Suzlon Energy Ltd

SUZL
🏛️ 印度 →
55.20
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
09:15 56.98 56.98 56.66 56.71 459.1K
09:20 56.66 56.68 56.51 56.59 208.2K
09:25 56.59 56.63 56.46 56.55 174.1K
09:30 56.53 56.53 56.32 56.39 235.7K
09:35 56.39 56.49 56.31 56.40 296.8K
09:40 56.41 56.60 56.40 56.58 202.0K
09:45 56.58 56.99 56.58 56.95 184.2K
09:50 56.99 57.05 56.84 56.95 237.2K
09:55 56.96 57.23 56.94 57.12 183.5K
10:00 57.09 57.18 56.87 56.88 86.4K
10:05 56.88 56.88 56.67 56.82 132.2K
10:10 56.84 56.84 56.65 56.69 92.4K
10:15 56.71 56.86 56.67 56.76 75.7K
10:20 56.76 56.81 56.68 56.80 136.5K
10:25 56.79 56.95 56.79 56.87 70.2K
10:30 56.83 56.88 56.77 56.83 44.0K
10:35 56.83 56.93 56.81 56.91 56.8K
10:40 56.90 56.97 56.89 56.96 74.4K
10:45 56.97 57.01 56.85 56.94 183.9K
10:50 56.98 57.00 56.87 56.96 33.0K
10:55 56.96 56.96 56.83 56.83 404.9K
11:00 56.85 56.86 56.81 56.81 31.9K
11:05 56.82 56.90 56.78 56.90 36.3K
11:10 56.89 56.90 56.83 56.88 21.3K
11:15 56.86 56.87 56.72 56.74 154.3K
11:20 56.74 56.79 56.70 56.77 36.0K
11:25 56.75 56.78 56.71 56.73 29.3K
11:30 56.71 56.74 56.61 56.63 103.4K
11:35 56.62 56.67 56.62 56.63 18.2K
11:40 56.62 56.66 56.55 56.57 86.3K
11:45 56.57 56.65 56.56 56.64 29.2K
11:50 56.61 56.78 56.59 56.72 56.4K
11:55 56.74 56.81 56.72 56.79 30.1K
12:00 56.77 56.78 56.60 56.62 46.3K
12:05 56.63 56.66 56.60 56.63 23.7K
12:10 56.61 56.67 56.56 56.66 53.8K
12:15 56.66 56.67 56.59 56.59 32.7K
12:20 56.59 56.60 56.50 56.52 62.8K
12:25 56.54 56.57 56.30 56.33 192.4K
12:30 56.33 56.40 56.28 56.37 95.5K
12:35 56.36 56.37 56.27 56.29 48.9K
12:40 56.30 56.31 56.22 56.22 56.9K
12:45 56.24 56.27 56.20 56.24 51.6K
12:50 56.22 56.27 56.21 56.22 24.3K
12:55 56.23 56.23 56.05 56.07 198.2K
13:00 56.06 56.08 55.95 55.97 1,265.8K
13:05 55.97 56.11 55.93 56.05 115.5K
13:10 56.11 56.19 56.06 56.14 58.8K
13:15 56.14 56.14 56.02 56.05 35.8K
13:20 56.05 56.05 56.00 56.00 29.3K
13:25 56.00 56.01 55.85 55.90 131.2K
13:30 55.88 55.91 55.75 55.76 68.7K
13:35 55.77 55.80 55.65 55.73 82.2K
13:40 55.72 55.75 55.69 55.71 43.0K
13:45 55.71 55.77 55.70 55.71 70.0K
13:50 55.72 55.73 55.65 55.71 60.1K
13:55 55.71 55.74 55.66 55.69 59.0K
14:00 55.70 55.70 55.53 55.57 96.5K
14:05 55.57 55.57 55.50 55.52 139.3K
14:10 55.51 55.54 55.50 55.50 73.1K
14:15 55.51 55.53 55.40 55.40 81.8K
14:20 55.42 55.44 55.36 55.37 61.1K
14:25 55.38 55.44 55.36 55.37 279.8K
14:30 55.40 55.48 55.32 55.45 206.5K
14:35 55.46 55.50 55.43 55.44 66.1K
14:40 55.45 55.48 55.42 55.42 89.9K
14:45 55.42 55.46 55.42 55.45 83.8K
14:50 55.45 55.48 55.43 55.45 93.6K
14:55 55.45 55.49 55.44 55.47 60.2K
15:00 55.46 55.48 55.25 55.25 308.0K
15:05 55.25 55.28 55.22 55.24 115.4K
15:10 55.25 55.30 55.20 55.24 182.7K
15:15 55.25 55.29 55.20 55.26 172.8K
15:20 55.26 55.36 55.24 55.36 144.1K
15:25 55.35 55.53 55.30 55.31 191.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 55.28 55.35 54.59 55.20 3.7M
2025-09-30 55.40 55.45 54.39 55.04 7.9M
2025-09-29 55.58 56.35 55.18 55.29 6.3M
2025-09-26 56.79 57.23 55.18 55.31 9.6M
2025-09-25 57.53 58.19 56.44 56.68 5.1M
2025-09-24 58.84 58.87 57.40 57.53 2.7M
2025-09-23 59.81 60.13 58.16 58.64 6.2M
2025-09-22 60.40 60.95 59.69 59.93 4.6M
2025-09-19 59.14 60.62 59.14 60.36 4.8M
2025-09-18 59.57 59.67 58.74 59.07 3.0M
2025-09-17 59.80 60.02 58.71 59.28 7.1M
2025-09-16 58.24 59.64 58.24 58.99 9.6M
2025-09-15 57.36 58.47 57.23 58.07 3.8M
2025-09-12 57.19 57.40 56.75 57.07 3.8M
2025-09-11 57.56 58.03 56.90 56.95 3.8M
2025-09-10 57.18 58.03 57.18 57.56 4.9M
2025-09-09 58.14 58.14 57.00 57.08 2.0M
2025-09-08 57.91 58.28 57.25 57.44 5.2M
2025-09-05 57.60 58.10 57.30 57.87 4.6M
2025-09-04 58.70 58.90 57.30 57.42 6.8M
2025-09-03 58.34 58.73 57.93 58.00 3.0M
2025-09-02 58.45 59.09 57.90 58.21 8.0M
2025-09-01 56.86 57.99 56.60 57.88 6.9M
2025-08-29 56.33 57.12 55.53 56.43 7.2M
2025-08-28 57.01 57.25 55.91 56.33 4.2M
2025-08-26 56.97 57.45 56.60 56.94 6.6M
2025-08-25 59.10 59.17 57.33 57.45 6.6M
2025-08-22 58.30 59.28 58.10 58.51 8.1M
2025-08-21 60.15 60.20 58.04 58.17 7.7M
2025-08-20 59.69 60.34 59.20 59.85 7.1M
2025-08-19 58.20 59.75 57.80 59.59 6.4M
2025-08-18 61.49 61.59 56.63 58.01 20.1M
2025-08-14 60.69 60.99 60.00 60.06 7.9M
2025-08-13 63.30 63.82 60.10 60.39 12.2M
2025-08-12 64.68 64.96 62.55 63.12 14.4M
2025-08-11 63.48 64.76 62.89 63.34 3.9M
2025-08-08 64.50 64.52 62.96 63.18 3.3M
2025-08-07 64.99 65.28 62.21 64.20 5.5M
2025-08-06 65.85 65.85 64.55 65.25 3.2M
2025-08-05 64.96 66.12 64.84 65.43 6.1M
2025-08-04 66.77 66.80 64.71 65.04 8.8M
2025-08-01 62.01 66.80 62.01 65.96 21.5M
2025-07-31 59.99 61.92 59.77 61.59 8.3M
2025-07-30 61.91 62.11 61.02 61.21 4.0M
2025-07-29 60.61 62.65 59.92 61.83 8.9M
2025-07-28 63.32 63.55 60.70 60.86 9.5M
2025-07-25 65.23 65.32 62.84 63.63 3.8M
2025-07-24 66.00 66.19 65.00 65.31 4.7M
2025-07-23 66.38 66.43 65.51 65.98 2.4M
2025-07-22 66.59 66.76 65.70 66.54 3.1M
2025-07-21 65.21 66.50 65.00 66.41 6.1M
2025-07-18 66.28 66.58 64.80 65.07 4.9M
2025-07-17 67.04 67.15 66.10 66.28 4.2M
2025-07-16 67.22 68.30 66.85 67.04 7.0M
2025-07-15 65.37 67.39 65.37 67.17 11.0M
2025-07-14 66.10 66.45 65.30 65.44 8.7M
2025-07-11 66.00 66.26 65.24 65.93 5.4M
2025-07-10 66.08 66.56 65.55 65.97 2.2M
2025-07-09 66.40 66.85 65.75 65.92 6.3M
2025-07-08 65.79 66.49 65.30 66.26 5.9M
2025-07-07 65.81 66.60 65.10 65.89 6.7M
2025-07-04 65.73 65.73 64.92 65.53 3.1M
2025-07-03 65.41 66.20 64.93 65.22 7.6M
2025-07-02 67.26 67.56 64.46 64.87 6.1M
2025-07-01 67.72 68.12 67.01 67.19 7.3M
2025-06-30 67.70 68.18 66.50 67.78 9.3M
2025-06-27 64.74 67.67 64.44 67.30 20.9M
2025-06-26 64.58 65.60 64.10 64.54 6.0M
2025-06-25 64.72 64.96 63.93 64.32 6.4M
2025-06-24 63.77 64.64 63.30 64.41 6.6M
2025-06-23 62.61 63.20 62.10 62.77 7.7M
2025-06-20 62.75 64.49 62.39 63.30 8.9M
2025-06-19 63.91 64.35 61.81 62.51 7.2M
2025-06-18 64.47 65.20 63.80 64.06 5.3M
2025-06-17 65.47 65.84 64.12 64.47 7.9M
2025-06-16 64.01 65.79 63.16 65.43 12.0M
2025-06-13 64.02 65.48 63.39 64.74 8.4M
2025-06-12 67.78 67.86 65.52 65.67 6.4M
2025-06-11 68.68 69.35 67.15 67.59 9.2M
2025-06-10 67.73 69.48 66.76 68.29 24.5M
2025-06-09 67.30 68.29 67.00 67.14 19.7M
2025-06-06 67.32 67.53 66.10 66.74 14.2M
2025-06-05 67.00 68.60 66.55 66.79 19.3M
2025-06-04 68.22 68.68 66.55 66.73 25.3M
2025-06-03 71.78 72.40 67.95 68.16 29.4M
2025-06-02 72.85 73.44 70.75 71.22 17.5M
2025-05-30 71.78 74.30 70.70 71.46 86.7M
2025-05-29 67.35 67.64 64.75 65.42 17.4M
2025-05-28 65.80 68.50 65.50 66.33 23.3M
2025-05-27 64.99 66.00 63.63 65.41 8.9M
2025-05-26 62.61 65.94 62.61 64.34 20.3M
2025-05-23 61.31 62.89 60.68 62.21 6.3M
2025-05-22 61.03 61.74 60.39 61.00 6.1M
2025-05-21 60.12 61.68 59.37 61.32 9.1M
2025-05-20 62.00 62.15 60.10 60.37 4.6M
2025-05-19 61.11 62.58 61.11 61.51 8.3M
2025-05-16 61.47 62.15 60.34 61.08 12.9M
2025-05-15 60.47 61.77 60.12 61.22 13.0M
2025-05-14 57.84 60.35 57.43 59.92 16.1M
2025-05-13 57.61 58.15 56.69 57.62 6.4M
2025-05-12 56.51 57.40 55.20 56.94 7.7M
2025-05-09 50.96 53.05 50.96 52.63 12.8M
2025-05-08 55.50 55.91 52.80 53.22 4.4M
2025-05-07 52.07 55.15 52.07 54.64 9.1M
2025-05-06 56.95 57.49 53.42 53.70 11.1M
2025-05-05 56.50 57.24 56.36 56.92 5.6M
2025-05-02 56.24 56.99 55.87 56.27 3.7M
2025-04-30 57.76 57.94 56.05 56.36 4.3M
2025-04-29 58.16 59.42 57.35 57.65 8.4M
2025-04-28 57.46 58.48 57.00 57.79 4.9M
2025-04-25 60.14 60.48 56.78 58.29 19.5M
2025-04-24 60.04 61.50 59.80 60.13 9.2M
2025-04-23 59.61 60.15 58.12 59.98 15.6M
2025-04-22 61.00 61.59 59.02 59.29 15.9M
2025-04-21 55.58 61.10 55.50 60.31 27.1M
2025-04-17 54.38 55.71 54.00 55.08 9.1M
2025-04-16 54.84 54.86 53.81 54.34 3.8M
2025-04-15 55.08 55.65 53.88 54.36 9.6M
2025-04-11 53.81 53.90 52.18 53.03 9.1M
2025-04-09 53.00 53.78 51.05 51.23 6.3M
2025-04-08 53.58 54.20 52.70 53.09 8.4M
2025-04-07 46.00 53.10 46.00 52.16 18.1M
2025-04-04 57.38 57.50 54.70 55.38 9.8M
2025-04-03 56.22 57.82 56.16 57.53 4.2M
2025-04-02 55.88 57.74 54.37 57.38 8.3M
2025-04-01 55.29 56.97 55.12 55.77 3.3M
2025-03-28 57.48 58.37 56.40 56.60 11.0M
2025-03-27 56.88 57.93 56.43 57.03 7.6M
2025-03-26 57.85 58.60 56.31 57.47 5.7M
2025-03-25 58.47 59.45 57.09 57.62 10.9M
2025-03-24 57.66 58.36 57.06 57.92 3.6M
2025-03-21 58.38 58.65 55.90 56.49 6.3M
2025-03-20 58.97 59.40 56.66 58.38 9.5M
2025-03-19 55.47 58.00 55.35 57.78 12.6M
2025-03-18 55.43 55.60 54.78 54.98 5.1M
2025-03-17 54.89 56.50 54.17 54.46 3.9M
2025-03-13 54.31 54.96 53.60 54.57 2.7M
2025-03-12 54.18 54.44 52.80 53.84 3.8M
2025-03-11 51.79 54.12 51.75 53.75 4.8M
2025-03-10 55.41 56.78 52.78 53.23 14.7M
2025-03-07 51.94 56.94 51.56 54.92 15.8M
2025-03-06 52.61 52.88 51.73 52.13 9.0M
2025-03-05 50.58 52.07 50.51 51.49 5.8M
2025-03-04 48.90 51.48 48.57 50.07 6.0M
2025-03-03 50.00 51.19 46.62 49.71 18.4M
2025-02-28 51.29 51.87 49.50 49.74 5.2M
2025-02-27 54.96 54.96 51.77 52.11 3.3M
2025-02-25 54.23 55.09 54.23 54.55 4.4M
2025-02-24 54.70 54.70 53.46 54.32 5.9M
2025-02-21 55.07 56.28 54.33 55.30 4.9M
2025-02-20 54.06 55.30 53.07 54.85 5.9M
2025-02-19 50.48 55.35 49.85 54.16 5.8M
2025-02-18 51.10 51.30 49.50 50.63 3.1M
2025-02-17 50.81 51.63 49.46 51.41 9.1M
2025-02-14 53.61 54.03 50.45 51.15 3.6M
2025-02-13 52.97 53.94 52.28 53.36 3.5M
2025-02-12 51.99 52.95 49.10 52.36 12.9M
2025-02-11 52.79 53.05 50.32 51.99 8.8M
2025-02-10 53.03 54.35 52.37 52.75 5.8M
2025-02-07 54.93 55.05 52.95 53.65 5.8M
2025-02-06 56.86 56.86 54.56 54.92 2.6M
2025-02-05 57.23 57.80 55.76 55.89 5.7M
2025-02-04 57.18 58.00 55.98 56.93 3.0M
2025-02-03 57.94 59.10 55.46 56.36 7.6M
2025-02-01 60.37 61.05 56.55 58.14 17.0M
2025-01-31 57.00 58.15 56.65 58.15 12.7M
2025-01-30 55.39 55.39 55.39 55.39 0.3M
2025-01-29 52.76 52.76 52.76 52.76 0.3M
2025-01-28 50.51 51.55 47.76 50.25 9.0M
2025-01-27 52.53 52.53 49.94 50.19 11.1M
2025-01-24 54.99 54.99 52.13 52.56 9.3M
2025-01-23 55.17 56.61 54.21 54.32 5.2M
2025-01-22 57.18 57.86 54.58 55.15 5.9M
2025-01-21 58.26 58.48 56.36 57.45 4.5M
2025-01-20 57.84 58.76 56.15 58.13 3.8M
2025-01-17 57.01 57.39 55.95 56.83 5.7M
2025-01-16 58.82 59.14 56.70 56.88 6.2M
2025-01-15 57.15 59.70 56.81 57.29 3.7M
2025-01-14 55.00 57.13 55.00 57.13 2.5M
2025-01-13 54.21 57.00 53.91 54.41 12.1M
2025-01-10 58.09 58.23 55.50 55.58 11.1M
2025-01-09 60.08 60.40 57.70 57.91 4.8M
2025-01-08 60.81 61.00 59.00 60.04 4.9M
2025-01-07 57.96 61.82 57.96 60.89 7.9M
2025-01-06 61.86 62.14 58.87 58.88 9.9M
2025-01-03 63.00 63.28 61.82 61.96 5.1M
2025-01-02 65.09 65.09 62.55 62.93 7.3M
2025-01-01 62.89 65.34 62.10 65.34 7.9M