施耐德电气

SCHN
🏛️ 美国 →
287.32
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
2022-12-30 140.41 141.75 139.32 139.81 0.0M
2022-12-29 141.54 143.45 141.54 143.45 0.0M
2022-12-28 140.24 140.41 139.95 140.41 0.0M
2022-12-27 140.93 144.14 140.88 140.88 0.0M
2022-12-23 138.21 139.44 138.21 139.05 0.0M
2022-12-22 143.25 143.25 137.80 138.46 0.0M
2022-12-21 141.17 143.33 140.86 142.05 0.0M
2022-12-20 139.94 140.01 139.94 140.01 0.0M
2022-12-19 140.60 140.60 139.39 139.39 0.0M
2022-12-16 139.40 139.40 138.05 138.58 0.0M
2022-12-15 143.21 143.21 143.21 143.21 0.0M
2022-12-13 150.60 151.06 148.53 149.43 0.0M
2022-12-12 145.03 145.03 144.07 144.10 0.0M
2022-12-09 144.84 145.75 144.84 145.25 0.0M
2022-12-08 144.25 144.25 143.11 143.16 0.0M
2022-12-07 145.62 145.67 145.01 145.67 0.0M
2022-12-06 146.18 146.18 146.18 146.18 0.0M
2022-12-05 147.58 147.58 145.37 145.80 0.0M
2022-12-02 147.13 147.78 147.13 147.78 0.0M
2022-12-01 147.90 151.80 147.58 148.00 0.0M
2022-11-30 144.95 145.67 142.92 145.18 0.0M
2022-11-29 146.00 146.00 144.10 144.93 0.0M
2022-11-28 147.65 148.18 147.50 147.50 0.0M
2022-11-25 147.40 149.45 147.40 149.13 0.0M
2022-11-23 146.45 147.71 146.45 147.71 0.0M
2022-11-22 145.35 145.35 145.35 145.35 0.0M
2022-11-21 143.15 145.00 143.15 145.00 0.0M
2022-11-18 148.09 148.09 146.58 146.58 0.0M
2022-11-17 143.50 144.16 141.87 144.16 0.0M
2022-11-16 144.10 144.23 143.00 143.00 0.0M
2022-11-15 146.55 146.75 143.17 143.17 0.0M
2022-11-14 146.80 148.42 145.70 148.42 0.0M
2022-11-11 149.65 149.65 145.05 146.63 0.0M
2022-11-10 143.95 143.95 140.57 142.38 0.0M
2022-11-09 134.32 137.77 134.25 134.25 0.0M
2022-11-08 136.13 136.13 134.52 134.52 0.0M
2022-11-07 134.73 134.73 133.05 134.58 0.0M
2022-11-04 129.48 131.45 129.48 130.43 0.0M
2022-11-03 122.60 126.76 122.04 125.72 0.0M
2022-11-02 128.62 132.20 128.18 128.18 0.0M
2022-11-01 130.82 133.11 129.00 130.88 0.0M
2022-10-31 127.19 130.00 125.61 126.79 0.0M
2022-10-28 130.66 130.81 128.94 130.81 0.0M
2022-10-27 130.55 130.55 126.86 128.70 0.0M
2022-10-25 127.23 131.92 127.23 131.07 0.0M
2022-10-24 129.80 129.80 125.65 126.66 0.0M
2022-10-21 121.33 124.37 120.99 123.58 0.0M
2022-10-20 121.23 122.96 120.96 121.91 0.0M
2022-10-19 123.78 126.77 123.10 123.10 0.0M
2022-10-18 127.23 130.10 124.71 126.01 0.0M
2022-10-17 124.10 124.10 121.29 122.68 0.0M
2022-10-14 121.16 121.70 117.91 117.91 0.0M
2022-10-13 113.24 118.18 112.54 118.18 0.0M
2022-10-12 115.20 115.45 115.20 115.45 0.0M
2022-10-11 115.12 115.63 115.12 115.43 0.0M
2022-10-10 119.25 119.25 115.34 115.37 0.0M
2022-10-07 119.65 119.65 114.36 114.36 0.0M
2022-10-06 122.97 122.97 119.91 119.91 0.0M
2022-10-05 123.07 124.55 123.07 124.55 0.0M
2022-10-04 124.25 124.25 122.82 122.82 0.0M
2022-10-03 112.92 115.25 112.50 114.34 0.0M
2022-09-30 114.50 117.21 111.84 113.34 0.0M
2022-09-29 112.22 112.68 111.42 111.85 0.0M
2022-09-28 110.71 113.74 110.70 113.57 0.0M
2022-09-27 109.93 111.97 107.00 108.52 0.0M
2022-09-26 110.34 111.58 109.20 109.32 0.0M
2022-09-23 111.87 114.35 110.44 110.81 0.0M
2022-09-22 115.14 117.75 113.39 117.75 0.0M
2022-09-21 115.95 115.95 115.22 115.22 0.0M
2022-09-20 118.10 118.10 114.01 115.19 0.0M
2022-09-19 119.03 120.75 118.47 118.86 0.0M
2022-09-16 121.12 123.31 121.12 123.31 0.0M
2022-09-15 125.00 126.06 125.00 126.06 0.0M
2022-09-14 126.55 126.55 124.80 125.95 0.0M
2022-09-13 128.90 129.65 125.38 129.65 0.0M
2022-09-12 130.58 133.65 130.58 133.65 0.0M
2022-09-09 128.91 129.40 126.69 127.38 0.0M
2022-09-08 118.97 122.25 118.97 120.33 0.0M
2022-09-07 120.20 121.26 120.20 121.26 0.0M
2022-09-06 118.54 120.20 117.44 120.20 0.0M
2022-09-02 119.16 122.56 116.64 121.39 0.0M
2022-09-01 117.79 119.07 117.00 119.07 0.0M
2022-08-31 121.30 121.30 118.40 118.40 0.0M
2022-08-30 122.25 122.25 122.00 122.00 0.0M
2022-08-29 121.41 126.27 121.41 122.33 0.0M
2022-08-26 127.82 128.04 124.33 125.85 0.0M
2022-08-25 129.25 129.25 126.63 127.58 0.0M
2022-08-24 130.90 130.90 128.21 129.48 0.0M
2022-08-23 128.76 128.76 128.76 128.76 0.0M
2022-08-22 130.75 130.75 127.66 128.10 0.0M
2022-08-19 136.31 136.31 134.68 134.68 0.0M
2022-08-18 141.85 141.85 137.48 138.54 0.0M
2022-08-17 137.85 139.42 137.56 139.42 0.0M
2022-08-16 139.77 139.77 139.77 139.77 0.0M
2022-08-15 138.80 141.94 138.75 141.94 0.0M
2022-08-12 141.39 141.55 138.00 138.40 0.0M
2022-08-11 138.66 139.05 138.21 138.21 0.0M
2022-08-10 137.99 138.11 137.94 138.11 0.0M
2022-08-09 136.84 136.84 136.80 136.80 0.0M
2022-08-08 136.90 137.09 133.97 133.97 0.0M
2022-08-05 135.09 135.09 135.09 135.09 0.0M
2022-08-04 137.90 139.23 137.47 137.59 0.0M
2022-08-03 136.67 137.95 133.67 137.95 0.0M
2022-08-02 135.00 136.99 134.55 135.07 0.0M
2022-08-01 137.08 137.08 136.23 136.23 0.0M
2022-07-29 138.50 138.50 138.34 138.50 0.0M
2022-07-28 136.59 137.46 136.00 137.46 0.0M
2022-07-27 127.50 131.14 127.50 131.14 0.0M
2022-07-26 128.84 128.84 124.94 127.04 0.0M
2022-07-25 127.00 132.09 126.27 126.27 0.0M
2022-07-22 128.97 133.50 126.75 127.03 0.0M
2022-07-21 126.51 128.88 126.51 128.25 0.0M
2022-07-20 124.90 126.31 124.57 124.57 0.0M
2022-07-19 121.97 124.84 121.97 124.84 0.0M
2022-07-18 123.75 123.75 118.87 118.87 0.0M
2022-07-15 115.91 119.55 115.71 119.55 0.0M
2022-07-14 113.95 114.68 112.74 112.74 0.0M
2022-07-13 114.75 116.20 113.36 116.09 0.0M
2022-07-12 115.46 117.65 115.46 116.39 0.0M
2022-07-11 116.38 117.96 115.99 116.26 0.0M
2022-07-08 118.80 119.64 117.75 119.49 0.0M
2022-07-07 117.57 119.34 117.57 117.79 0.0M
2022-07-06 118.45 120.64 117.70 120.64 0.0M
2022-07-05 117.05 117.05 115.74 116.51 0.0M
2022-07-01 116.54 118.49 115.68 116.10 0.0M
2022-06-30 116.13 118.86 115.68 118.60 0.0M
2022-06-29 124.55 124.55 120.61 122.29 0.0M
2022-06-28 124.73 124.73 123.73 124.59 0.0M
2022-06-27 127.19 127.20 123.28 127.00 0.1M
2022-06-24 124.65 124.65 122.75 122.94 0.0M
2022-06-23 120.64 120.64 116.92 118.83 0.0M
2022-06-22 119.45 120.94 118.91 119.24 0.0M
2022-06-21 120.69 123.95 120.06 120.06 0.0M
2022-06-17 123.80 123.80 121.59 121.59 0.0M
2022-06-16 122.67 124.54 122.35 122.35 0.0M
2022-06-15 124.63 127.25 123.96 124.43 0.0M
2022-06-14 123.40 125.42 120.67 123.04 0.0M
2022-06-13 124.82 127.99 123.98 123.99 0.0M
2022-06-10 134.50 134.50 129.60 132.10 0.0M
2022-06-09 134.32 135.37 134.32 135.29 0.0M
2022-06-08 136.39 139.87 136.39 137.68 0.0M
2022-06-07 140.77 140.77 138.51 138.74 0.0M
2022-06-06 144.42 144.42 141.34 141.34 0.0M
2022-06-03 139.67 139.67 138.67 138.92 0.0M
2022-06-02 140.50 141.35 140.20 141.35 0.0M
2022-06-01 138.73 140.00 135.12 139.67 0.0M
2022-05-31 138.92 140.03 138.24 139.11 0.0M
2022-05-27 137.17 138.17 137.17 138.17 0.0M
2022-05-26 132.15 134.83 132.15 133.99 0.1M
2022-05-25 131.15 131.92 130.51 131.92 0.0M
2022-05-24 133.25 134.66 133.20 134.66 0.0M
2022-05-23 134.51 136.42 134.40 136.12 0.0M
2022-05-20 138.30 138.30 131.39 132.95 0.0M
2022-05-19 130.40 133.05 130.21 132.44 0.0M
2022-05-18 133.84 136.46 130.65 133.48 0.0M
2022-05-17 138.64 138.64 134.42 135.60 0.0M
2022-05-16 134.50 134.50 132.07 134.37 0.0M
2022-05-13 133.16 134.92 133.16 134.03 0.0M
2022-05-12 132.88 133.29 130.94 130.94 0.0M
2022-05-11 133.44 134.65 131.38 131.38 0.0M
2022-05-10 133.12 133.17 129.77 131.27 0.0M
2022-05-09 130.28 132.30 128.47 129.32 0.0M
2022-05-06 134.25 135.92 133.17 134.20 0.0M
2022-05-05 140.50 140.50 134.78 136.36 0.0M
2022-05-04 138.16 140.17 137.69 139.53 0.0M
2022-05-03 137.70 140.77 137.39 139.02 0.0M
2022-05-02 140.77 141.66 138.01 141.15 0.0M
2022-04-29 144.54 146.49 143.53 144.56 0.0M
2022-04-28 143.80 146.42 143.80 145.25 0.0M
2022-04-27 141.44 143.59 141.44 142.52 0.0M
2022-04-26 147.97 148.92 145.20 145.98 0.0M
2022-04-25 150.65 150.65 149.58 150.42 0.0M
2022-04-22 156.00 156.00 152.37 154.00 0.0M
2022-04-21 160.85 162.01 156.83 159.67 0.0M
2022-04-20 156.30 156.30 155.16 155.73 0.0M
2022-04-19 150.40 152.50 150.40 152.46 0.0M
2022-04-18 151.05 156.00 151.05 151.13 0.0M
2022-04-14 154.05 154.05 152.01 153.85 0.0M
2022-04-13 154.67 154.79 152.69 154.37 0.0M
2022-04-12 154.33 155.27 151.77 151.77 0.0M
2022-04-11 154.37 158.08 154.37 156.45 0.0M
2022-04-08 157.00 158.04 156.75 156.75 0.0M
2022-04-07 158.18 158.56 156.41 158.56 0.0M
2022-04-06 157.62 160.67 157.42 159.13 0.0M
2022-04-05 165.70 166.22 165.60 165.80 0.0M
2022-04-04 173.15 173.15 171.26 171.26 0.0M
2022-04-01 171.45 175.05 169.84 171.02 0.0M
2022-03-31 170.61 172.17 168.04 170.05 0.0M
2022-03-30 173.60 173.60 169.58 171.81 0.0M
2022-03-29 174.33 175.65 170.71 175.57 0.0M
2022-03-28 166.20 166.20 162.20 162.46 0.0M
2022-03-25 166.07 166.07 159.82 160.30 0.0M
2022-03-24 166.03 167.75 164.54 167.75 0.0M
2022-03-23 169.20 169.20 164.94 164.94 0.0M
2022-03-22 167.52 169.44 167.52 168.05 0.0M
2022-03-21 166.43 166.67 164.04 166.09 0.0M
2022-03-18 166.04 169.15 166.04 166.96 0.0M
2022-03-17 166.90 170.99 166.90 170.99 0.0M
2022-03-16 171.02 171.02 165.55 170.17 0.0M
2022-03-15 162.10 165.75 159.12 162.25 0.0M
2022-03-14 159.54 163.99 159.54 162.08 0.0M
2022-03-11 162.50 162.50 153.20 153.20 0.0M
2022-03-10 153.63 159.17 153.42 158.80 0.0M
2022-03-09 156.99 163.44 156.99 160.62 0.0M
2022-03-08 147.25 154.47 145.22 151.71 0.1M
2022-03-07 145.75 145.95 137.82 137.82 0.1M
2022-03-04 143.80 145.57 140.37 142.97 0.0M
2022-03-03 158.55 158.55 149.05 149.05 0.0M
2022-03-02 152.44 153.42 151.48 153.00 0.0M
2022-03-01 151.96 153.42 148.40 153.42 0.0M
2022-02-28 156.11 162.19 156.11 157.54 0.0M
2022-02-25 160.25 160.27 157.25 159.42 0.0M
2022-02-24 148.32 154.28 146.39 152.94 0.0M
2022-02-23 159.00 160.75 155.73 155.73 0.0M
2022-02-22 162.45 162.65 156.47 159.53 0.0M
2022-02-18 166.33 168.27 162.55 168.27 0.0M
2022-02-17 167.74 168.77 166.11 168.09 0.0M
2022-02-16 165.57 169.36 165.45 169.36 0.0M
2022-02-15 165.34 167.49 165.34 165.99 0.0M
2022-02-14 159.71 164.12 157.93 164.12 0.0M
2022-02-11 168.90 170.50 162.42 162.42 0.0M
2022-02-10 171.10 175.87 171.10 173.52 0.0M
2022-02-09 172.70 176.57 171.36 171.36 0.0M
2022-02-08 170.09 172.05 167.00 168.86 0.0M
2022-02-07 168.67 169.20 168.06 169.12 0.0M
2022-02-04 168.61 172.12 168.45 170.84 0.0M
2022-02-03 171.11 175.70 171.11 172.93 0.0M
2022-02-02 178.40 178.40 174.44 174.44 0.0M
2022-02-01 173.75 173.83 171.63 172.97 0.0M
2022-01-31 166.80 171.92 166.80 171.46 0.0M
2022-01-28 166.80 166.80 162.42 163.54 0.0M
2022-01-27 171.30 171.30 166.33 168.33 0.0M
2022-01-26 171.45 172.15 170.52 170.52 0.0M
2022-01-25 170.29 170.32 168.15 170.32 0.0M
2022-01-24 172.75 172.75 169.88 171.00 0.0M
2022-01-21 176.20 180.00 176.20 177.16 0.0M
2022-01-20 183.25 186.97 180.46 180.46 0.0M
2022-01-19 182.10 183.81 180.35 181.13 0.0M
2022-01-18 182.00 182.25 180.28 182.05 0.0M
2022-01-14 192.35 192.35 183.88 191.54 0.0M
2022-01-13 195.00 195.00 189.42 195.00 0.0M
2022-01-12 191.50 193.36 190.80 193.36 0.0M
2022-01-11 185.00 187.49 184.92 185.03 0.0M
2022-01-10 191.00 191.00 179.08 181.90 0.0M
2022-01-07 192.60 192.96 191.20 192.16 0.0M
2022-01-06 196.21 197.17 194.26 194.26 0.0M
2022-01-05 202.90 202.90 200.00 202.52 0.0M
2022-01-04 200.80 200.89 199.77 200.89 0.0M
2022-01-03 202.55 202.65 197.04 202.65 0.0M