Soitec SA

SOIT
🏛️ 法国 →
38.77
最后更新: 2025-09-30
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
2023-12-29 163.20 164.00 161.80 161.80 0.0M
2023-12-28 164.95 164.95 162.70 163.30 0.0M
2023-12-27 163.50 167.10 163.50 164.50 0.0M
2023-12-22 161.85 164.30 160.90 163.20 0.0M
2023-12-21 161.30 162.50 158.95 162.50 0.0M
2023-12-20 163.90 163.90 160.65 162.95 0.0M
2023-12-19 162.65 164.65 162.00 163.45 0.1M
2023-12-18 165.30 165.65 161.80 162.45 0.0M
2023-12-15 166.25 168.30 163.15 166.55 0.2M
2023-12-14 168.15 170.75 167.00 167.30 0.1M
2023-12-13 167.95 170.10 163.70 164.80 0.1M
2023-12-12 162.95 167.90 162.95 167.90 0.1M
2023-12-11 161.25 162.85 160.65 162.25 0.0M
2023-12-08 157.60 161.55 156.80 161.55 0.1M
2023-12-07 157.25 157.75 154.45 157.15 0.0M
2023-12-06 157.75 159.75 156.85 158.90 0.0M
2023-12-05 153.30 157.80 152.30 156.85 0.1M
2023-12-04 161.55 162.15 152.00 153.00 0.1M
2023-12-01 164.05 165.30 160.05 161.70 0.1M
2023-11-30 165.00 167.50 164.55 166.45 0.1M
2023-11-29 160.70 166.90 160.45 165.70 0.1M
2023-11-28 160.85 161.20 159.40 160.70 0.0M
2023-11-27 162.65 164.20 159.40 161.50 0.0M
2023-11-24 161.55 164.05 161.45 163.20 0.0M
2023-11-23 164.00 164.05 161.80 162.15 0.0M
2023-11-22 162.30 165.80 162.00 164.20 0.1M
2023-11-21 164.10 165.85 162.00 163.10 0.1M
2023-11-20 170.00 174.25 164.10 164.10 0.1M
2023-11-17 165.25 170.40 162.40 169.50 0.1M
2023-11-16 156.00 169.40 154.40 166.30 0.2M
2023-11-15 164.90 166.85 162.35 164.40 0.1M
2023-11-14 160.60 164.85 157.85 164.75 0.1M
2023-11-13 160.00 161.95 159.20 161.10 0.1M
2023-11-10 159.00 160.35 155.55 160.10 0.1M
2023-11-09 159.00 161.50 156.65 161.10 0.1M
2023-11-08 155.35 159.20 155.15 159.20 0.1M
2023-11-07 155.90 157.25 154.45 156.10 0.1M
2023-11-06 157.05 157.75 154.55 156.25 0.1M
2023-11-03 151.45 158.50 150.45 157.10 0.1M
2023-11-02 145.85 153.05 145.50 151.50 0.1M
2023-11-01 141.45 142.50 139.85 142.25 0.0M
2023-10-31 138.70 140.90 138.00 140.50 0.1M
2023-10-30 140.20 141.20 136.70 138.20 0.1M
2023-10-27 139.70 141.00 137.35 138.65 0.0M
2023-10-26 134.05 141.05 133.55 139.25 0.1M
2023-10-25 136.40 137.25 134.25 136.80 0.1M
2023-10-24 136.05 136.85 134.15 136.25 0.1M
2023-10-23 136.15 136.70 133.20 136.05 0.0M
2023-10-20 138.80 139.70 136.15 136.15 0.1M
2023-10-19 142.25 145.50 140.25 140.45 0.1M
2023-10-18 142.95 146.35 141.70 142.75 0.1M
2023-10-17 151.50 152.30 142.95 146.00 0.1M
2023-10-16 153.30 154.05 150.50 152.30 0.0M
2023-10-13 158.35 158.35 153.40 153.75 0.0M
2023-10-12 160.00 160.90 157.20 158.80 0.0M
2023-10-11 157.10 159.55 156.85 158.75 0.0M
2023-10-10 154.85 158.45 154.15 157.90 0.0M
2023-10-09 154.80 155.40 152.85 153.25 0.0M
2023-10-06 154.35 157.25 152.45 155.80 0.0M
2023-10-05 157.15 157.70 153.80 153.80 0.0M
2023-10-04 152.50 156.45 150.75 156.10 0.0M
2023-10-03 156.60 157.75 153.70 154.30 0.0M
2023-10-02 158.95 161.05 156.40 157.60 0.1M
2023-09-29 156.50 160.60 156.35 157.75 0.1M
2023-09-28 152.90 154.50 150.75 154.00 0.0M
2023-09-27 150.70 155.15 150.70 153.10 0.0M
2023-09-26 152.45 154.15 150.10 150.85 0.0M
2023-09-25 155.25 155.25 152.00 154.45 0.1M
2023-09-22 153.40 156.55 152.50 155.70 0.0M
2023-09-21 154.00 154.50 151.75 153.90 0.1M
2023-09-20 155.40 159.70 154.50 155.40 0.1M
2023-09-19 155.20 157.45 153.95 154.75 0.1M
2023-09-18 157.90 158.50 154.75 156.15 0.1M
2023-09-15 162.30 162.30 158.20 159.25 0.1M
2023-09-14 163.00 164.00 159.85 160.75 0.1M
2023-09-13 161.10 163.65 159.90 162.80 0.1M
2023-09-12 160.85 162.40 157.65 161.50 0.1M
2023-09-11 160.00 162.40 158.95 160.40 0.0M
2023-09-08 161.10 162.30 157.50 159.60 0.0M
2023-09-07 165.80 165.80 157.55 159.50 0.1M
2023-09-06 166.30 168.45 165.95 166.65 0.0M
2023-09-05 169.35 170.90 165.25 166.60 0.1M
2023-09-04 171.05 173.55 170.10 170.10 0.0M
2023-09-01 168.05 172.90 166.05 170.85 0.0M
2023-08-31 170.40 170.70 167.55 168.95 0.1M
2023-08-30 171.30 173.15 169.30 170.30 0.0M
2023-08-29 170.25 172.70 167.20 172.20 0.0M
2023-08-28 169.70 170.45 167.75 168.50 0.0M
2023-08-25 168.00 171.30 166.70 167.70 0.1M
2023-08-24 180.55 182.30 168.70 170.05 0.1M
2023-08-23 176.85 178.95 174.10 178.45 0.0M
2023-08-22 176.55 179.85 175.05 176.80 0.0M
2023-08-21 171.55 174.80 171.50 174.70 0.0M
2023-08-18 171.35 173.60 169.40 171.85 0.0M
2023-08-17 172.00 172.90 170.35 171.65 0.0M
2023-08-16 171.60 174.70 171.50 173.35 0.0M
2023-08-15 172.80 173.95 170.70 172.65 0.0M
2023-08-14 169.05 172.35 168.20 172.10 0.0M
2023-08-11 175.50 177.25 167.25 170.05 0.1M
2023-08-10 173.85 177.95 173.85 176.60 0.1M
2023-08-09 177.10 178.10 172.05 173.15 0.0M
2023-08-08 175.70 177.05 175.05 175.35 0.0M
2023-08-07 175.10 177.50 174.25 176.70 0.0M
2023-08-04 175.50 177.80 173.60 176.65 0.1M
2023-08-03 174.55 178.20 173.35 175.45 0.1M
2023-08-02 178.65 179.00 175.40 176.70 0.0M
2023-08-01 179.20 180.70 178.05 180.70 0.1M
2023-07-31 178.95 179.05 177.10 178.95 0.1M
2023-07-28 178.30 180.00 175.65 179.95 0.1M
2023-07-27 170.85 179.90 168.90 179.35 0.2M
2023-07-26 160.50 171.80 158.25 168.90 0.2M
2023-07-25 163.00 167.50 162.15 163.65 0.1M
2023-07-24 164.40 165.95 162.55 162.85 0.1M
2023-07-21 163.00 167.10 162.05 166.05 0.1M
2023-07-20 169.95 170.00 164.15 165.20 0.1M
2023-07-19 169.75 172.20 168.55 171.55 0.1M
2023-07-18 169.00 170.50 166.65 167.95 0.1M
2023-07-17 170.30 172.15 167.80 168.70 0.1M
2023-07-14 168.50 172.15 168.30 171.55 0.1M
2023-07-13 162.00 169.35 162.00 168.75 0.1M
2023-07-12 154.20 162.80 153.65 161.80 0.2M
2023-07-11 150.70 154.95 150.70 151.80 0.1M
2023-07-10 149.40 149.45 147.40 149.20 0.0M
2023-07-07 147.55 150.45 146.65 149.70 0.1M
2023-07-06 153.10 153.20 147.15 147.55 0.1M
2023-07-05 156.00 156.00 153.65 153.95 0.1M
2023-07-04 155.00 156.75 153.00 156.50 0.0M
2023-07-03 155.40 157.55 155.05 155.75 0.1M
2023-06-30 152.55 155.50 148.55 154.95 0.1M
2023-06-29 151.55 155.00 150.25 153.00 0.1M
2023-06-28 143.85 148.90 143.35 148.40 0.0M
2023-06-27 144.00 144.00 142.20 142.80 0.0M
2023-06-26 141.05 144.35 139.15 143.85 0.1M
2023-06-23 143.25 143.25 138.80 140.75 0.0M
2023-06-22 141.15 144.00 139.20 143.40 0.0M
2023-06-21 147.30 148.25 143.55 143.75 0.1M
2023-06-20 150.50 150.70 147.35 148.15 0.0M
2023-06-19 151.60 152.20 148.65 151.00 0.1M
2023-06-16 150.60 153.60 150.10 152.70 0.1M
2023-06-15 148.25 150.50 145.20 150.50 0.1M
2023-06-14 147.55 149.20 146.30 148.80 0.1M
2023-06-13 147.10 150.40 147.10 147.55 0.1M
2023-06-12 143.35 145.85 141.45 144.90 0.1M
2023-06-09 139.35 143.45 138.80 142.90 0.1M
2023-06-08 133.55 141.55 132.60 138.55 0.1M
2023-06-07 135.80 138.15 133.80 136.80 0.1M
2023-06-06 130.85 135.95 130.80 135.75 0.1M
2023-06-05 132.65 133.40 131.35 132.60 0.0M
2023-06-02 131.90 133.40 130.40 131.95 0.0M
2023-06-01 131.25 131.40 129.55 131.15 0.0M
2023-05-31 130.05 133.65 128.00 130.95 0.1M
2023-05-30 131.65 134.90 130.45 131.35 0.0M
2023-05-29 135.10 135.10 130.45 130.80 0.0M
2023-05-26 132.05 135.05 130.50 134.10 0.1M
2023-05-25 126.40 133.20 125.00 130.80 0.1M
2023-05-24 126.00 126.05 120.75 121.40 0.1M
2023-05-23 127.00 129.25 126.60 126.95 0.0M
2023-05-22 128.30 128.55 126.70 127.30 0.0M
2023-05-19 124.15 128.65 123.80 128.40 0.1M
2023-05-18 123.00 123.45 121.25 122.80 0.1M
2023-05-17 124.35 124.35 122.05 122.50 0.1M
2023-05-16 125.55 126.60 123.60 124.90 0.1M
2023-05-15 127.45 128.25 125.30 125.80 0.1M
2023-05-12 124.70 127.40 120.35 127.10 0.2M
2023-05-11 134.25 135.95 133.20 133.35 0.0M
2023-05-10 135.40 135.90 132.10 134.80 0.1M
2023-05-09 136.00 136.50 133.55 134.75 0.0M
2023-05-08 136.90 138.90 135.95 136.80 0.0M
2023-05-05 134.85 136.30 133.75 136.30 0.0M
2023-05-04 131.05 133.45 129.75 133.45 0.1M
2023-05-03 132.45 133.20 130.55 131.00 0.1M
2023-05-02 134.35 135.75 132.80 132.80 0.1M
2023-04-28 129.20 134.90 128.30 133.70 0.1M
2023-04-27 147.50 149.50 124.20 128.55 0.5M
2023-04-26 148.50 152.00 145.85 152.00 0.1M
2023-04-25 151.45 151.45 149.15 149.65 0.1M
2023-04-24 151.95 155.20 151.30 152.75 0.0M
2023-04-21 152.90 153.70 150.95 153.10 0.1M
2023-04-20 156.00 156.10 149.85 152.90 0.1M
2023-04-19 155.60 156.00 152.60 155.45 0.1M
2023-04-18 148.00 152.10 147.60 150.75 0.1M
2023-04-17 150.00 150.25 146.40 147.50 0.1M
2023-04-14 150.00 152.15 149.65 150.55 0.1M
2023-04-13 145.00 150.20 144.20 150.00 0.1M
2023-04-12 148.00 150.45 145.65 145.65 0.1M
2023-04-11 137.50 150.60 137.00 147.00 0.3M
2023-04-06 138.80 140.20 138.15 139.70 0.0M
2023-04-05 143.75 143.80 137.60 139.00 0.1M
2023-04-04 143.00 146.35 142.75 144.30 0.1M
2023-04-03 146.35 146.50 142.75 143.65 0.0M
2023-03-31 145.30 147.60 144.65 147.60 0.1M
2023-03-30 140.90 145.65 140.85 145.45 0.1M
2023-03-29 137.00 140.40 136.90 139.80 0.0M
2023-03-28 138.90 139.20 134.50 135.60 0.1M
2023-03-27 140.20 140.75 138.20 138.30 0.0M
2023-03-24 142.10 142.10 137.45 138.45 0.1M
2023-03-23 140.70 142.55 138.90 142.40 0.0M
2023-03-22 140.10 141.60 139.55 140.85 0.0M
2023-03-21 140.35 142.25 139.80 140.35 0.1M
2023-03-20 137.40 140.35 133.85 138.95 0.0M
2023-03-17 141.00 143.45 139.10 139.60 0.1M
2023-03-16 139.05 141.05 135.90 139.90 0.1M
2023-03-15 143.65 143.70 135.40 137.45 0.1M
2023-03-14 140.05 144.25 138.75 143.60 0.1M
2023-03-13 144.45 145.15 136.05 140.00 0.1M
2023-03-10 144.65 145.90 142.60 144.25 0.1M
2023-03-09 146.00 147.75 142.40 147.75 0.1M
2023-03-08 143.20 148.45 142.20 147.50 0.1M
2023-03-07 149.70 149.70 143.05 143.80 0.1M
2023-03-06 151.00 152.90 149.90 151.40 0.1M
2023-03-03 148.50 150.15 147.15 149.30 0.1M
2023-03-02 142.00 147.80 139.70 147.60 0.1M
2023-03-01 142.65 147.40 141.80 145.55 0.1M
2023-02-28 143.10 144.85 140.80 141.20 0.1M
2023-02-27 139.35 144.25 138.65 143.20 0.1M
2023-02-24 141.75 142.10 139.00 139.00 0.1M
2023-02-23 140.40 142.35 139.65 140.10 0.0M
2023-02-22 141.10 142.00 138.30 139.50 0.1M
2023-02-21 140.50 142.80 140.10 141.35 0.1M
2023-02-20 142.55 143.10 140.00 141.20 0.0M
2023-02-17 133.60 143.65 133.30 143.00 0.1M
2023-02-16 130.95 136.55 130.50 135.70 0.1M
2023-02-15 132.20 132.40 130.20 130.20 0.1M
2023-02-14 133.75 134.50 131.20 132.45 0.1M
2023-02-13 134.50 135.15 133.50 133.60 0.0M
2023-02-10 137.20 138.95 133.30 133.60 0.1M
2023-02-09 138.40 140.10 137.80 138.50 0.1M
2023-02-08 143.95 144.30 138.30 138.30 0.1M
2023-02-07 144.30 144.75 139.35 141.25 0.1M
2023-02-06 147.75 147.75 142.65 145.00 0.1M
2023-02-03 146.40 150.65 145.00 150.15 0.1M
2023-02-02 142.50 149.20 141.70 146.95 0.1M
2023-02-01 138.95 141.05 138.35 139.40 0.0M
2023-01-31 139.00 140.55 138.15 138.55 0.1M
2023-01-30 142.75 142.75 138.25 139.50 0.1M
2023-01-27 142.00 145.05 139.15 144.60 0.1M
2023-01-26 143.90 146.85 140.60 142.40 0.2M
2023-01-25 148.20 148.20 143.20 146.00 0.1M
2023-01-24 148.90 150.10 147.35 148.50 0.0M
2023-01-23 144.65 148.20 144.15 148.20 0.1M
2023-01-20 148.50 149.10 143.30 143.90 0.1M
2023-01-19 149.00 150.45 147.70 148.20 0.1M
2023-01-18 151.20 154.45 150.20 150.20 0.1M
2023-01-17 151.15 152.00 148.85 150.85 0.0M
2023-01-16 154.50 155.20 151.75 151.75 0.0M
2023-01-13 148.45 153.45 147.70 153.45 0.1M
2023-01-12 149.40 151.10 146.80 148.40 0.1M
2023-01-11 148.95 149.95 147.75 149.65 0.1M
2023-01-10 151.15 151.15 148.00 148.80 0.1M
2023-01-09 148.50 154.20 144.35 153.25 0.1M
2023-01-06 142.05 146.70 140.75 146.30 0.0M
2023-01-05 143.20 143.65 140.40 143.10 0.1M
2023-01-04 142.75 145.60 140.15 143.85 0.1M
2023-01-03 151.70 152.00 141.55 142.75 0.2M
2023-01-02 155.20 155.50 151.85 151.85 0.0M