Synthomer PLC

SYNTS
🏛️ 英国 →
71.80
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
2023-12-29 185.55 190.10 181.80 189.70 0.7M
2023-12-28 184.10 191.30 183.20 184.90 0.8M
2023-12-27 180.09 191.50 178.60 188.80 0.8M
2023-12-22 186.70 186.70 182.40 183.30 0.8M
2023-12-21 181.40 187.50 181.40 184.50 0.2M
2023-12-20 185.90 190.40 179.77 185.80 0.8M
2023-12-19 186.00 187.82 181.70 183.90 0.4M
2023-12-18 181.90 185.50 172.55 184.30 0.5M
2023-12-15 182.18 191.09 176.90 178.00 1.0M
2023-12-14 168.40 187.50 166.60 178.20 1.2M
2023-12-13 174.23 175.00 165.10 172.20 0.3M
2023-12-12 179.00 179.00 167.60 171.20 0.6M
2023-12-11 186.30 186.30 175.40 175.60 0.3M
2023-12-08 182.50 186.00 173.14 180.90 0.3M
2023-12-07 182.00 182.70 171.54 182.50 0.2M
2023-12-06 176.00 182.00 174.00 179.80 0.2M
2023-12-05 176.60 179.40 171.82 176.00 0.2M
2023-12-04 185.66 189.90 175.10 179.10 0.2M
2023-12-01 176.40 182.50 167.00 182.50 0.4M
2023-11-30 181.60 181.60 172.40 172.40 0.6M
2023-11-29 173.00 184.14 173.00 177.80 0.2M
2023-11-28 183.00 183.00 172.00 175.40 0.3M
2023-11-27 182.59 189.30 178.30 179.10 0.2M
2023-11-24 179.50 187.60 178.00 186.50 0.2M
2023-11-23 177.20 184.80 173.00 184.10 0.3M
2023-11-22 174.08 181.00 173.31 176.80 0.2M
2023-11-21 182.10 185.10 174.60 174.60 0.3M
2023-11-20 182.60 189.40 180.10 180.50 0.1M
2023-11-17 176.00 194.60 174.58 186.20 0.2M
2023-11-16 193.00 197.80 177.10 179.70 0.5M
2023-11-15 204.20 217.79 188.60 194.00 0.7M
2023-11-14 200.20 211.20 195.10 210.20 0.5M
2023-11-13 202.80 205.00 195.10 197.60 0.4M
2023-11-10 210.00 210.00 194.20 200.80 1.0M
2023-11-09 203.20 212.40 199.16 203.80 0.4M
2023-11-08 197.00 206.00 196.00 204.00 0.5M
2023-11-07 205.63 208.00 198.00 200.00 0.3M
2023-11-06 208.00 215.90 204.70 206.00 0.3M
2023-11-03 201.00 211.00 199.62 208.00 0.4M
2023-11-02 200.00 202.50 196.50 198.50 0.6M
2023-11-01 189.75 196.60 189.00 196.00 0.6M
2023-10-31 187.00 193.00 184.50 189.50 2.8M
2023-10-30 179.50 189.50 179.50 189.50 0.9M
2023-10-27 186.50 191.00 177.00 178.50 0.3M
2023-10-26 179.00 191.50 176.00 190.00 0.6M
2023-10-25 180.00 180.50 171.50 177.50 0.6M
2023-10-24 173.00 185.00 173.00 183.00 0.3M
2023-10-23 175.50 179.00 168.00 177.00 0.8M
2023-10-20 190.50 191.00 178.00 179.00 0.9M
2023-10-19 189.50 198.50 189.00 191.50 0.2M
2023-10-18 199.00 200.00 185.00 191.00 1.0M
2023-10-17 195.50 201.00 191.85 199.00 0.7M
2023-10-16 201.00 207.00 195.00 195.00 0.9M
2023-10-13 203.00 207.50 195.00 197.50 1.3M
2023-10-12 211.00 218.04 202.00 212.00 0.5M
2023-10-11 212.00 216.96 208.00 211.00 0.5M
2023-10-10 212.00 234.22 209.00 213.00 1.6M
2023-10-09 224.00 228.00 210.00 213.00 0.7M
2023-10-06 233.00 233.00 222.00 223.00 1.2M
2023-10-05 228.00 233.00 227.49 232.00 1.2M
2023-10-04 232.15 233.00 227.00 230.00 0.5M
2023-10-03 234.00 234.00 228.00 232.00 0.5M
2023-10-02 229.00 233.00 219.00 233.00 0.8M
2023-09-29 257.00 257.00 226.00 232.00 1.2M
2023-09-28 280.00 282.70 248.85 250.00 0.7M
2023-09-27 297.11 297.11 273.35 275.86 0.5M
2023-09-26 295.56 301.37 272.58 292.21 0.2M
2023-09-25 299.36 310.85 288.90 296.85 0.4M
2023-09-22 310.99 317.33 300.24 305.69 1.4M
2023-09-21 326.32 326.32 300.53 302.01 0.4M
2023-09-20 309.37 331.32 309.37 318.80 0.3M
2023-09-19 331.47 342.37 311.39 313.06 0.3M
2023-09-18 360.94 364.03 318.51 324.11 0.4M
2023-09-15 357.40 373.09 347.68 351.95 1.8M
2023-09-14 333.09 361.23 333.09 353.57 0.5M
2023-09-13 338.54 341.93 324.11 339.57 1.4M
2023-09-12 353.42 353.57 330.44 333.68 1.9M
2023-09-11 346.20 359.76 338.98 352.98 0.6M
2023-09-08 344.73 356.81 326.46 350.03 1.2M
2023-09-07 368.30 382.67 302.01 331.47 2.4M
2023-09-06 445.64 456.07 445.64 447.85 0.3M
2023-09-05 458.90 463.69 444.17 447.49 0.3M
2023-09-04 456.05 473.96 453.45 458.90 0.2M
2023-09-01 486.16 486.16 458.54 458.54 0.2M
2023-08-31 480.27 487.63 466.66 471.43 0.2M
2023-08-30 486.16 503.84 477.69 477.69 0.1M
2023-08-29 465.53 501.99 465.53 495.00 0.2M
2023-08-25 479.16 481.00 465.16 468.11 0.1M
2023-08-24 486.53 504.57 477.32 479.16 0.2M
2023-08-23 489.84 500.89 460.38 494.26 0.2M
2023-08-22 497.21 505.31 489.47 489.47 0.2M
2023-08-21 518.57 524.09 492.05 497.94 0.3M
2023-08-18 538.46 538.46 505.73 510.83 0.2M
2023-08-17 533.30 549.14 523.36 526.67 0.1M
2023-08-16 591.12 591.12 533.30 537.72 0.3M
2023-08-15 622.43 622.43 574.55 577.13 0.1M
2023-08-14 615.80 617.64 596.28 607.70 0.1M
2023-08-11 623.17 623.17 606.22 615.06 0.1M
2023-08-10 621.32 621.32 606.22 611.38 0.1M
2023-08-09 612.49 614.33 597.02 609.17 0.1M
2023-08-08 623.53 623.53 599.96 612.12 0.1M
2023-08-07 609.17 630.16 604.93 609.17 0.1M
2023-08-04 596.65 626.11 584.49 623.17 0.1M
2023-08-03 599.96 610.28 567.18 593.33 0.2M
2023-08-02 603.65 613.22 594.44 609.91 0.1M
2023-08-01 618.75 625.38 612.85 620.22 0.1M
2023-07-31 597.38 617.27 574.92 614.69 0.2M
2023-07-28 614.31 614.31 582.65 589.28 0.1M
2023-07-27 631.31 640.84 599.23 601.07 0.1M
2023-07-26 621.69 633.48 604.38 629.06 0.1M
2023-07-25 589.28 632.37 589.28 614.33 0.1M
2023-07-24 578.97 607.33 578.97 604.38 0.4M
2023-07-21 599.59 599.59 576.76 590.76 0.1M
2023-07-20 588.55 601.80 571.97 593.70 0.3M
2023-07-19 548.03 609.17 538.82 591.86 0.6M
2023-07-18 600.99 605.86 524.83 538.46 0.5M
2023-07-17 619.85 624.64 586.70 589.28 0.1M
2023-07-14 616.17 646.00 602.54 602.91 0.3M
2023-07-13 633.85 644.60 624.64 626.48 0.2M
2023-07-12 620.96 645.26 604.01 637.53 0.1M
2023-07-11 581.92 612.12 571.60 609.91 0.2M
2023-07-10 572.34 580.44 563.87 578.23 0.1M
2023-07-07 552.45 572.71 543.24 571.97 0.1M
2023-07-06 567.18 572.34 548.96 555.77 0.5M
2023-07-05 570.64 583.02 557.61 567.18 0.2M
2023-07-04 553.56 578.23 544.72 578.23 0.4M
2023-07-03 546.56 551.72 535.14 551.72 0.1M
2023-06-30 523.36 549.51 523.36 536.98 0.1M
2023-06-29 560.19 566.82 534.41 538.82 0.1M
2023-06-28 535.88 568.66 530.72 558.71 0.2M
2023-06-27 545.09 552.08 528.51 535.88 0.1M
2023-06-26 527.41 546.18 516.73 539.56 0.2M
2023-06-23 525.93 544.35 520.78 522.99 0.3M
2023-06-22 539.93 553.56 518.57 528.14 0.6M
2023-06-21 530.35 546.93 515.62 529.62 0.7M
2023-06-20 590.76 590.76 528.14 537.72 0.7M
2023-06-19 604.38 609.91 586.34 589.65 0.2M
2023-06-16 619.11 643.81 615.06 615.80 0.4M
2023-06-15 666.26 666.26 606.96 627.59 0.4M
2023-06-14 676.94 684.30 657.79 658.52 0.1M
2023-06-13 668.45 668.45 641.52 659.63 0.3M
2023-06-12 648.21 663.01 636.42 648.21 0.1M
2023-06-09 684.30 696.46 648.21 648.21 0.2M
2023-06-08 710.82 718.19 685.78 687.99 0.1M
2023-06-07 692.41 706.58 682.09 705.67 0.1M
2023-06-06 710.08 710.08 684.30 692.41 0.2M
2023-06-05 693.88 704.08 668.92 691.30 0.7M
2023-06-02 683.20 687.24 665.15 676.57 0.2M
2023-06-01 678.41 679.15 652.09 661.84 0.2M
2023-05-31 692.77 692.77 651.20 661.84 0.4M
2023-05-30 736.60 738.08 676.20 676.20 0.1M
2023-05-26 777.85 777.85 725.19 725.19 0.1M
2023-05-25 804.37 804.37 755.02 755.02 0.1M
2023-05-24 829.41 829.41 782.27 786.69 0.0M
2023-05-23 820.58 827.94 786.69 805.11 0.1M
2023-05-22 785.95 808.45 783.75 802.90 0.1M
2023-05-19 804.37 816.16 785.25 802.90 0.1M
2023-05-18 794.06 813.21 786.72 806.58 0.1M
2023-05-17 791.85 802.90 770.63 794.06 0.2M
2023-05-16 810.26 822.05 804.69 811.74 0.3M
2023-05-15 810.26 833.83 810.26 825.73 0.1M
2023-05-12 810.26 832.36 810.26 816.89 0.1M
2023-05-11 844.01 847.83 814.68 826.47 0.1M
2023-05-10 832.36 861.82 824.99 824.99 0.1M
2023-05-09 859.62 880.24 833.83 833.83 0.1M
2023-05-05 833.10 866.98 825.69 864.03 0.1M
2023-05-04 858.88 858.88 823.52 832.36 0.1M
2023-05-03 849.57 875.82 824.15 838.99 0.1M
2023-05-02 876.56 892.76 827.20 842.67 0.1M
2023-04-28 903.07 903.07 866.24 880.98 1.2M
2023-04-27 869.00 892.03 869.00 880.98 0.1M
2023-04-26 862.56 889.08 851.51 876.56 0.1M
2023-04-25 888.95 916.33 858.88 861.09 0.5M
2023-04-24 913.80 947.27 906.76 906.76 0.1M
2023-04-21 929.53 945.80 922.23 930.33 0.1M
2023-04-20 921.59 946.53 917.11 936.22 0.1M
2023-04-19 920.02 933.28 908.23 932.54 0.0M
2023-04-18 970.84 970.84 938.43 942.11 0.1M
2023-04-17 917.07 959.79 913.39 941.38 0.2M
2023-04-14 880.24 912.65 880.24 906.76 0.1M
2023-04-13 931.07 931.07 887.61 897.18 0.1M
2023-04-12 934.01 934.01 897.18 908.97 0.1M
2023-04-11 881.71 916.33 880.24 911.18 0.1M
2023-04-06 833.83 878.77 830.11 876.56 0.1M
2023-04-05 882.45 882.45 852.25 854.46 0.3M
2023-04-04 875.86 875.86 852.99 861.09 0.1M
2023-04-03 862.74 875.08 839.76 862.56 0.5M
2023-03-31 845.15 862.56 833.10 859.62 0.1M
2023-03-30 843.41 871.40 843.41 850.04 0.2M
2023-03-29 834.57 889.82 832.41 855.20 0.3M
2023-03-28 817.63 836.78 736.60 806.58 0.7M
2023-03-27 966.42 966.42 912.65 912.65 0.2M
2023-03-24 953.90 956.11 922.23 931.07 0.2M
2023-03-23 909.70 956.85 909.70 948.74 0.2M
2023-03-22 928.12 934.01 906.02 929.59 0.3M
2023-03-21 948.74 950.95 922.96 928.86 0.8M
2023-03-20 949.48 952.43 917.42 919.28 0.1M
2023-03-17 1,001.35 1,003.99 959.06 959.06 0.4M
2023-03-16 964.95 992.94 957.58 992.94 0.2M
2023-03-15 1,025.35 1,025.35 944.32 953.90 0.5M
2023-03-14 998.10 1,040.82 989.26 1,014.30 0.2M
2023-03-13 1,067.34 1,067.34 998.83 1,024.61 0.3M
2023-03-10 1,045.98 1,054.08 1,014.30 1,054.08 0.1M
2023-03-09 1,063.65 1,070.28 1,033.46 1,065.86 0.1M
2023-03-08 1,079.12 1,079.12 1,041.56 1,055.55 0.1M
2023-03-07 1,079.12 1,090.91 1,058.50 1,062.92 0.1M
2023-03-06 1,113.74 1,115.95 1,069.22 1,083.54 0.9M
2023-03-03 1,108.27 1,128.47 1,098.76 1,104.17 0.1M
2023-03-02 1,124.06 1,124.06 1,085.69 1,102.69 0.1M
2023-03-01 1,151.31 1,151.31 1,090.17 1,099.75 0.1M
2023-02-28 1,149.10 1,149.10 1,098.83 1,125.53 0.3M
2023-02-27 1,097.54 1,138.79 1,097.54 1,122.58 0.3M
2023-02-24 1,142.47 1,142.47 1,096.80 1,118.16 0.1M
2023-02-23 1,107.85 1,137.59 1,107.11 1,107.11 0.1M
2023-02-22 1,110.80 1,124.06 1,096.06 1,109.32 0.1M
2023-02-21 1,152.78 1,156.47 1,124.79 1,135.84 0.1M
2023-02-20 1,146.15 1,174.14 1,121.11 1,157.94 0.1M
2023-02-17 1,110.06 1,141.50 1,084.41 1,122.58 0.1M
2023-02-16 1,127.74 1,152.78 1,120.37 1,136.58 0.1M
2023-02-15 1,164.57 1,164.57 1,124.79 1,140.26 0.1M
2023-02-14 1,134.37 1,163.83 1,134.37 1,139.52 0.1M
2023-02-13 1,149.10 1,163.83 1,142.85 1,149.10 0.1M
2023-02-10 1,163.83 1,179.30 1,108.52 1,151.31 0.3M
2023-02-09 1,180.77 1,213.92 1,172.67 1,188.14 0.1M
2023-02-08 1,219.81 1,227.68 1,189.61 1,189.61 0.1M
2023-02-07 1,171.93 1,221.09 1,171.93 1,188.14 0.1M
2023-02-06 1,222.76 1,229.86 1,173.41 1,196.98 0.1M
2023-02-03 1,247.07 1,247.07 1,178.56 1,199.19 0.1M
2023-02-02 1,149.10 1,212.32 1,149.10 1,193.30 0.2M
2023-02-01 1,123.32 1,156.47 1,123.32 1,144.68 0.2M
2023-01-31 1,050.39 1,154.69 1,050.39 1,148.36 0.2M
2023-01-30 1,156.47 1,156.47 1,110.06 1,135.10 0.2M
2023-01-27 1,143.94 1,143.94 1,112.27 1,141.73 0.1M
2023-01-26 1,126.26 1,145.60 1,104.17 1,121.85 0.2M
2023-01-25 1,124.79 1,124.79 1,092.38 1,103.43 0.1M
2023-01-24 1,109.32 1,109.32 1,083.54 1,101.22 0.1M
2023-01-23 1,113.74 1,124.06 1,083.54 1,104.17 0.1M
2023-01-20 1,087.23 1,107.85 1,068.07 1,101.96 0.1M
2023-01-19 1,068.07 1,079.86 1,057.02 1,073.97 0.1M
2023-01-18 1,130.68 1,130.68 1,067.34 1,078.39 0.2M
2023-01-17 1,082.81 1,137.31 1,082.81 1,107.11 0.1M
2023-01-16 1,082.81 1,120.37 1,082.81 1,108.59 0.1M
2023-01-13 1,075.44 1,123.32 1,075.44 1,102.69 0.1M
2023-01-12 1,141.73 1,148.36 1,083.54 1,099.75 0.1M
2023-01-11 1,082.81 1,155.03 1,063.66 1,127.74 0.2M
2023-01-10 1,146.89 1,146.89 1,082.81 1,082.81 0.2M
2023-01-09 1,168.25 1,171.45 1,143.21 1,150.57 0.1M
2023-01-06 1,137.87 1,145.42 1,104.04 1,145.42 0.1M
2023-01-05 1,135.84 1,135.84 1,098.27 1,115.95 0.1M
2023-01-04 1,096.06 1,115.22 1,064.39 1,101.22 0.1M
2023-01-03 1,068.07 1,118.90 1,065.13 1,091.64 0.1M