BAE系统公司

BAES
🏛️ 美国 →
27.69
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
2023-12-29 14.30 14.35 14.00 14.00 0.0M
2023-12-28 14.08 14.41 14.08 14.26 0.0M
2023-12-27 14.40 14.40 13.93 14.37 0.0M
2023-12-26 14.00 14.21 14.00 14.09 0.0M
2023-12-22 13.68 14.04 13.68 13.94 0.0M
2023-12-21 13.85 14.13 13.85 13.96 0.0M
2023-12-20 13.90 13.90 13.69 13.86 0.0M
2023-12-19 13.64 13.70 13.60 13.70 0.0M
2023-12-18 13.61 13.84 13.44 13.44 0.0M
2023-12-15 13.43 13.78 13.36 13.52 0.0M
2023-12-14 13.29 13.71 13.28 13.71 0.0M
2023-12-13 13.72 13.72 13.30 13.54 0.0M
2023-12-12 13.30 13.50 13.21 13.38 0.0M
2023-12-11 13.07 13.20 13.07 13.14 0.0M
2023-12-08 12.90 13.09 12.90 13.09 0.0M
2023-12-07 12.88 12.94 12.85 12.94 0.0M
2023-12-06 13.10 13.19 12.90 13.09 0.0M
2023-12-05 13.29 13.29 13.09 13.09 0.0M
2023-12-04 13.38 13.47 13.15 13.47 0.0M
2023-12-01 13.24 13.65 13.24 13.53 0.0M
2023-11-30 13.22 13.55 13.22 13.45 0.0M
2023-11-29 13.23 13.23 13.08 13.22 0.0M
2023-11-28 13.20 13.55 13.20 13.50 0.0M
2023-11-27 13.68 13.68 13.35 13.39 0.0M
2023-11-24 13.42 13.64 13.42 13.56 0.0M
2023-11-22 13.37 13.37 13.31 13.31 0.0M
2023-11-21 13.40 13.70 13.29 13.70 0.0M
2023-11-20 13.17 13.55 13.17 13.39 0.0M
2023-11-17 13.01 13.16 13.01 13.16 0.0M
2023-11-16 13.29 13.43 13.20 13.20 0.0M
2023-11-15 13.50 13.50 13.21 13.43 0.0M
2023-11-14 13.50 13.57 13.32 13.41 0.0M
2023-11-13 13.85 13.85 13.50 13.74 0.0M
2023-11-10 13.85 13.85 13.40 13.68 0.0M
2023-11-09 13.50 13.50 13.35 13.40 0.0M
2023-11-08 13.65 13.65 13.25 13.25 0.0M
2023-11-07 13.45 13.45 13.22 13.40 0.0M
2023-11-06 13.45 13.52 13.26 13.41 0.0M
2023-11-03 13.32 13.55 13.32 13.39 0.0M
2023-11-02 13.81 13.84 13.47 13.54 0.0M
2023-11-01 13.55 13.65 13.47 13.65 0.0M
2023-10-31 13.40 13.42 13.27 13.42 0.0M
2023-10-30 13.44 13.64 13.40 13.40 0.0M
2023-10-27 13.34 13.37 13.17 13.37 0.0M
2023-10-26 13.33 13.34 13.24 13.30 0.0M
2023-10-25 13.25 13.60 13.20 13.50 0.0M
2023-10-24 13.05 13.25 13.05 13.24 0.0M
2023-10-23 13.20 13.20 12.93 13.11 0.0M
2023-10-20 12.87 13.16 12.84 12.99 0.0M
2023-10-19 12.68 12.75 12.65 12.65 0.0M
2023-10-18 13.13 13.25 13.00 13.09 0.0M
2023-10-17 13.38 13.38 13.11 13.13 0.0M
2023-10-16 13.17 13.20 13.09 13.11 0.0M
2023-10-13 13.34 13.37 13.06 13.09 0.0M
2023-10-12 13.30 13.30 12.94 12.94 0.0M
2023-10-11 12.94 13.13 12.94 13.06 0.1M
2023-10-10 12.97 12.97 12.81 12.82 0.0M
2023-10-09 12.65 12.65 12.57 12.63 0.0M
2023-10-06 12.00 12.04 11.80 12.02 0.0M
2023-10-05 12.26 12.26 11.91 12.10 0.0M
2023-10-04 12.00 12.00 11.87 11.99 0.0M
2023-10-03 12.55 12.55 12.18 12.18 0.0M
2023-10-02 12.27 12.49 12.15 12.32 0.0M
2023-09-29 12.26 12.26 12.16 12.16 0.0M
2023-09-28 12.37 12.67 12.37 12.48 0.0M
2023-09-27 12.38 12.39 12.38 12.38 0.0M
2023-09-26 12.32 12.43 12.32 12.40 0.0M
2023-09-25 12.30 12.44 12.25 12.25 0.0M
2023-09-22 12.46 12.47 12.30 12.47 0.0M
2023-09-21 12.93 12.93 12.62 12.76 0.0M
2023-09-20 13.17 13.20 12.96 13.07 0.0M
2023-09-19 13.30 13.32 13.04 13.18 0.0M
2023-09-18 13.10 13.31 13.08 13.30 0.0M
2023-09-15 13.16 13.20 12.98 13.03 0.0M
2023-09-14 13.03 13.19 13.03 13.06 0.0M
2023-09-13 13.15 13.15 13.03 13.08 0.0M
2023-09-12 12.98 13.17 12.98 13.15 0.0M
2023-09-11 13.07 13.07 12.93 13.07 0.0M
2023-09-08 12.90 12.90 12.72 12.81 0.0M
2023-09-07 12.90 12.95 12.76 12.87 0.0M
2023-09-06 12.65 12.80 12.59 12.59 0.0M
2023-09-05 12.80 12.90 12.69 12.90 0.0M
2023-09-01 12.86 12.86 12.63 12.79 0.0M
2023-08-31 12.80 12.88 12.80 12.85 0.0M
2023-08-30 12.90 12.90 12.75 12.79 0.0M
2023-08-29 12.78 12.78 12.69 12.75 0.0M
2023-08-28 12.75 12.75 12.53 12.55 0.0M
2023-08-25 12.54 12.79 12.50 12.60 0.0M
2023-08-24 12.65 12.65 12.45 12.45 0.0M
2023-08-23 12.45 12.58 12.40 12.58 0.0M
2023-08-22 12.33 12.48 12.33 12.48 0.0M
2023-08-21 12.35 12.35 12.24 12.24 0.0M
2023-08-18 12.25 12.53 12.20 12.33 0.0M
2023-08-17 12.40 12.40 12.17 12.29 0.0M
2023-08-16 12.96 12.96 12.83 12.83 0.0M
2023-08-15 12.95 12.95 12.88 12.95 0.0M
2023-08-14 12.90 12.93 12.89 12.89 0.0M
2023-08-11 12.92 12.95 12.92 12.95 0.0M
2023-08-10 13.00 13.02 12.98 12.98 0.0M
2023-08-09 13.15 13.18 13.11 13.15 0.0M
2023-08-08 13.00 13.10 13.00 13.10 0.0M
2023-08-07 12.95 13.16 12.95 13.13 0.0M
2023-08-04 12.83 12.99 12.83 12.90 0.2M
2023-08-03 12.70 12.77 12.64 12.74 0.0M
2023-08-02 12.44 12.60 12.42 12.58 0.0M
2023-08-01 11.94 11.94 11.90 11.90 0.0M
2023-07-31 12.15 12.15 11.92 11.92 0.0M
2023-07-28 12.00 12.00 11.96 11.96 0.0M
2023-07-27 11.96 11.96 11.83 11.83 0.0M
2023-07-26 11.66 11.95 11.66 11.82 0.0M
2023-07-25 11.75 11.90 11.75 11.77 0.0M
2023-07-24 11.76 11.86 11.76 11.86 0.0M
2023-07-21 12.05 12.05 11.81 11.97 0.0M
2023-07-19 11.91 12.02 11.84 12.02 0.0M
2023-07-18 12.04 12.04 11.89 11.91 0.1M
2023-07-17 12.07 12.16 11.98 12.00 0.0M
2023-07-14 12.05 12.05 12.00 12.00 0.0M
2023-07-13 11.85 12.02 11.85 12.02 0.1M
2023-07-12 11.78 11.84 11.75 11.80 0.0M
2023-07-11 11.55 11.69 11.51 11.65 0.0M
2023-07-10 11.50 11.50 11.44 11.50 0.0M
2023-07-07 11.40 11.54 11.35 11.40 0.0M
2023-07-06 11.60 11.60 11.41 11.50 0.0M
2023-07-05 11.55 11.61 11.55 11.61 0.0M
2023-07-03 11.60 11.71 11.60 11.66 0.0M
2023-06-30 11.85 11.85 11.76 11.76 0.0M
2023-06-29 11.50 11.60 11.50 11.58 0.0M
2023-06-28 11.70 11.78 11.58 11.58 0.0M
2023-06-27 11.68 11.74 11.68 11.73 0.0M
2023-06-26 11.70 11.70 11.70 11.70 0.0M
2023-06-23 11.86 11.97 11.86 11.95 0.0M
2023-06-22 12.20 12.20 11.94 11.94 0.0M
2023-06-21 12.15 12.27 12.15 12.27 0.0M
2023-06-20 12.39 12.39 12.11 12.11 0.0M
2023-06-16 12.44 12.44 12.29 12.43 0.0M
2023-06-15 12.15 12.18 12.15 12.18 0.0M
2023-06-14 12.16 12.21 12.03 12.03 0.1M
2023-06-13 11.92 12.01 11.92 12.01 0.0M
2023-06-12 11.89 11.89 11.89 11.89 0.0M
2023-06-09 12.00 12.00 11.85 11.85 0.0M
2023-06-08 11.55 11.72 11.55 11.69 0.0M
2023-06-07 11.52 11.65 11.50 11.50 0.0M
2023-06-06 11.64 11.74 11.64 11.67 0.0M
2023-06-05 11.74 11.85 11.56 11.63 0.0M
2023-06-02 11.90 11.94 11.64 11.82 0.0M
2023-06-01 11.63 11.90 11.63 11.90 0.0M
2023-05-31 11.55 11.68 11.37 11.50 0.0M
2023-05-30 11.68 11.79 11.68 11.70 0.0M
2023-05-26 11.70 11.72 11.64 11.72 0.0M
2023-05-25 11.85 11.85 11.53 11.75 0.0M
2023-05-24 11.91 11.91 11.70 11.73 0.0M
2023-05-23 12.00 12.00 11.98 11.98 0.0M
2023-05-22 12.20 12.30 12.20 12.30 0.0M
2023-05-19 12.25 12.31 12.20 12.20 0.0M
2023-05-18 12.17 12.44 12.05 12.21 0.0M
2023-05-17 12.45 12.45 12.45 12.45 0.0M
2023-05-16 12.29 12.33 12.29 12.33 0.0M
2023-05-15 12.40 12.40 12.30 12.30 0.0M
2023-05-12 12.26 12.26 12.26 12.26 0.1M
2023-05-11 12.21 12.31 12.20 12.20 0.0M
2023-05-10 12.49 12.54 12.48 12.54 0.1M
2023-05-09 12.56 12.58 12.40 12.53 0.0M
2023-05-08 12.63 12.63 12.55 12.61 0.0M
2023-05-05 12.38 12.65 12.34 12.61 0.0M
2023-05-04 12.79 12.79 12.43 12.64 0.2M
2023-05-03 12.84 12.94 12.84 12.94 0.0M
2023-05-02 12.60 12.75 12.60 12.71 0.0M
2023-05-01 12.95 12.95 12.60 12.79 0.0M
2023-04-28 12.70 12.76 12.66 12.76 0.0M
2023-04-27 12.81 12.81 12.53 12.71 0.0M
2023-04-26 12.73 12.73 12.48 12.54 0.0M
2023-04-25 12.95 12.95 12.57 12.76 0.0M
2023-04-24 12.59 12.89 12.59 12.69 0.0M
2023-04-21 12.64 12.72 12.61 12.65 0.0M
2023-04-20 12.80 12.90 12.78 12.90 0.0M
2023-04-19 12.91 12.91 12.60 12.65 0.0M
2023-04-18 12.76 12.80 12.73 12.80 0.0M
2023-04-17 12.80 12.80 12.60 12.60 0.0M
2023-04-14 12.73 12.73 12.63 12.65 0.0M
2023-04-13 12.97 12.97 12.80 12.83 0.0M
2023-04-12 12.75 12.86 12.63 12.77 0.0M
2023-04-11 12.62 12.75 12.59 12.59 0.0M
2023-04-10 12.61 12.61 12.37 12.37 0.0M
2023-04-06 12.45 12.80 12.36 12.57 0.0M
2023-04-05 12.39 12.41 12.29 12.37 0.0M
2023-04-04 12.45 12.45 12.35 12.41 0.0M
2023-04-03 12.20 12.46 12.11 12.46 0.1M
2023-03-31 12.25 12.33 12.20 12.20 0.0M
2023-03-30 12.08 12.19 12.00 12.17 0.0M
2023-03-29 12.09 12.30 12.09 12.26 0.0M
2023-03-28 12.15 12.23 12.13 12.23 0.0M
2023-03-27 12.09 12.19 12.05 12.15 0.0M
2023-03-24 12.06 12.06 11.90 11.99 0.0M
2023-03-23 11.90 12.05 11.90 11.98 0.1M
2023-03-22 11.68 11.75 11.67 11.75 0.0M
2023-03-21 11.53 11.78 11.52 11.52 0.0M
2023-03-20 11.42 11.52 11.42 11.51 0.0M
2023-03-17 11.02 11.18 11.02 11.18 0.1M
2023-03-16 11.05 11.12 11.05 11.12 0.0M
2023-03-15 11.45 11.45 11.00 11.08 0.0M
2023-03-14 11.29 11.48 11.29 11.46 0.1M
2023-03-13 11.16 11.16 10.98 11.05 0.0M
2023-03-10 11.28 11.28 11.12 11.17 0.0M
2023-03-09 11.24 11.24 11.10 11.15 0.0M
2023-03-08 10.92 10.92 10.78 10.89 0.0M
2023-03-07 10.95 10.95 10.83 10.83 0.0M
2023-03-06 11.01 11.01 10.92 11.00 0.0M
2023-03-03 10.88 11.02 10.88 11.02 0.0M
2023-03-02 10.86 11.05 10.81 11.05 0.0M
2023-03-01 10.85 10.94 10.80 10.93 0.0M
2023-02-28 10.97 11.01 10.80 10.85 0.0M
2023-02-27 11.13 11.13 11.00 11.10 0.0M
2023-02-24 11.05 11.05 10.88 10.97 0.0M
2023-02-23 11.04 11.04 10.87 11.00 0.0M
2023-02-22 11.03 11.04 10.81 10.93 0.0M
2023-02-21 10.90 11.01 10.90 11.01 0.0M
2023-02-17 10.70 10.75 10.65 10.75 0.1M
2023-02-16 10.80 10.88 10.62 10.77 0.1M
2023-02-15 10.54 10.70 10.54 10.69 0.0M
2023-02-14 10.68 10.68 10.50 10.53 0.0M
2023-02-13 10.70 10.70 10.40 10.40 0.0M
2023-02-10 10.52 10.52 10.44 10.44 0.0M
2023-02-09 10.20 10.35 10.20 10.28 0.0M
2023-02-08 10.20 10.20 10.08 10.08 0.0M
2023-02-07 10.00 10.07 10.00 10.07 0.0M
2023-02-06 10.13 10.17 10.00 10.10 0.0M
2023-02-03 10.24 10.24 10.10 10.15 0.0M
2023-02-02 10.37 10.37 10.11 10.11 0.0M
2023-02-01 10.42 10.60 10.42 10.59 0.0M
2023-01-31 10.80 10.80 10.49 10.50 0.0M
2023-01-30 10.60 10.69 10.58 10.59 0.0M
2023-01-27 10.62 10.63 10.59 10.63 0.0M
2023-01-26 10.65 10.80 10.55 10.63 0.0M
2023-01-25 10.60 10.70 10.45 10.65 0.0M
2023-01-24 10.40 10.65 10.40 10.63 0.0M
2023-01-23 10.62 10.64 10.51 10.52 0.0M
2023-01-20 10.45 10.60 10.45 10.50 0.0M
2023-01-19 10.45 10.49 10.41 10.49 0.0M
2023-01-18 10.44 10.44 10.44 10.44 0.0M
2023-01-17 10.31 10.41 10.29 10.30 0.0M
2023-01-13 10.19 10.25 10.17 10.17 0.0M
2023-01-12 10.00 10.26 10.00 10.26 0.0M
2023-01-11 10.20 10.20 9.85 9.91 0.1M
2023-01-10 10.00 10.22 10.00 10.19 0.0M
2023-01-09 10.41 10.41 10.10 10.10 0.0M
2023-01-06 10.20 10.36 10.20 10.36 0.0M
2023-01-05 10.00 10.17 10.00 10.17 0.0M
2023-01-04 10.35 10.35 10.30 10.30 0.0M
2023-01-03 10.53 10.53 10.33 10.33 0.0M