Camtek Ltd

CAMT
🏛️ 德国 →
88.00
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
2022-12-30 20.20 20.20 20.20 20.20 0.0M
2022-12-29 19.90 19.90 19.50 19.50 0.0M
2022-12-28 19.80 19.80 19.80 19.80 0.0M
2022-12-27 20.20 20.20 20.20 20.20 0.0M
2022-12-23 20.40 20.40 20.40 20.40 0.0M
2022-12-22 21.40 21.40 21.40 21.40 0.0M
2022-12-21 20.80 20.80 20.80 20.80 0.0M
2022-12-20 21.00 21.00 21.00 21.00 0.0M
2022-12-19 22.00 22.00 22.00 22.00 0.0M
2022-12-16 20.60 20.60 20.60 20.60 0.0M
2022-12-15 21.80 21.80 21.80 21.80 0.0M
2022-12-14 21.60 21.60 21.60 21.60 0.0M
2022-12-13 21.00 21.00 21.00 21.00 0.0M
2022-12-12 20.80 20.80 20.80 20.80 0.0M
2022-12-09 21.00 21.00 21.00 21.00 0.0M
2022-12-08 20.60 20.60 20.60 20.60 0.0M
2022-12-07 21.40 21.40 21.40 21.40 0.0M
2022-12-06 22.00 22.00 22.00 22.00 0.0M
2022-12-05 21.60 22.00 21.60 22.00 0.0M
2022-12-02 22.00 22.00 21.60 21.60 0.0M
2022-12-01 22.40 22.40 22.20 22.20 0.0M
2022-11-30 21.40 21.40 21.40 21.40 0.0M
2022-11-29 21.20 21.20 21.20 21.20 0.0M
2022-11-28 21.80 21.80 21.80 21.80 0.0M
2022-11-25 21.80 22.00 21.80 22.00 0.0M
2022-11-24 21.80 21.80 21.80 21.80 0.0M
2022-11-23 21.80 21.80 21.80 21.80 0.0M
2022-11-22 21.60 21.60 21.60 21.60 0.0M
2022-11-21 21.80 22.00 21.80 22.00 0.0M
2022-11-18 22.00 22.20 22.00 22.20 0.0M
2022-11-17 22.00 24.00 22.00 24.00 0.0M
2022-11-16 23.80 23.80 23.40 23.40 0.0M
2022-11-15 22.60 22.60 22.60 22.60 0.0M
2022-11-14 23.40 23.40 23.40 23.40 0.0M
2022-11-11 23.00 23.60 23.00 23.60 0.0M
2022-11-10 21.60 21.60 21.60 21.60 0.0M
2022-11-09 22.00 22.00 22.00 22.00 0.0M
2022-11-08 21.60 21.60 21.60 21.60 0.0M
2022-11-07 21.20 21.20 21.20 21.20 0.0M
2022-11-04 21.00 21.00 21.00 21.00 0.0M
2022-11-03 21.60 21.60 21.60 21.60 0.0M
2022-11-02 22.20 22.20 22.20 22.20 0.0M
2022-11-01 22.20 22.20 22.20 22.20 0.0M
2022-10-31 22.80 22.80 22.80 22.80 0.0M
2022-10-28 22.00 22.20 22.00 22.20 0.0M
2022-10-27 22.20 22.20 22.20 22.20 0.0M
2022-10-26 22.40 22.80 22.40 22.80 0.0M
2022-10-25 22.00 22.00 22.00 22.00 0.0M
2022-10-24 22.60 22.60 22.60 22.60 0.0M
2022-10-21 22.40 22.40 22.40 22.40 0.0M
2022-10-20 22.20 22.40 22.20 22.40 0.0M
2022-10-19 21.40 21.80 21.40 21.80 0.0M
2022-10-18 21.60 22.00 21.60 21.60 0.0M
2022-10-17 22.00 22.60 22.00 22.60 0.0M
2022-10-14 22.40 22.40 22.40 22.40 0.0M
2022-10-13 21.80 21.80 21.80 21.80 0.0M
2022-10-12 21.40 22.00 21.40 22.00 0.0M
2022-10-11 22.20 22.20 21.80 21.80 0.0M
2022-10-10 22.20 22.20 21.80 21.80 0.0M
2022-10-07 23.60 23.60 23.60 23.60 0.0M
2022-10-06 24.40 24.40 24.00 24.00 0.0M
2022-10-03 22.60 22.60 22.60 22.60 0.0M
2022-09-30 22.00 22.00 22.00 22.00 0.0M
2022-09-29 23.60 23.60 23.20 23.20 0.0M
2022-09-28 23.60 23.60 23.40 23.60 0.0M
2022-09-27 23.60 24.00 23.60 24.00 0.0M
2022-09-26 23.40 23.40 23.40 23.40 0.0M
2022-09-23 23.40 23.80 23.40 23.80 0.0M
2022-09-22 23.80 24.00 23.40 23.40 0.0M
2022-09-21 23.60 24.40 23.60 24.40 0.0M
2022-09-20 23.80 24.00 23.80 24.00 0.0M
2022-09-19 24.00 24.40 24.00 24.40 0.0M
2022-09-16 24.00 24.00 23.60 23.60 0.0M
2022-09-15 23.80 24.00 23.80 24.00 0.0M
2022-09-14 24.60 24.60 24.40 24.40 0.0M
2022-09-13 24.80 24.80 24.60 24.60 0.0M
2022-09-12 25.40 25.40 25.40 25.40 0.0M
2022-09-09 24.80 24.80 24.80 24.80 0.0M
2022-09-08 24.40 24.40 24.40 24.40 0.0M
2022-09-07 24.20 24.20 24.20 24.20 0.0M
2022-09-06 24.80 24.80 24.80 24.80 0.0M
2022-09-05 25.00 25.00 25.00 25.00 0.0M
2022-09-02 24.80 24.80 24.80 24.80 0.0M
2022-09-01 25.80 25.80 25.80 25.80 0.0M
2022-08-31 26.00 26.00 26.00 26.00 0.0M
2022-08-30 26.40 26.40 26.40 26.40 0.0M
2022-08-29 27.00 27.00 27.00 27.00 0.0M
2022-08-26 28.60 28.60 28.00 28.00 0.0M
2022-08-25 28.00 28.00 28.00 28.00 0.0M
2022-08-24 27.80 27.80 27.80 27.80 0.0M
2022-08-23 27.40 27.40 27.40 27.40 0.0M
2022-08-22 28.00 28.00 28.00 28.00 0.0M
2022-08-19 29.00 29.00 29.00 29.00 0.0M
2022-08-18 27.80 28.40 27.80 28.40 0.0M
2022-08-17 28.60 28.60 28.60 28.60 0.0M
2022-08-16 28.80 29.00 28.80 29.00 0.0M
2022-08-15 29.00 29.20 29.00 29.20 0.0M
2022-08-12 27.80 28.40 27.80 28.40 0.0M
2022-08-11 28.20 28.20 27.80 27.80 0.0M
2022-08-10 26.80 27.20 26.80 27.20 0.0M
2022-08-09 28.80 28.80 28.20 28.20 0.0M
2022-08-08 28.80 29.20 28.80 29.20 0.0M
2022-08-05 28.20 28.20 28.20 28.20 0.0M
2022-08-04 27.40 27.40 27.40 27.40 0.0M
2022-08-03 26.80 26.80 26.80 26.80 0.0M
2022-08-02 27.20 27.20 27.20 27.20 0.0M
2022-08-01 27.20 27.20 27.20 27.20 0.0M
2022-07-29 27.20 27.20 27.20 27.20 0.0M
2022-07-28 27.40 27.40 27.40 27.40 0.0M
2022-07-27 27.00 27.00 27.00 27.00 0.0M
2022-07-26 27.00 27.00 27.00 27.00 0.0M
2022-07-25 27.60 27.60 27.60 27.60 0.0M
2022-07-22 28.60 28.60 28.60 28.60 0.0M
2022-07-21 28.00 28.00 28.00 28.00 0.0M
2022-07-20 26.60 26.60 26.60 26.60 0.0M
2022-07-19 25.60 25.60 25.60 25.60 0.0M
2022-07-18 25.40 25.40 25.40 25.40 0.0M
2022-07-15 24.60 24.60 24.60 24.60 0.0M
2022-07-14 24.60 24.60 24.60 24.60 0.0M
2022-07-13 24.80 24.80 24.80 24.80 0.0M
2022-07-12 24.40 24.40 24.40 24.40 0.0M
2022-07-11 23.00 23.00 23.00 23.00 0.0M
2022-07-08 23.20 23.20 23.20 23.20 0.0M
2022-07-07 21.60 21.60 21.60 21.60 0.0M
2022-07-06 22.20 22.20 22.20 22.20 0.0M
2022-07-05 22.00 22.20 22.00 22.20 0.0M
2022-07-04 21.80 21.80 21.80 21.80 0.0M
2022-07-01 22.60 22.60 22.60 22.60 0.0M
2022-06-30 22.80 22.80 22.80 22.80 0.0M
2022-06-29 23.80 23.80 23.80 23.80 0.0M
2022-06-28 23.60 23.80 23.60 23.80 0.0M
2022-06-27 23.60 23.60 23.60 23.60 0.0M
2022-06-24 22.80 22.80 22.80 22.80 0.0M
2022-06-23 22.60 22.60 22.60 22.60 0.0M
2022-06-22 23.20 23.20 23.20 23.20 0.0M
2022-06-21 22.40 22.40 22.40 22.40 0.0M
2022-06-20 22.20 22.20 22.20 22.20 0.0M
2022-06-17 21.60 22.40 21.60 22.40 0.0M
2022-06-16 23.60 23.60 23.60 23.60 0.0M
2022-06-15 23.00 23.00 23.00 23.00 0.0M
2022-06-14 23.20 23.20 23.20 23.20 0.0M
2022-06-13 24.20 24.20 24.20 24.20 0.0M
2022-06-10 25.00 25.00 25.00 25.00 0.0M
2022-06-09 25.60 25.60 25.60 25.60 0.0M
2022-06-08 25.60 25.60 25.60 25.60 0.0M
2022-06-07 26.00 26.00 26.00 26.00 0.0M
2022-06-06 26.20 27.00 26.20 27.00 0.0M
2022-06-03 27.00 27.00 27.00 27.00 0.0M
2022-06-02 26.40 26.40 26.40 26.40 0.0M
2022-06-01 26.40 26.40 26.40 26.40 0.0M
2022-05-31 26.40 26.40 26.40 26.40 0.0M
2022-05-30 26.40 26.40 26.40 26.40 0.0M
2022-05-27 25.40 25.40 25.40 25.40 0.0M
2022-05-26 24.80 24.80 24.80 24.80 0.0M
2022-05-25 24.20 24.20 24.20 24.20 0.0M
2022-05-24 24.80 24.80 24.20 24.20 0.0M
2022-05-23 24.80 24.80 24.80 24.80 0.0M
2022-05-20 24.60 24.60 24.60 24.60 0.0M
2022-05-19 25.20 25.20 25.20 25.20 0.0M
2022-05-18 25.60 25.60 25.60 25.60 0.0M
2022-05-17 24.80 24.80 24.80 24.80 0.0M
2022-05-16 25.60 25.60 25.60 25.60 0.0M
2022-05-13 25.00 25.60 25.00 25.60 0.0M
2022-05-12 24.60 24.60 24.60 24.60 0.0M
2022-05-11 25.80 25.80 25.80 25.80 0.0M
2022-05-10 25.00 25.00 25.00 25.00 0.0M
2022-05-09 26.40 26.40 25.60 25.60 0.0M
2022-05-06 27.00 27.00 27.00 27.00 0.0M
2022-05-05 28.20 28.20 28.20 28.20 0.0M
2022-05-04 27.40 27.40 27.40 27.40 0.0M
2022-05-03 27.20 27.20 27.20 27.20 0.0M
2022-05-02 27.20 27.20 27.20 27.20 0.0M
2022-04-29 28.00 28.00 27.80 27.80 0.0M
2022-04-28 27.00 27.60 27.00 27.60 0.0M
2022-04-27 27.20 27.20 27.20 27.20 0.0M
2022-04-26 28.40 28.40 28.20 28.20 0.0M
2022-04-25 27.20 27.60 27.20 27.60 0.0M
2022-04-22 27.00 27.20 27.00 27.20 0.0M
2022-04-21 27.80 28.00 27.80 28.00 0.0M
2022-04-20 27.40 27.40 27.40 27.40 0.0M
2022-04-19 27.00 27.00 27.00 27.00 0.0M
2022-04-14 27.60 27.60 27.40 27.40 0.0M
2022-04-13 28.00 28.00 27.80 27.80 0.0M
2022-04-12 27.00 27.00 27.00 27.00 0.0M
2022-04-11 27.20 27.20 26.80 27.20 0.0M
2022-04-08 28.20 28.20 28.20 28.20 0.0M
2022-04-07 27.60 27.60 27.60 27.60 0.0M
2022-04-06 29.00 29.00 29.00 29.00 0.0M
2022-04-05 30.00 30.00 30.00 30.00 0.0M
2022-04-04 26.00 26.00 26.00 26.00 0.0M
2022-04-01 26.40 26.40 26.40 26.40 0.0M
2022-03-31 27.00 27.00 27.00 27.00 0.0M
2022-03-30 28.20 28.20 28.20 28.20 0.0M
2022-03-29 27.20 27.20 27.20 27.20 0.0M
2022-03-28 27.60 27.60 27.60 27.60 0.0M
2022-03-25 28.20 28.20 28.20 28.20 0.0M
2022-03-24 27.40 27.40 27.40 27.40 0.0M
2022-03-23 27.80 27.80 27.80 27.80 0.0M
2022-03-22 28.60 28.60 28.60 28.60 0.0M
2022-03-21 28.60 28.60 28.60 28.60 0.0M
2022-03-18 27.40 28.20 27.40 28.20 0.0M
2022-03-17 27.20 27.20 27.20 27.20 0.0M
2022-03-16 26.20 26.20 26.20 26.20 0.0M
2022-03-15 25.00 25.00 25.00 25.00 0.0M
2022-03-14 26.00 26.00 26.00 26.00 0.0M
2022-03-11 26.60 26.60 26.60 26.60 0.0M
2022-03-10 26.60 26.60 26.60 26.60 0.0M
2022-03-09 28.40 28.40 27.20 27.40 0.0M
2022-03-08 25.20 25.80 25.20 25.80 0.0M
2022-03-07 25.80 25.80 25.80 25.80 0.0M
2022-03-04 28.00 28.00 28.00 28.00 0.0M
2022-03-03 29.00 29.00 29.00 29.00 0.0M
2022-03-02 27.60 27.60 27.60 27.60 0.0M
2022-03-01 28.20 28.20 28.20 28.20 0.0M
2022-02-28 28.40 28.40 28.40 28.40 0.0M
2022-02-25 28.00 28.60 28.00 28.40 0.0M
2022-02-24 26.20 26.20 26.20 26.20 0.0M
2022-02-23 28.20 29.20 28.20 28.80 0.0M
2022-02-22 28.60 29.60 28.60 29.60 0.0M
2022-02-21 29.00 29.00 29.00 29.00 0.0M
2022-02-18 30.00 30.40 30.00 30.40 0.0M
2022-02-17 31.40 31.60 31.40 31.60 0.0M
2022-02-16 31.20 32.00 31.20 32.00 0.0M
2022-02-15 29.60 33.20 29.60 31.80 0.0M
2022-02-14 29.60 31.00 29.40 30.60 0.0M
2022-02-11 31.60 31.60 31.60 31.60 0.0M
2022-02-10 32.40 32.40 32.40 32.40 0.0M
2022-02-09 31.20 31.20 31.20 31.20 0.0M
2022-02-08 31.40 31.40 31.40 31.40 0.0M
2022-02-07 29.20 29.20 29.20 29.20 0.0M
2022-02-04 28.60 29.40 28.40 29.40 0.0M
2022-02-03 30.60 30.60 30.00 30.00 0.0M
2022-02-02 30.60 31.80 30.60 31.80 0.0M
2022-02-01 31.60 31.80 31.60 31.60 0.0M
2022-01-31 29.00 31.20 29.00 31.20 0.0M
2022-01-28 28.40 29.00 28.20 29.00 0.0M
2022-01-27 30.00 31.20 30.00 31.20 0.0M
2022-01-26 29.40 29.40 29.40 29.40 0.0M
2022-01-25 31.40 31.40 30.20 31.40 0.0M
2022-01-24 31.60 31.60 30.20 30.20 0.0M
2022-01-21 33.00 33.00 33.00 33.00 0.0M
2022-01-20 32.80 32.80 32.80 32.80 0.0M
2022-01-19 34.40 34.40 34.00 34.00 0.0M
2022-01-18 36.40 36.40 36.40 36.40 0.0M
2022-01-17 36.40 36.40 36.40 36.40 0.0M
2022-01-14 34.80 36.20 34.80 36.20 0.0M
2022-01-13 35.60 35.60 35.60 35.60 0.0M
2022-01-12 35.80 37.80 35.80 37.60 0.0M
2022-01-11 35.00 36.00 35.00 36.00 0.0M
2022-01-10 35.20 35.20 35.20 35.20 0.0M
2022-01-07 37.20 37.20 37.20 37.20 0.0M
2022-01-06 36.20 36.40 36.20 36.40 0.0M
2022-01-05 38.40 38.60 38.40 38.60 0.0M
2022-01-04 41.00 42.00 41.00 42.00 0.0M
2022-01-03 39.00 39.00 39.00 39.00 0.0M