Sensata Technologies Holding Plc

ST
🏛️ 美国 →
30.70
最后更新: 2025-10-01
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 40.07 40.45 39.95 40.38 0.6M
2022-12-29 39.42 40.46 39.29 40.45 0.9M
2022-12-28 39.80 39.99 38.98 39.10 0.8M
2022-12-27 39.80 40.30 39.39 39.71 1.7M
2022-12-23 39.75 40.01 39.45 39.77 1.1M
2022-12-22 40.34 40.34 39.29 39.87 1.5M
2022-12-21 40.86 41.40 40.69 40.89 0.7M
2022-12-20 40.44 40.88 40.16 40.52 0.8M
2022-12-19 40.94 41.12 39.98 40.44 2.3M
2022-12-16 41.26 41.75 40.21 40.95 3.7M
2022-12-15 42.28 42.52 41.27 41.70 2.6M
2022-12-14 43.82 44.39 42.82 42.94 3.9M
2022-12-13 45.33 45.52 43.82 43.96 1.7M
2022-12-12 43.53 43.91 42.92 43.79 1.1M
2022-12-09 43.58 44.00 43.32 43.46 1.2M
2022-12-08 44.00 44.11 43.46 43.75 1.1M
2022-12-07 43.73 43.93 43.29 43.77 1.2M
2022-12-06 44.74 45.00 43.35 43.95 0.9M
2022-12-05 44.77 45.20 44.37 44.59 0.9M
2022-12-02 44.77 45.42 44.61 45.22 0.7M
2022-12-01 45.25 45.80 44.91 45.57 1.0M
2022-11-30 44.10 45.12 43.42 45.10 2.0M
2022-11-29 43.56 44.38 43.56 44.00 1.0M
2022-11-28 44.63 44.95 43.10 43.47 1.5M
2022-11-25 44.93 45.70 44.93 45.26 0.6M
2022-11-23 44.98 45.47 44.65 45.03 0.8M
2022-11-22 44.61 45.19 43.86 45.09 1.2M
2022-11-21 43.77 44.39 43.62 43.75 0.7M
2022-11-18 44.10 44.49 43.24 44.03 1.0M
2022-11-17 42.85 43.35 42.39 43.21 0.9M
2022-11-16 44.71 45.02 43.37 43.61 1.8M
2022-11-15 45.67 45.86 44.44 45.08 1.2M
2022-11-14 44.88 45.33 44.43 44.67 1.4M
2022-11-11 44.20 45.89 44.20 45.33 1.3M
2022-11-10 42.86 44.21 42.86 44.14 1.3M
2022-11-09 41.08 41.75 40.92 41.03 1.0M
2022-11-08 41.39 41.97 40.84 41.42 1.8M
2022-11-07 41.14 41.34 40.54 41.31 0.8M
2022-11-04 39.42 40.93 39.34 40.71 1.1M
2022-11-03 38.49 39.31 37.68 38.70 1.1M
2022-11-02 40.20 40.53 39.13 39.13 1.1M
2022-11-01 40.66 40.93 40.05 40.54 0.7M
2022-10-31 40.23 40.41 39.24 40.21 1.6M
2022-10-28 39.67 40.39 38.99 40.31 1.0M
2022-10-27 39.64 40.00 39.20 39.66 1.9M
2022-10-26 39.17 40.16 38.38 39.06 2.7M
2022-10-25 40.05 41.00 38.62 39.46 3.9M
2022-10-24 42.00 42.21 41.06 41.62 1.7M
2022-10-21 40.68 41.90 40.31 41.69 2.0M
2022-10-20 40.33 41.07 39.92 40.49 1.4M
2022-10-19 39.66 40.30 39.59 40.17 1.3M
2022-10-18 40.76 41.30 39.90 40.34 1.6M
2022-10-17 38.86 40.01 38.84 39.70 1.1M
2022-10-14 39.72 39.95 37.85 37.92 1.0M
2022-10-13 37.05 39.64 36.64 39.38 1.6M
2022-10-12 38.16 38.29 37.68 37.99 1.5M
2022-10-11 39.13 39.33 37.82 38.18 2.5M
2022-10-10 39.82 39.86 38.96 39.27 1.5M
2022-10-07 40.28 40.36 39.32 39.39 1.4M
2022-10-06 40.40 41.02 40.34 40.77 1.0M
2022-10-05 39.29 40.79 39.20 40.55 1.1M
2022-10-04 39.48 40.20 39.38 40.16 2.1M
2022-10-03 37.85 38.87 37.36 38.49 1.9M
2022-09-30 37.76 38.22 37.15 37.28 2.3M
2022-09-29 38.06 38.20 37.07 37.71 2.1M
2022-09-28 37.69 38.98 37.48 38.73 1.8M
2022-09-27 38.17 38.32 36.94 37.52 1.7M
2022-09-26 37.71 39.02 37.48 37.52 2.4M
2022-09-23 37.95 38.24 37.09 37.65 2.6M
2022-09-22 39.76 39.96 38.46 38.54 1.6M
2022-09-21 40.92 41.41 39.87 39.88 1.4M
2022-09-20 40.64 40.80 40.22 40.64 1.3M
2022-09-19 39.70 41.21 39.60 40.90 1.9M
2022-09-16 39.78 40.20 39.08 40.05 2.0M
2022-09-15 40.89 41.64 40.11 40.47 1.3M
2022-09-14 41.22 41.33 40.58 41.08 1.7M
2022-09-13 41.80 42.29 41.16 41.36 2.6M
2022-09-12 42.24 43.32 41.92 43.27 2.1M
2022-09-09 41.43 42.21 41.33 41.92 1.3M
2022-09-08 40.24 41.10 39.93 41.06 0.9M
2022-09-07 39.42 40.80 39.30 40.65 0.9M
2022-09-06 40.11 40.11 39.25 39.44 1.0M
2022-09-02 40.96 41.03 39.61 39.82 1.1M
2022-09-01 39.80 40.12 39.10 40.11 1.0M
2022-08-31 40.90 40.90 40.10 40.28 1.1M
2022-08-30 41.57 41.57 40.44 40.65 0.8M
2022-08-29 40.81 41.48 40.50 41.09 0.7M
2022-08-26 43.14 43.42 41.17 41.18 1.1M
2022-08-25 42.05 43.27 41.93 43.05 0.9M
2022-08-24 42.35 42.47 41.78 41.86 0.7M
2022-08-23 42.42 43.00 42.13 42.25 0.8M
2022-08-22 43.06 43.11 42.35 42.41 1.3M
2022-08-19 44.87 44.96 43.83 43.92 0.9M
2022-08-18 44.84 45.57 44.79 45.27 1.7M
2022-08-17 44.88 45.06 44.44 44.84 1.0M
2022-08-16 45.15 45.93 44.91 45.56 1.7M
2022-08-15 45.27 46.06 45.27 45.54 1.2M
2022-08-12 45.42 45.86 45.09 45.67 1.1M
2022-08-11 45.37 45.68 44.92 45.03 1.7M
2022-08-10 44.63 45.18 44.35 44.86 0.9M
2022-08-09 44.67 44.67 43.33 43.51 1.1M
2022-08-08 45.72 46.00 44.94 45.00 1.1M
2022-08-05 45.38 45.62 44.51 45.27 1.7M
2022-08-04 45.84 46.38 45.49 45.82 1.4M
2022-08-03 44.69 45.78 44.33 45.73 1.0M
2022-08-02 44.13 44.92 44.13 44.15 0.8M
2022-08-01 44.10 45.00 43.90 44.51 1.2M
2022-07-29 44.32 44.70 43.81 44.47 1.3M
2022-07-28 44.11 44.80 43.57 44.48 1.3M
2022-07-27 41.46 43.89 41.32 43.63 2.0M
2022-07-26 41.00 41.81 40.78 41.51 2.6M
2022-07-25 44.20 44.92 43.60 43.96 2.0M
2022-07-22 44.41 44.77 43.99 44.29 1.1M
2022-07-21 43.52 44.34 43.39 44.28 0.9M
2022-07-20 42.79 43.67 42.53 43.48 0.8M
2022-07-19 40.98 42.76 40.86 42.72 1.2M
2022-07-18 41.27 41.41 40.03 40.16 1.4M
2022-07-15 40.10 40.71 39.35 40.69 1.0M
2022-07-14 39.14 39.34 38.31 39.18 1.4M
2022-07-13 39.62 40.10 39.04 39.99 1.7M
2022-07-12 40.09 41.10 40.05 40.32 1.7M
2022-07-11 41.20 41.61 40.43 40.48 1.5M
2022-07-08 41.92 42.29 41.39 41.57 1.2M
2022-07-07 40.61 42.25 40.60 42.07 0.9M
2022-07-06 40.31 40.63 39.58 40.25 1.5M
2022-07-05 39.87 40.41 39.03 40.36 1.6M
2022-07-01 41.09 41.73 40.25 40.59 1.9M
2022-06-30 41.05 41.89 40.55 41.31 1.2M
2022-06-29 42.45 42.48 41.39 41.83 0.7M
2022-06-28 44.05 44.31 42.59 42.65 1.0M
2022-06-27 43.48 43.68 42.91 43.51 0.9M
2022-06-24 42.50 43.48 42.11 43.19 1.3M
2022-06-23 42.16 42.59 40.82 42.01 1.2M
2022-06-22 42.31 43.18 41.76 42.38 1.0M
2022-06-21 42.42 42.71 41.73 42.39 1.1M
2022-06-17 41.13 41.64 40.23 41.28 1.8M
2022-06-16 43.05 43.31 40.91 41.14 1.1M
2022-06-15 44.02 44.73 43.65 44.23 0.5M
2022-06-14 44.36 44.49 43.13 43.54 0.6M
2022-06-13 44.61 45.04 43.99 44.12 0.9M
2022-06-10 46.43 46.92 45.93 46.01 0.7M
2022-06-09 48.01 48.51 47.76 47.77 0.6M
2022-06-08 49.00 49.17 48.30 48.47 0.5M
2022-06-07 48.16 49.18 47.99 49.15 0.6M
2022-06-06 48.93 49.63 48.42 48.66 0.7M
2022-06-03 48.62 48.88 47.72 48.22 0.9M
2022-06-02 47.96 49.43 47.47 49.34 0.8M
2022-06-01 48.12 48.37 46.84 47.48 0.9M
2022-05-31 47.12 48.48 46.56 48.03 1.2M
2022-05-27 46.39 47.35 46.39 47.34 0.7M
2022-05-26 45.40 46.64 45.29 46.30 0.8M
2022-05-25 44.93 45.61 44.39 44.88 0.9M
2022-05-24 45.24 45.68 44.63 45.19 1.3M
2022-05-23 45.54 45.83 44.56 45.63 1.2M
2022-05-20 45.29 45.54 43.82 44.94 1.8M
2022-05-19 43.73 45.19 43.45 44.46 0.8M
2022-05-18 45.57 45.77 43.88 44.03 0.7M
2022-05-17 44.98 46.21 44.92 46.06 0.9M
2022-05-16 45.03 45.09 43.92 44.25 0.6M
2022-05-13 44.76 45.56 44.49 45.08 0.9M
2022-05-12 42.75 44.21 42.67 44.21 1.4M
2022-05-11 44.34 44.95 42.75 42.88 0.9M
2022-05-10 45.24 45.47 43.46 44.29 0.9M
2022-05-09 44.99 45.74 44.30 44.52 1.0M
2022-05-06 46.24 46.34 45.14 45.75 1.3M
2022-05-05 47.15 47.49 45.92 46.44 1.0M
2022-05-04 46.58 48.17 45.90 48.00 0.8M
2022-05-03 46.00 47.16 45.95 46.94 1.2M
2022-05-02 45.38 46.14 44.74 46.08 1.2M
2022-04-29 46.24 47.17 45.24 45.41 1.4M
2022-04-28 44.45 46.55 44.28 46.38 1.4M
2022-04-27 45.17 45.96 43.61 44.36 4.1M
2022-04-26 48.33 48.62 45.34 45.49 3.1M
2022-04-25 48.01 48.80 47.43 48.73 2.1M
2022-04-22 49.11 49.35 48.09 48.59 2.1M
2022-04-21 50.16 50.38 48.98 49.36 3.8M
2022-04-20 48.71 49.85 48.62 49.39 1.4M
2022-04-19 47.24 48.42 47.20 48.24 0.8M
2022-04-18 47.04 47.54 46.75 46.97 1.5M
2022-04-14 48.26 48.81 47.34 47.39 1.7M
2022-04-13 47.92 48.35 47.81 48.15 0.9M
2022-04-12 48.37 49.14 47.67 47.90 1.5M
2022-04-11 47.27 48.74 47.23 48.16 1.6M
2022-04-08 48.09 48.55 47.57 47.77 1.1M
2022-04-07 48.33 48.57 47.18 48.25 3.3M
2022-04-06 48.65 48.80 48.00 48.59 1.6M
2022-04-05 50.64 51.12 49.18 49.34 1.3M
2022-04-04 50.41 51.27 50.40 51.00 0.9M
2022-04-01 51.60 51.71 50.17 50.56 1.1M
2022-03-31 51.64 52.01 50.85 50.85 1.8M
2022-03-30 52.75 53.40 51.93 52.01 1.4M
2022-03-29 51.81 53.15 51.15 53.14 3.4M
2022-03-28 50.96 51.00 49.95 50.65 2.0M
2022-03-25 51.11 51.27 50.67 51.17 1.9M
2022-03-24 51.31 51.31 50.66 51.10 2.5M
2022-03-23 52.22 52.22 50.80 50.96 2.3M
2022-03-22 53.20 53.22 52.44 52.70 3.3M
2022-03-21 53.26 53.42 52.25 52.70 1.9M
2022-03-18 53.91 54.28 53.38 53.45 2.5M
2022-03-17 53.10 54.15 52.77 54.15 0.9M
2022-03-16 52.75 54.36 52.46 53.24 1.6M
2022-03-15 52.02 52.42 51.19 52.24 1.8M
2022-03-14 52.79 52.84 51.26 51.85 1.2M
2022-03-11 53.37 53.82 52.44 52.44 0.8M
2022-03-10 52.93 53.55 52.11 53.12 1.6M
2022-03-09 56.50 57.12 53.16 53.69 2.7M
2022-03-08 53.78 56.08 53.46 55.13 3.2M
2022-03-07 55.45 55.84 53.31 53.38 5.4M
2022-03-04 56.40 56.86 55.06 55.50 4.2M
2022-03-03 58.06 58.34 56.86 57.32 1.3M
2022-03-02 57.19 58.00 56.86 57.76 1.1M
2022-03-01 57.64 57.89 56.42 56.83 3.8M
2022-02-28 57.97 58.79 57.76 57.91 1.5M
2022-02-25 57.29 59.01 57.15 58.94 0.6M
2022-02-24 54.88 57.71 54.71 57.41 1.5M
2022-02-23 57.13 57.39 56.48 56.60 1.5M
2022-02-22 56.74 57.52 56.26 56.89 1.2M
2022-02-18 57.46 58.38 56.91 57.15 1.0M
2022-02-17 58.70 59.17 57.48 57.68 0.9M
2022-02-16 58.09 59.53 57.99 59.18 0.8M
2022-02-15 57.45 58.66 57.13 58.60 0.9M
2022-02-14 56.96 57.50 56.00 56.72 1.1M
2022-02-11 57.17 57.42 55.35 55.96 1.5M
2022-02-10 57.35 58.99 56.65 57.04 0.7M
2022-02-09 57.49 58.39 56.95 58.30 1.5M
2022-02-08 55.40 56.75 55.40 56.63 1.2M
2022-02-07 55.12 56.26 55.10 55.60 1.4M
2022-02-04 55.24 55.79 54.06 55.29 1.2M
2022-02-03 56.29 57.52 55.51 55.52 1.3M
2022-02-02 57.58 58.05 56.02 57.33 1.8M
2022-02-01 56.70 57.57 54.87 57.27 2.0M
2022-01-31 55.65 57.36 55.06 57.36 1.4M
2022-01-28 54.80 55.78 53.74 55.75 1.2M
2022-01-27 57.60 58.26 54.38 55.19 1.0M
2022-01-26 59.17 59.17 56.45 57.04 1.4M
2022-01-25 58.04 58.80 56.77 58.02 1.1M
2022-01-24 57.63 59.20 55.79 58.97 1.7M
2022-01-21 58.77 59.69 57.88 58.73 1.3M
2022-01-20 60.92 61.34 58.45 58.62 1.0M
2022-01-19 63.35 63.91 60.39 60.40 1.0M
2022-01-18 62.65 63.06 62.04 62.57 0.9M
2022-01-14 62.45 63.69 62.17 63.54 1.1M
2022-01-13 64.63 65.46 63.90 64.08 0.8M
2022-01-12 64.45 64.83 63.46 64.12 0.6M
2022-01-11 62.62 64.19 62.56 64.09 0.6M
2022-01-10 63.01 63.34 61.85 62.58 1.0M
2022-01-07 63.89 64.62 62.88 62.91 1.0M
2022-01-06 63.40 65.01 63.33 64.28 1.0M
2022-01-05 64.90 65.58 63.77 63.79 1.2M
2022-01-04 63.90 65.30 63.59 65.00 1.9M
2022-01-03 62.48 63.42 62.05 62.94 2.0M