00 0.6M
2022-05-05 607.00 618.50 590.00 592.50 0.3M
2022-05-04 598.00 606.00 594.38 603.50 0.3M
2022-05-03 612.00 614.00 590.50 596.00 1.4M
2022-04-29 610.00 630.00 606.50 612.50 1.4M
2022-04-28 610.00 655.00 598.50 600.00 0.3M
2022-04-27 611.88 618.50 602.00 605.00 0.5M
2022-04-26 636.00 636.00 611.50 611.50 0.4M
2022-04-25 632.50 638.00 618.50 628.00 0.4M
2022-04-22 634.50 650.00 634.50 640.00 0.4M
2022-04-21 647.50 652.00 645.00 647.00 0.2M
2022-04-20 636.00 652.50 636.00 648.00 0.2M
2022-04-19 655.00 657.50 643.50 650.00 0.2M
2022-04-14 653.50 655.50 650.00 654.00 0.2M
2022-04-13 640.00 650.00 631.00 650.00 0.4M
2022-04-12 661.50 663.00 638.50 640.00 0.6M
2022-04-11 680.13 680.13 662.50 669.00 0.1M
2022-04-08 659.00 678.00 659.00 672.50 0.2M
2022-04-07 680.00 690.00 637.00 670.00 1.1M
2022-04-06 688.07 692.45 679.01 689.46 0.2M
2022-04-05 692.45 693.94 682.00 683.99 0.2M
2022-04-04 682.50 690.46 677.02 687.47 0.2M
2022-04-01 678.51 687.47 678.02 678.02 0.2M
2022-03-31 662.09 682.99 662.09 678.02 0.3M
2022-03-30 689.46 691.95 674.53 674.53 0.4M
2022-03-29 678.71 689.46 675.03 689.46 0.2M
2022-03-28 657.11 682.99 657.11 678.02 0.1M
2022-03-25 661.40 678.02 661.09 669.55 0.5M
2022-03-24 635.20 666.07 635.20 661.59 0.3M
2022-03-23 660.09 661.01 640.18 650.14 0.2M
2022-03-22 648.15 663.08 648.15 660.09 0.2M
2022-03-21 670.55 675.53 655.61 662.09 0.3M
2022-03-18 677.02 685.48 657.11 676.02 0.6M
2022-03-17 651.94 683.49 647.15 671.05 0.3M
2022-03-16 636.70 649.64 627.81 640.68 0.6M
2022-03-15 626.69 628.73 614.22 621.76 0.1M
2022-03-14 625.25 640.18 611.81 632.22 0.4M
2022-03-11 618.78 621.76 601.85 615.29 0.4M
2022-03-10 620.27 620.27 593.39 599.36 0.2M
2022-03-09 598.86 608.32 588.91 608.32 0.4M
2022-03-08 591.89 593.89 568.50 587.41 0.3M
2022-03-07 566.01 584.92 538.13 574.97 0.3M
2022-03-04 616.78 616.78 570.49 570.99 0.3M
2022-03-03 614.79 627.74 600.85 601.35 0.2M
2022-03-02 610.31 627.24 608.32 624.75 0.1M
2022-03-01 649.14 649.14 610.31 610.31 0.2M
2022-02-28 628.60 636.20 613.30 636.20 0.3M
2022-02-25 608.82 631.72 608.32 631.72 0.8M
2022-02-24 629.23 629.23 596.37 607.33 0.3M
2022-02-23 647.65 653.75 629.23 629.23 0.2M
2022-02-22 648.15 663.98 645.16 646.65 0.3M
2022-02-21 651.33 661.09 646.16 656.11 0.2M
2022-02-18 648.45 660.59 647.34 649.64 0.1M
2022-02-17 676.52 676.52 650.64 652.13 0.4M
2022-02-16 687.97 687.97 667.06 673.04 0.1M
2022-02-15 663.58 678.02 663.08 678.02 0.4M
2022-02-14 672.04 672.04 660.09 667.06 0.1M
2022-02-11 674.53 686.48 674.53 678.51 0.1M
2022-02-10 682.00 692.45 678.51 687.97 0.1M
2022-02-09 654.62 686.98 654.62 680.50 0.2M
2022-02-08 676.52 687.97 668.06 674.03 0.2M
2022-02-07 667.56 685.98 667.56 676.02 0.3M
2022-02-04 682.99 701.91 678.02 678.02 0.1M
2022-02-03 699.42 705.89 696.43 696.93 0.1M
2022-02-02 698.43 701.91 694.44 700.42 0.7M
2022-02-01 715.35 715.35 687.97 693.45 0.5M
2022-01-31 671.54 701.41 671.54 697.93 0.2M
2022-01-28 669.55 683.49 669.55 679.51 0.4M
2022-01-27 658.60 686.98 658.60 683.99 0.2M
2022-01-26 683.49 690.96 674.53 676.52 0.2M
2022-01-25 687.97 692.95 672.54 678.02 0.2M
2022-01-24 699.92 705.39 673.53 679.51 0.2M
2022-01-21 706.89 708.88 695.44 702.91 0.2M
2022-01-20 732.28 732.28 703.40 711.87 0.3M
2022-01-19 698.92 724.31 698.92 713.86 0.6M
2022-01-18 701.41 723.81 688.97 709.87 0.6M
2022-01-17 660.59 697.43 660.59 685.48 0.2M
2022-01-14 680.50 694.44 677.02 678.51 0.1M
2022-01-13 696.43 696.43 670.16 680.50 0.2M
2022-01-12 665.78 694.44 665.78 677.52 0.4M
2022-01-11 694.94 694.94 666.49 669.05 0.1M
2022-01-10 679.51 698.43 677.52 679.51 0.1M
2022-01-07 713.36 713.36 689.46 694.44 0.1M
2022-01-06 692.95 703.90 692.37 696.43 0.1M
2022-01-05 701.91 714.85 700.42 702.41 0.1M
2022-01-04 695.44 715.85 695.44 709.38 0.2M