Alten SA

LTEN
🏛️ 法国 →
67.25
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
2025-09-26 67.90 72.35 66.10 67.25 0.2M
2025-09-25 67.30 67.60 65.20 66.55 0.0M
2025-09-24 67.35 68.15 66.55 67.25 0.1M
2025-09-23 66.95 68.40 66.90 67.55 0.0M
2025-09-22 66.20 66.90 64.95 66.60 0.1M
2025-09-19 66.65 67.35 65.95 66.25 0.1M
2025-09-18 65.95 66.85 65.30 65.50 0.1M
2025-09-17 65.90 66.20 65.15 65.40 0.1M
2025-09-16 65.20 66.20 64.80 65.45 0.1M
2025-09-15 65.60 67.05 65.10 65.15 0.0M
2025-09-12 65.40 66.05 64.85 65.65 0.0M
2025-09-11 65.35 65.60 64.70 65.20 0.0M
2025-09-10 65.80 65.80 64.60 65.40 0.0M
2025-09-09 65.55 66.00 64.60 65.25 0.0M
2025-09-08 64.55 65.45 64.05 65.45 0.0M
2025-09-05 63.90 65.45 63.65 64.25 0.1M
2025-09-04 63.40 64.20 63.15 63.70 0.1M
2025-09-03 63.30 64.40 63.05 63.45 0.1M
2025-09-02 65.75 65.85 62.90 62.90 0.1M
2025-09-01 66.00 66.50 65.60 65.80 0.0M
2025-08-29 67.10 67.45 65.90 65.90 0.0M
2025-08-28 67.30 68.50 66.90 67.25 0.0M
2025-08-27 66.40 67.10 65.90 66.80 0.0M
2025-08-26 67.55 68.00 65.80 66.50 0.1M
2025-08-25 69.40 69.85 68.85 68.90 0.0M
2025-08-22 68.35 69.58 68.35 69.40 0.0M
2025-08-21 68.20 68.65 67.65 68.50 0.0M
2025-08-20 68.50 68.65 67.85 68.20 0.0M
2025-08-19 67.85 69.30 67.80 68.95 0.0M
2025-08-18 68.40 68.90 67.30 67.80 0.0M
2025-08-15 68.70 69.25 68.35 68.55 0.0M
2025-08-14 68.60 69.45 68.40 68.50 0.0M
2025-08-13 68.80 69.30 68.30 68.80 0.0M
2025-08-12 69.60 70.15 68.00 68.60 0.0M
2025-08-11 71.20 71.40 69.65 69.65 0.0M
2025-08-08 69.65 71.10 69.65 70.75 0.0M
2025-08-07 68.00 70.10 67.95 69.30 0.0M
2025-08-06 68.85 69.10 67.40 67.85 0.0M
2025-08-05 69.25 69.80 68.80 68.80 0.0M
2025-08-04 69.00 69.80 68.60 68.85 0.1M
2025-08-01 71.10 71.10 69.25 69.35 0.0M
2025-07-31 72.40 72.95 71.60 71.65 0.0M
2025-07-30 73.20 73.70 71.70 72.30 0.0M
2025-07-29 75.25 75.70 72.75 73.20 0.0M
2025-07-28 74.80 75.95 74.30 75.10 0.1M
2025-07-25 75.20 75.50 70.95 73.75 0.1M
2025-07-24 77.55 78.05 76.50 77.45 0.0M
2025-07-23 76.70 77.25 76.00 76.90 0.1M
2025-07-22 77.80 77.80 74.90 75.50 0.1M
2025-07-21 77.25 78.20 77.00 77.75 0.0M
2025-07-18 76.20 78.00 76.20 77.15 0.0M
2025-07-17 75.05 76.35 74.55 75.65 0.0M
2025-07-16 74.75 75.05 74.20 74.35 0.0M
2025-07-15 75.60 77.15 75.30 75.30 0.0M
2025-07-14 76.00 76.70 75.20 75.35 0.0M
2025-07-11 78.25 78.60 76.95 77.20 0.0M
2025-07-10 78.60 79.85 78.35 79.05 0.0M
2025-07-09 78.05 79.50 78.00 78.40 0.1M
2025-07-08 76.05 78.85 76.00 78.20 0.0M
2025-07-07 76.20 76.20 75.10 76.15 0.0M
2025-07-04 78.00 78.35 76.35 76.35 0.1M
2025-07-03 77.05 79.15 76.90 78.85 0.1M
2025-07-02 74.90 77.30 74.20 76.80 0.0M
2025-07-01 74.55 74.80 73.35 74.80 0.1M
2025-06-30 75.30 75.60 74.20 74.45 0.0M
2025-06-27 73.80 75.30 73.80 74.90 0.0M
2025-06-26 72.40 73.60 72.35 73.25 0.0M
2025-06-25 72.75 73.25 72.20 72.20 0.0M
2025-06-24 72.50 73.10 71.05 72.60 0.0M
2025-06-23 70.75 71.10 69.25 69.95 0.0M
2025-06-20 71.30 72.25 70.95 71.10 0.1M
2025-06-19 71.05 71.80 70.60 70.70 0.0M
2025-06-18 70.90 72.70 70.00 72.00 0.1M
2025-06-17 71.65 72.65 70.90 71.00 0.1M
2025-06-16 72.30 72.80 71.80 72.15 0.0M
2025-06-13 72.95 74.10 72.80 73.50 0.0M
2025-06-12 75.40 76.00 74.50 74.70 0.0M
2025-06-11 76.15 76.75 75.60 76.10 0.1M
2025-06-10 73.50 76.15 73.30 76.00 0.0M
2025-06-09 73.90 74.35 73.25 73.65 0.0M
2025-06-06 72.90 73.75 72.05 73.60 0.0M
2025-06-05 73.05 73.65 72.55 73.30 0.0M
2025-06-04 72.95 73.95 72.40 73.00 0.1M
2025-06-03 72.80 73.20 71.85 72.70 0.0M
2025-06-02 72.35 73.05 71.60 72.55 0.0M
2025-05-30 73.45 74.60 73.20 73.20 0.1M
2025-05-29 74.40 74.85 73.45 73.75 0.0M
2025-05-28 73.80 74.70 73.60 73.70 0.0M
2025-05-27 73.10 74.50 72.75 74.35 0.0M
2025-05-26 73.30 73.75 72.55 73.20 0.0M
2025-05-23 72.80 73.30 70.10 71.85 0.1M
2025-05-22 73.55 73.75 71.20 73.00 0.1M
2025-05-21 75.00 75.45 74.40 74.60 0.1M
2025-05-20 74.45 76.05 74.30 76.05 0.1M
2025-05-19 74.10 75.00 73.75 74.55 0.0M
2025-05-16 75.80 76.00 73.80 74.45 0.0M
2025-05-15 75.70 76.35 75.00 75.40 0.0M
2025-05-14 76.50 76.90 75.30 76.00 0.1M
2025-05-13 75.40 76.45 75.05 76.30 0.1M
2025-05-12 74.90 76.80 74.90 75.60 0.1M
2025-05-09 73.85 74.00 73.10 73.75 0.1M
2025-05-08 73.40 74.10 72.45 73.50 0.1M
2025-05-07 74.70 74.70 72.20 72.55 0.0M
2025-05-06 75.20 75.60 72.65 74.70 0.1M
2025-05-05 76.00 76.20 75.15 75.35 0.0M
2025-05-02 75.20 76.30 74.75 76.10 0.1M
2025-04-30 72.95 73.95 72.05 73.95 0.1M
2025-04-29 71.30 72.90 70.80 71.55 0.1M
2025-04-28 69.70 71.35 69.70 70.95 0.1M
2025-04-25 75.70 77.85 69.20 69.85 0.2M
2025-04-24 82.40 82.85 79.60 82.70 0.0M
2025-04-23 83.25 85.00 82.50 83.25 0.1M
2025-04-22 80.40 81.30 79.10 81.30 0.0M
2025-04-17 80.65 81.25 79.35 79.80 0.0M
2025-04-16 82.05 82.20 80.00 80.65 0.1M
2025-04-15 81.00 82.95 81.00 82.95 0.0M
2025-04-14 82.15 82.15 80.40 80.85 0.0M
2025-04-11 78.00 79.35 76.10 78.55 0.0M
2025-04-10 87.95 88.35 76.70 76.70 0.1M
2025-04-09 80.00 80.55 76.75 77.35 0.1M
2025-04-08 80.40 83.35 79.20 82.15 0.1M
2025-04-07 76.00 82.75 74.40 78.70 0.2M
2025-04-04 85.00 86.15 80.85 82.25 0.1M
2025-04-03 88.70 88.90 86.95 87.15 0.0M
2025-04-02 89.20 90.90 87.85 90.60 0.0M
2025-04-01 90.60 91.30 89.40 90.00 0.0M
2025-03-31 90.35 90.55 88.75 89.50 0.1M
2025-03-28 93.60 94.50 90.55 91.25 0.0M
2025-03-27 96.00 96.80 92.50 94.50 0.1M
2025-03-26 96.20 98.20 96.15 97.00 0.1M
2025-03-25 97.55 98.30 95.05 95.55 0.1M
2025-03-24 98.50 98.90 96.00 97.40 0.1M
2025-03-21 97.40 98.65 97.20 97.25 0.2M
2025-03-20 98.20 98.70 96.95 98.35 0.0M
2025-03-19 98.20 99.30 97.40 98.60 0.1M
2025-03-18 97.85 99.20 96.75 98.65 0.0M
2025-03-17 96.40 97.75 94.25 96.00 0.0M
2025-03-14 91.75 96.10 91.00 96.10 0.1M
2025-03-13 93.50 94.05 91.50 91.50 0.1M
2025-03-12 95.25 96.90 93.70 94.40 0.0M
2025-03-11 97.80 99.40 95.00 95.00 0.1M
2025-03-10 103.00 103.80 98.00 98.00 0.1M
2025-03-07 103.40 104.80 101.10 103.20 0.1M
2025-03-06 95.20 104.70 94.10 104.20 0.1M
2025-03-05 89.35 93.35 89.10 93.35 0.1M
2025-03-04 87.50 88.75 85.55 85.60 0.0M
2025-03-03 90.00 90.85 87.80 88.35 0.0M
2025-02-28 87.75 89.00 87.10 87.70 0.0M
2025-02-27 89.40 90.45 88.75 88.90 0.0M
2025-02-26 92.15 92.45 90.60 90.90 0.0M
2025-02-25 94.10 95.00 91.60 91.90 0.0M
2025-02-24 97.50 99.45 94.40 95.30 0.0M
2025-02-21 97.05 102.00 95.60 97.15 0.1M
2025-02-20 88.50 89.50 87.60 88.00 0.0M
2025-02-19 89.25 90.15 88.60 89.10 0.0M
2025-02-18 91.40 91.40 87.95 89.25 0.0M
2025-02-17 91.00 91.60 90.60 91.60 0.0M
2025-02-14 90.50 91.90 90.25 91.55 0.0M
2025-02-13 88.00 90.50 87.80 90.30 0.0M
2025-02-12 87.50 88.00 85.70 86.55 0.0M
2025-02-11 86.95 87.35 86.05 87.05 0.0M
2025-02-10 87.30 87.95 86.25 87.25 0.0M
2025-02-07 87.75 88.25 86.75 87.00 0.0M
2025-02-06 87.40 88.20 86.50 87.75 0.0M
2025-02-05 86.80 87.40 86.70 87.25 0.0M
2025-02-04 86.80 88.00 86.40 87.20 0.0M
2025-02-03 86.25 87.00 85.40 86.20 0.0M
2025-01-31 89.15 89.25 88.50 89.25 0.0M
2025-01-30 89.75 90.20 88.90 89.15 0.0M
2025-01-29 88.75 90.50 88.40 89.25 0.0M
2025-01-28 85.80 92.40 85.80 89.20 0.1M
2025-01-27 79.00 82.80 78.85 82.80 0.1M
2025-01-24 80.15 82.60 80.15 80.90 0.0M
2025-01-23 80.30 80.60 79.60 79.80 0.0M
2025-01-22 80.40 81.45 79.20 80.40 0.0M
2025-01-21 79.25 80.40 78.80 80.25 0.0M
2025-01-20 80.00 81.00 79.20 79.40 0.0M
2025-01-17 78.80 79.70 77.75 79.70 0.0M
2025-01-16 79.20 80.35 77.95 78.80 0.0M
2025-01-15 76.65 78.65 76.60 77.60 0.0M
2025-01-14 78.00 78.65 76.45 76.45 0.0M
2025-01-13 76.90 77.60 76.10 77.45 0.0M
2025-01-10 77.10 78.30 76.65 77.40 0.0M
2025-01-09 77.55 78.00 77.05 77.25 0.0M
2025-01-08 80.30 80.45 77.35 78.00 0.0M
2025-01-07 80.70 81.50 80.10 80.55 0.0M
2025-01-06 79.55 82.35 79.50 81.10 0.1M
2025-01-03 78.70 78.95 78.20 78.25 0.0M
2025-01-02 79.40 80.00 78.00 78.80 0.0M