瑞士ABB集团

ABBN
🏛️ 美国 →
72.84
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
2024-12-31 53.85 55.30 53.70 53.70 0.0M
2024-12-30 55.48 55.48 53.06 53.72 0.0M
2024-12-27 55.48 55.48 54.55 54.55 0.0M
2024-12-26 55.46 55.74 55.46 55.74 0.0M
2024-12-24 53.85 56.40 53.85 53.85 0.0M
2024-12-23 55.53 55.56 53.90 53.90 0.0M
2024-12-20 53.74 55.69 53.74 55.69 0.0M
2024-12-19 55.50 55.50 53.72 55.27 0.0M
2024-12-18 57.56 57.93 56.40 56.40 0.0M
2024-12-17 57.46 59.17 57.46 59.17 0.0M
2024-12-16 58.41 59.04 57.09 57.09 0.0M
2024-12-13 59.13 59.14 57.17 57.17 0.0M
2024-12-12 59.28 59.28 57.52 59.27 0.0M
2024-12-11 58.37 59.67 57.77 57.77 0.0M
2024-12-10 59.58 59.58 57.55 57.55 0.0M
2024-12-09 60.45 60.45 58.52 58.52 0.0M
2024-12-06 58.95 60.25 57.82 57.84 0.0M
2024-12-05 58.90 60.01 58.10 58.17 0.0M
2024-12-04 58.10 59.85 58.08 58.08 0.0M
2024-12-03 58.50 58.50 56.78 56.78 0.0M
2024-12-02 57.50 58.58 56.76 58.58 0.0M
2024-11-29 56.44 57.28 56.44 57.28 0.0M
2024-11-27 56.47 56.79 55.59 56.79 0.0M
2024-11-26 56.61 56.61 54.83 56.54 0.0M
2024-11-25 57.22 57.33 55.68 55.79 0.0M
2024-11-22 55.84 57.06 55.84 57.04 0.0M
2024-11-21 55.08 56.71 55.08 56.70 0.0M
2024-11-20 55.56 56.38 54.80 54.94 0.0M
2024-11-19 55.61 56.75 54.89 56.42 0.0M
2024-11-18 55.33 56.82 55.33 55.46 0.0M
2024-11-15 57.50 57.50 55.00 57.16 0.0M
2024-11-14 56.22 57.48 56.22 57.47 0.0M
2024-11-13 56.57 56.57 55.55 55.55 0.0M
2024-11-12 55.89 57.05 55.75 55.75 0.0M
2024-11-11 58.32 58.56 56.52 56.52 0.0M
2024-11-08 57.95 58.09 56.28 56.28 0.0M
2024-11-07 57.20 58.26 56.36 56.73 0.0M
2024-11-06 57.01 57.01 56.89 56.89 0.0M
2024-11-05 58.08 58.62 56.76 58.62 0.0M
2024-11-04 57.33 57.88 55.66 57.88 0.0M
2024-11-01 55.55 55.55 55.55 55.55 0.0M
2024-10-31 56.18 56.18 55.03 56.06 0.0M
2024-10-30 56.68 57.68 56.68 57.68 0.0M
2024-10-29 55.79 57.95 55.79 57.95 0.0M
2024-10-28 57.81 57.81 57.81 57.81 0.0M
2024-10-25 57.31 58.42 55.94 58.42 0.0M
2024-10-24 55.74 55.91 54.95 55.08 0.0M
2024-10-23 56.76 56.76 56.32 56.76 0.0M
2024-10-22 56.27 58.31 56.27 58.31 0.0M
2024-10-21 56.64 58.00 56.28 58.00 0.0M
2024-10-18 59.02 59.02 56.96 57.98 0.0M
2024-10-17 60.51 60.51 58.04 58.04 0.0M
2024-10-16 57.84 57.84 56.28 56.28 0.0M
2024-10-15 58.35 60.44 57.19 60.44 0.0M
2024-10-14 57.91 59.42 57.91 59.42 0.0M
2024-10-11 60.05 60.08 57.79 60.08 0.0M
2024-10-09 57.17 58.31 57.17 58.31 0.0M
2024-10-08 59.56 59.56 56.38 56.38 0.0M
2024-10-07 56.57 59.05 56.57 59.05 0.0M
2024-10-04 58.10 58.83 56.94 57.20 0.0M
2024-10-03 58.39 58.39 57.01 57.01 0.0M
2024-10-02 57.89 59.59 57.51 57.51 0.0M
2024-10-01 59.54 60.73 57.82 60.73 0.0M
2024-09-30 59.00 59.85 56.66 57.21 0.0M
2024-09-27 59.62 59.63 57.92 58.01 0.0M
2024-09-26 60.22 61.00 59.04 59.81 0.0M
2024-09-25 58.00 58.00 57.82 57.82 0.0M
2024-09-24 58.05 58.05 57.37 57.37 0.0M
2024-09-23 57.79 57.79 56.08 56.17 0.0M
2024-09-20 57.53 58.50 55.95 58.50 0.0M
2024-09-19 58.07 59.15 57.62 59.15 0.0M
2024-09-18 54.94 54.94 54.94 54.94 0.0M
2024-09-17 57.30 57.30 57.30 57.30 0.0M
2024-09-16 56.57 57.50 54.44 54.44 0.0M
2024-09-13 55.37 57.34 54.69 57.34 0.1M
2024-09-12 55.28 56.43 53.54 56.42 0.0M
2024-09-11 54.24 56.42 53.87 56.42 0.0M
2024-09-10 54.41 54.45 53.95 54.35 0.0M
2024-09-09 54.36 56.15 53.95 56.15 0.0M
2024-09-06 54.16 54.16 53.59 53.59 0.0M
2024-09-05 55.61 56.92 54.66 56.92 0.0M
2024-09-04 55.69 55.93 55.36 55.36 0.0M
2024-09-03 57.55 58.09 56.56 58.09 0.0M
2024-08-30 57.45 57.45 57.45 57.45 0.0M
2024-08-29 57.01 59.64 56.31 58.82 0.0M
2024-08-28 56.98 58.88 56.19 56.19 0.0M
2024-08-27 55.79 55.79 55.79 55.79 0.0M
2024-08-26 56.63 58.58 56.57 56.57 0.0M
2024-08-23 56.00 58.07 55.98 55.98 0.0M
2024-08-22 57.08 57.08 55.56 55.56 0.0M
2024-08-21 56.01 57.91 56.01 57.89 0.0M
2024-08-20 55.80 57.72 55.23 57.72 0.0M
2024-08-19 55.73 57.09 55.13 57.00 0.0M
2024-08-16 54.83 56.39 54.34 54.34 0.0M
2024-08-15 53.89 54.96 53.81 53.86 0.0M
2024-08-14 53.76 54.56 53.76 54.56 0.0M
2024-08-13 53.27 53.27 53.27 53.27 0.0M
2024-08-12 53.42 54.27 52.09 53.19 0.0M
2024-08-09 53.08 53.41 53.08 53.41 0.0M
2024-08-08 51.82 54.13 51.82 54.13 0.0M
2024-08-07 52.67 53.69 50.45 50.45 0.0M
2024-08-06 51.70 52.55 50.14 50.14 0.0M
2024-08-05 50.75 53.35 50.69 53.35 0.0M
2024-08-02 51.50 53.55 51.17 53.54 0.0M
2024-08-01 56.77 56.77 54.28 56.77 0.0M
2024-07-31 56.00 57.35 54.03 54.03 0.0M
2024-07-30 54.27 54.27 53.83 53.91 0.0M
2024-07-29 54.64 55.95 53.50 53.50 0.0M
2024-07-26 54.53 55.96 54.05 54.18 0.0M
2024-07-25 53.90 53.90 52.14 52.14 0.0M
2024-07-24 53.91 57.22 53.91 54.43 0.0M
2024-07-23 55.57 55.57 55.57 55.57 0.0M
2024-07-22 55.47 55.47 54.25 55.10 0.0M
2024-07-19 54.98 55.56 54.33 54.33 0.0M
2024-07-18 54.92 55.88 53.90 53.90 0.0M
2024-07-17 59.15 59.15 59.15 59.15 0.0M
2024-07-16 57.14 58.50 57.02 57.47 0.0M
2024-07-15 56.66 58.69 56.66 57.14 0.0M
2024-07-12 56.79 56.79 56.77 56.77 0.0M
2024-07-11 56.14 56.14 56.05 56.05 0.0M
2024-07-10 55.33 55.33 55.25 55.29 0.0M
2024-07-09 57.38 57.38 55.05 55.29 0.0M
2024-07-08 57.19 57.72 55.23 55.23 0.0M
2024-07-05 57.58 57.58 57.58 57.58 0.0M
2024-07-03 56.58 57.08 56.58 57.04 0.0M
2024-07-02 54.07 55.15 54.07 55.15 0.0M
2024-07-01 55.50 57.47 54.89 54.98 0.0M
2024-06-28 56.34 56.52 55.20 55.20 0.0M
2024-06-27 56.74 56.86 56.71 56.86 0.0M
2024-06-26 53.78 55.22 53.78 55.22 0.0M
2024-06-25 56.38 56.45 54.55 55.19 0.0M
2024-06-24 56.88 56.88 54.74 56.14 0.0M
2024-06-21 55.10 56.63 55.10 56.63 0.0M
2024-06-20 58.15 59.80 55.89 58.95 0.0M
2024-06-18 58.41 58.65 57.04 58.65 0.0M
2024-06-17 57.09 57.09 56.38 56.38 0.0M
2024-06-14 55.07 57.35 55.07 57.35 0.0M
2024-06-13 58.38 58.38 57.75 58.37 0.0M
2024-06-12 58.39 58.86 57.28 58.86 0.0M
2024-06-11 55.05 56.51 55.05 56.51 0.0M
2024-06-10 55.93 56.03 55.93 56.03 0.0M
2024-06-07 57.49 57.80 55.88 56.78 0.0M
2024-06-06 58.73 58.73 56.36 56.44 0.0M
2024-06-05 57.05 57.89 55.35 57.89 0.0M
2024-06-04 55.36 55.48 55.19 55.48 0.0M
2024-06-03 56.59 57.12 54.63 57.12 0.0M
2024-05-31 53.83 54.75 53.83 54.75 0.0M
2024-05-30 54.00 54.00 54.00 54.00 0.0M
2024-05-29 55.18 55.18 55.15 55.15 0.0M
2024-05-28 56.54 56.65 54.86 55.47 0.0M
2024-05-24 53.01 56.05 52.50 56.05 0.1M
2024-05-23 54.68 55.15 52.87 52.87 0.0M
2024-05-22 52.61 53.60 51.84 53.60 0.0M
2024-05-21 54.51 54.64 52.64 54.64 0.0M
2024-05-20 51.73 53.76 51.73 52.21 0.0M
2024-05-17 53.11 53.11 51.80 52.98 0.0M
2024-05-16 52.75 54.13 52.40 53.70 0.0M
2024-05-15 53.99 53.99 53.06 53.25 0.0M
2024-05-14 52.21 53.79 52.21 53.79 0.0M
2024-05-13 52.50 52.54 52.11 52.11 0.0M
2024-05-10 51.86 52.95 51.70 51.70 0.0M
2024-05-09 52.99 52.99 49.80 49.80 0.0M
2024-05-08 52.12 52.12 50.78 50.78 0.0M
2024-05-07 51.34 51.34 51.34 51.34 0.0M
2024-05-06 51.20 51.20 49.65 50.28 0.0M
2024-05-03 49.70 50.25 49.52 50.20 0.0M
2024-05-02 49.74 49.74 48.86 49.72 0.0M
2024-05-01 50.46 50.46 50.46 50.46 0.0M
2024-04-30 49.16 50.88 49.00 50.88 0.0M
2024-04-29 49.83 49.83 49.34 49.34 0.0M
2024-04-26 50.72 50.72 48.34 49.20 0.0M
2024-04-25 48.50 48.77 48.07 48.07 0.0M
2024-04-24 49.69 49.69 47.89 49.57 0.0M
2024-04-23 48.58 50.18 48.38 48.38 0.0M
2024-04-22 50.14 50.16 47.59 50.16 0.0M
2024-04-19 48.97 49.93 48.97 49.72 0.0M
2024-04-18 48.43 49.51 47.74 48.07 0.0M
2024-04-17 47.20 47.20 45.74 45.74 0.0M
2024-04-16 46.66 47.30 44.31 45.05 0.0M
2024-04-15 47.67 47.68 46.06 46.06 0.0M
2024-04-12 46.99 46.99 45.64 46.20 0.0M
2024-04-11 46.40 46.40 46.15 46.15 0.0M
2024-04-10 45.92 46.86 45.92 46.82 0.0M
2024-04-09 46.94 46.94 46.27 46.27 0.0M
2024-04-08 47.76 47.77 46.18 46.18 0.0M
2024-04-05 46.93 47.08 45.95 47.08 0.0M
2024-04-04 46.10 47.90 46.10 46.35 0.0M
2024-04-03 46.98 46.98 45.87 46.69 0.0M
2024-04-02 45.85 46.08 45.75 46.05 0.0M
2024-04-01 46.90 47.92 46.31 46.79 0.0M
2024-03-28 46.96 46.96 46.32 46.75 0.0M
2024-03-27 46.98 46.98 46.21 46.43 0.0M
2024-03-26 46.80 46.80 46.54 46.54 0.0M
2024-03-25 47.01 47.41 46.24 46.67 0.0M
2024-03-22 48.73 48.74 46.72 47.57 0.0M
2024-03-21 47.59 47.59 47.52 47.52 0.0M
2024-03-20 47.15 49.10 47.01 49.10 0.0M
2024-03-19 47.14 47.14 47.14 47.14 0.0M
2024-03-18 48.95 49.26 47.37 47.74 0.0M
2024-03-15 48.27 48.45 47.20 48.26 0.0M
2024-03-14 47.95 48.10 47.95 48.09 0.0M
2024-03-13 46.57 48.19 46.57 48.19 0.0M
2024-03-12 46.00 47.58 46.00 46.81 0.0M
2024-03-11 46.54 46.79 46.23 46.39 0.0M
2024-03-08 46.59 47.05 46.40 46.41 0.0M
2024-03-07 46.50 46.71 46.26 46.28 0.0M
2024-03-06 45.82 46.33 45.82 46.27 0.0M
2024-03-05 45.66 45.87 45.41 45.41 0.0M
2024-03-04 45.78 46.32 45.78 46.25 0.0M
2024-03-01 45.88 46.23 45.88 46.23 0.0M
2024-02-29 46.30 46.30 45.86 46.23 0.0M
2024-02-28 45.52 46.06 45.52 46.06 0.0M
2024-02-27 45.97 46.13 45.97 46.13 0.0M
2024-02-26 46.06 46.21 45.34 45.77 0.0M
2024-02-23 46.20 46.31 45.37 45.37 0.0M
2024-02-22 46.46 46.64 45.52 45.52 0.0M
2024-02-21 45.76 45.76 45.22 45.61 0.0M
2024-02-20 45.76 45.78 45.10 45.40 0.0M
2024-02-16 45.00 45.71 44.75 45.35 0.0M
2024-02-15 45.00 45.00 44.41 44.85 0.0M
2024-02-14 43.89 44.16 43.82 43.86 0.0M
2024-02-13 42.55 43.34 42.50 43.32 0.0M
2024-02-12 44.10 44.33 43.39 43.62 0.0M
2024-02-09 43.31 43.99 42.96 42.97 0.0M
2024-02-08 43.85 43.85 43.16 43.16 0.0M
2024-02-07 43.05 43.91 42.93 43.90 0.0M
2024-02-06 42.75 43.61 42.66 42.84 0.0M
2024-02-05 42.96 43.08 42.92 43.08 0.0M
2024-02-02 44.09 44.09 44.09 44.09 0.0M
2024-02-01 43.28 43.81 42.86 42.86 0.0M
2024-01-31 43.23 43.64 42.33 43.64 0.0M
2024-01-30 43.34 43.34 42.75 42.80 0.0M
2024-01-29 42.92 42.95 42.48 42.53 0.0M
2024-01-26 42.10 42.76 42.10 42.15 0.0M
2024-01-25 41.81 42.44 41.81 42.20 0.0M
2024-01-24 42.31 42.31 41.64 41.70 0.0M
2024-01-23 41.29 41.74 41.17 41.74 0.2M
2024-01-22 42.01 42.30 41.54 42.05 0.0M
2024-01-19 41.00 41.00 40.10 40.83 0.0M
2024-01-18 42.92 42.92 41.66 41.66 0.0M
2024-01-17 41.23 41.91 41.23 41.91 0.0M
2024-01-16 42.36 42.56 41.78 41.78 0.0M
2024-01-12 43.30 43.30 42.84 43.24 0.0M
2024-01-11 43.29 43.29 42.09 42.10 0.0M
2024-01-10 42.87 43.08 42.32 42.32 0.0M
2024-01-09 42.24 42.88 42.11 42.11 0.0M
2024-01-08 42.89 43.16 42.52 43.12 0.0M
2024-01-05 42.48 42.77 42.13 42.13 0.0M
2024-01-04 42.95 43.56 42.28 43.25 0.0M
2024-01-03 42.32 42.77 41.80 42.01 0.0M
2024-01-02 44.23 44.23 43.50 43.50 0.0M