GSK plc

GSK
🏛️ 美国 →
20.86
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
09:30 20.50 20.50 20.25 20.25 2.5K
10:00 20.33 20.33 20.33 20.33 2.9K
10:30 20.33 20.33 20.33 20.33 0.2K
11:15 20.32 20.32 20.32 20.32 0.1K
12:20 20.33 20.33 20.33 20.33 0.2K
12:35 20.33 20.33 20.33 20.33 0.1K
15:05 20.33 20.33 20.33 20.33 1.5K
15:55 20.33 20.33 20.33 20.33 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 20.92 21.00 20.86 20.86 0.0M
2025-09-29 19.40 19.40 19.40 19.40 0.0M
2025-09-26 19.78 19.78 19.78 19.78 0.0M
2025-09-25 18.99 20.20 18.99 20.20 0.0M
2025-09-24 20.86 20.86 19.46 19.66 0.0M
2025-09-23 20.50 20.50 20.25 20.33 0.0M
2025-09-22 19.56 20.50 19.56 19.92 0.0M
2025-09-19 19.21 19.21 19.21 19.21 0.0M
2025-09-15 19.77 19.77 19.77 19.77 0.0M
2025-09-10 19.83 19.85 19.83 19.85 0.0M
2025-09-09 19.84 19.84 19.84 19.84 0.0M
2025-09-08 19.68 20.49 19.68 20.49 0.0M
2025-09-05 19.77 19.77 19.77 19.77 0.0M
2025-09-03 20.35 20.35 20.35 20.35 0.0M
2025-09-02 19.50 19.50 19.25 19.25 0.0M
2025-08-29 19.96 19.96 19.96 19.96 0.0M
2025-08-27 19.64 19.64 19.64 19.64 0.0M
2025-08-26 20.20 20.24 19.49 19.59 0.0M
2025-08-22 19.90 19.90 19.90 19.90 0.0M
2025-08-21 19.90 19.90 19.90 19.90 0.0M
2025-08-20 19.85 20.01 19.61 19.61 0.0M
2025-08-19 19.58 19.58 19.41 19.41 0.0M
2025-08-14 19.25 19.25 19.25 19.25 0.0M
2025-08-13 19.10 19.10 19.10 19.10 0.0M
2025-08-12 18.98 18.98 18.98 18.98 0.0M
2025-08-11 18.85 18.85 18.85 18.85 0.0M
2025-08-08 18.60 18.80 18.60 18.80 0.0M
2025-08-07 18.16 18.16 18.16 18.16 0.0M
2025-08-06 18.16 18.16 18.16 18.16 0.0M
2025-08-05 18.60 19.10 18.10 18.60 0.0M
2025-08-04 19.11 19.11 19.11 19.11 0.0M
2025-07-31 17.72 19.02 17.72 19.02 0.0M
2025-07-29 18.76 18.76 18.76 18.76 0.0M
2025-07-28 19.00 19.07 18.94 18.94 0.0M
2025-07-25 18.84 18.84 18.84 18.84 0.0M
2025-07-24 18.89 18.89 18.68 18.68 0.0M
2025-07-23 18.55 18.55 18.10 18.10 0.0M
2025-07-22 18.89 18.89 18.89 18.89 0.0M
2025-07-18 18.55 18.55 17.15 17.15 0.0M
2025-07-17 18.10 18.10 18.06 18.06 0.0M
2025-07-15 19.22 19.22 18.19 18.97 0.0M
2025-07-11 19.32 19.32 19.32 19.32 0.0M
2025-07-09 19.31 19.85 19.31 19.85 0.0M
2025-07-08 19.68 19.68 19.32 19.32 0.0M
2025-07-07 18.06 18.95 18.06 18.95 0.0M
2025-07-03 18.96 18.96 18.73 18.73 0.0M
2025-07-02 18.34 19.02 18.34 19.02 0.0M
2025-07-01 18.97 18.97 18.97 18.97 0.0M
2025-06-27 18.67 18.67 18.67 18.67 0.0M
2025-06-26 19.95 19.95 18.64 18.64 0.0M
2025-06-25 19.38 19.38 19.08 19.29 0.0M
2025-06-24 19.36 19.36 19.36 19.36 0.0M
2025-06-23 18.48 18.48 18.48 18.48 0.0M
2025-06-20 19.51 19.51 19.51 19.51 0.0M
2025-06-18 20.22 20.32 20.22 20.32 0.0M
2025-06-17 19.51 19.51 19.51 19.51 0.0M
2025-06-16 20.02 20.02 20.02 20.02 0.0M
2025-06-12 21.00 21.00 21.00 21.00 0.0M
2025-06-11 20.96 21.00 20.45 21.00 0.0M
2025-06-10 20.21 20.21 20.21 20.21 0.0M
2025-06-09 21.00 21.00 21.00 21.00 0.0M
2025-06-06 20.24 20.24 20.24 20.24 0.1M
2025-06-05 20.23 20.50 19.67 20.50 0.0M
2025-06-02 20.40 20.96 20.40 20.50 0.0M
2025-05-30 19.10 19.92 19.10 19.92 0.0M
2025-05-29 19.96 19.96 18.71 18.71 0.0M
2025-05-28 19.46 19.46 19.46 19.46 0.0M
2025-05-27 18.70 18.70 18.70 18.70 0.0M
2025-05-23 19.33 19.33 19.33 19.33 0.0M
2025-05-22 18.15 19.04 18.15 18.99 0.0M
2025-05-21 19.00 19.32 19.00 19.32 0.0M
2025-05-20 19.19 19.19 18.32 19.14 0.0M
2025-05-19 19.46 19.46 19.46 19.46 0.0M
2025-05-15 18.50 19.05 18.50 19.05 0.0M
2025-05-14 18.00 19.18 18.00 19.18 0.0M
2025-05-13 18.00 18.00 18.00 18.00 0.0M
2025-05-12 18.58 18.58 18.58 18.58 0.0M
2025-05-09 18.95 18.95 18.34 18.50 0.0M
2025-05-08 18.60 18.60 18.60 18.60 0.0M
2025-05-07 18.50 18.75 18.50 18.75 0.0M
2025-05-06 20.06 20.06 18.95 18.95 0.0M
2025-05-05 19.53 20.05 19.50 20.05 0.0M
2025-05-02 18.20 18.95 18.20 18.95 0.0M
2025-05-01 21.03 21.03 20.85 20.85 0.0M
2025-04-29 19.80 19.80 18.81 18.81 0.0M
2025-04-28 17.95 18.64 17.95 18.45 0.0M
2025-04-24 18.35 18.87 17.98 17.98 0.0M
2025-04-23 18.46 18.46 18.46 18.46 0.0M
2025-04-22 18.79 18.79 18.79 18.79 0.0M
2025-04-16 17.32 18.37 17.16 17.30 0.0M
2025-04-14 17.26 17.26 17.26 17.26 0.0M
2025-04-11 16.85 17.32 16.85 17.32 0.0M
2025-04-10 16.30 16.30 16.30 16.30 0.0M
2025-04-09 15.55 16.35 15.54 15.54 0.0M
2025-04-07 16.17 17.12 16.17 17.00 0.0M
2025-04-04 19.12 19.12 17.50 18.38 0.0M
2025-04-03 19.87 19.87 18.31 18.81 0.0M
2025-04-02 18.78 18.78 17.90 17.90 0.0M
2025-04-01 19.28 19.28 19.28 19.28 0.0M
2025-03-31 19.74 19.74 19.74 19.74 0.0M
2025-03-28 20.12 20.36 18.78 20.36 0.0M
2025-03-27 18.78 19.90 18.78 19.90 0.0M
2025-03-26 19.20 19.20 18.78 18.78 0.0M
2025-03-25 20.03 20.03 19.22 19.22 0.0M
2025-03-24 20.13 20.13 20.13 20.13 0.0M
2025-03-21 19.10 19.74 18.86 19.74 0.0M
2025-03-20 20.00 20.00 20.00 20.00 0.0M
2025-03-19 19.81 19.81 19.81 19.81 0.0M
2025-03-17 20.04 20.04 20.01 20.01 0.0M
2025-03-14 18.78 19.07 18.78 19.07 0.0M
2025-03-13 19.38 19.38 19.37 19.37 0.0M
2025-03-12 19.31 19.31 19.10 19.10 0.0M
2025-03-11 20.78 20.78 20.11 20.11 0.0M
2025-03-10 20.00 20.00 19.19 20.00 0.0M
2025-03-07 19.41 19.41 18.99 19.35 0.0M
2025-03-06 18.96 19.18 18.70 18.70 0.0M
2025-03-05 18.65 18.90 18.65 18.90 0.0M
2025-03-04 18.84 18.84 18.84 18.84 0.0M
2025-02-28 18.98 18.98 18.98 18.98 0.0M
2025-02-21 17.75 18.22 17.75 18.22 0.0M
2025-02-19 18.17 18.17 17.68 17.68 0.0M
2025-02-18 18.94 18.94 18.45 18.45 0.0M
2025-02-14 18.21 18.30 18.21 18.30 0.0M
2025-02-13 18.73 18.80 18.50 18.80 0.0M
2025-02-12 18.80 18.80 18.80 18.80 0.0M
2025-02-11 18.53 18.53 17.75 17.75 0.0M
2025-02-10 18.00 18.27 18.00 18.27 0.0M
2025-02-07 17.95 17.95 17.95 17.95 0.0M
2025-02-06 18.54 18.54 18.54 18.54 0.0M
2025-02-05 17.86 18.38 17.86 18.38 0.0M
2025-02-04 16.80 17.33 16.80 17.33 0.0M
2025-02-03 17.35 17.39 17.30 17.30 0.0M
2025-01-31 17.00 17.52 17.00 17.52 0.0M
2025-01-30 17.50 17.88 16.93 17.36 0.0M
2025-01-29 17.32 17.79 17.32 17.79 0.0M
2025-01-28 16.85 16.86 16.85 16.86 0.0M
2025-01-27 17.89 17.89 17.41 17.78 0.0M
2025-01-24 16.75 16.75 16.67 16.67 0.0M
2025-01-23 16.76 16.76 16.76 16.76 0.0M
2025-01-22 16.73 16.73 16.67 16.67 0.0M
2025-01-21 16.41 17.25 15.95 17.25 0.0M
2025-01-17 17.10 17.10 16.89 16.90 0.0M
2025-01-16 16.35 16.68 15.79 15.79 0.0M
2025-01-15 15.75 16.33 15.75 16.19 0.0M
2025-01-14 16.01 16.01 15.92 15.92 0.0M
2025-01-13 16.50 16.71 15.68 16.71 0.0M
2025-01-10 15.76 16.97 15.76 16.86 0.0M
2025-01-08 16.95 16.95 16.51 16.51 0.0M
2025-01-07 16.78 17.05 16.78 17.05 0.0M
2025-01-06 17.04 17.04 16.50 16.78 0.0M
2025-01-03 16.78 16.78 16.78 16.78 0.0M
2025-01-02 16.98 16.99 16.50 16.61 0.0M