施耐德电气

SCHN
🏛️ 美国 →
279.83
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
2023-12-29 202.97 203.20 201.44 201.70 0.0M
2023-12-28 201.09 203.00 201.09 201.89 0.0M
2023-12-27 200.74 204.65 200.74 201.40 0.0M
2023-12-26 199.95 200.25 199.16 199.67 0.0M
2023-12-22 198.72 199.70 198.72 199.50 0.0M
2023-12-21 198.57 199.89 197.49 197.49 0.0M
2023-12-20 198.07 199.89 198.07 198.19 0.0M
2023-12-19 198.00 199.14 198.00 198.40 0.0M
2023-12-18 197.60 198.05 197.07 197.72 0.0M
2023-12-15 198.11 199.30 197.00 198.37 0.0M
2023-12-14 195.38 199.50 195.36 195.57 0.0M
2023-12-13 191.50 191.85 190.69 191.85 0.0M
2023-12-12 192.43 192.43 192.43 192.43 0.0M
2023-12-11 190.02 190.62 189.35 190.62 0.0M
2023-12-08 188.77 188.77 188.15 188.65 0.0M
2023-12-07 185.44 187.26 185.44 187.26 0.0M
2023-12-06 185.95 186.96 185.95 186.96 0.0M
2023-12-05 184.36 184.36 184.36 184.36 0.0M
2023-12-04 182.44 183.90 181.87 181.87 0.0M
2023-12-01 183.82 188.10 183.82 185.18 0.0M
2023-11-30 184.21 184.91 184.21 184.91 0.0M
2023-11-29 182.84 187.40 182.35 184.24 0.0M
2023-11-28 180.83 182.55 180.83 182.55 0.0M
2023-11-27 181.30 182.11 180.93 182.11 0.0M
2023-11-24 181.72 184.68 181.52 184.68 0.0M
2023-11-22 180.54 181.50 179.92 181.50 0.0M
2023-11-21 182.00 182.00 178.50 178.50 0.0M
2023-11-20 178.87 183.30 178.87 182.44 0.0M
2023-11-17 176.85 181.00 176.85 180.00 0.0M
2023-11-16 180.25 180.25 179.00 179.00 0.0M
2023-11-15 182.70 182.70 177.79 178.03 0.0M
2023-11-14 176.46 180.45 176.46 178.26 0.0M
2023-11-13 174.00 174.10 170.93 174.10 0.0M
2023-11-10 175.80 175.80 171.00 174.05 0.0M
2023-11-09 173.31 174.98 173.31 174.93 0.0M
2023-11-08 161.45 163.59 161.09 161.09 0.0M
2023-11-07 162.37 162.37 159.97 159.97 0.0M
2023-11-06 160.97 164.13 159.74 162.39 0.0M
2023-11-03 161.15 163.48 161.15 163.48 0.0M
2023-11-02 160.91 161.25 158.13 161.25 0.0M
2023-11-01 154.00 154.00 154.00 154.00 0.0M
2023-10-31 154.43 154.43 154.43 154.43 0.0M
2023-10-30 151.80 155.30 151.80 153.50 0.0M
2023-10-27 150.95 152.56 150.95 152.56 0.0M
2023-10-26 147.65 148.50 147.00 148.38 0.0M
2023-10-25 148.75 148.75 146.57 148.48 0.0M
2023-10-24 147.18 148.82 147.18 148.82 0.0M
2023-10-23 150.56 151.60 150.21 150.21 0.0M
2023-10-20 151.88 151.88 149.58 150.59 0.0M
2023-10-19 154.00 154.07 152.64 152.64 0.0M
2023-10-18 154.68 156.02 154.68 154.71 0.0M
2023-10-17 160.00 160.50 160.00 160.49 0.0M
2023-10-16 160.59 161.70 160.00 161.09 0.0M
2023-10-13 164.11 164.11 160.29 160.51 0.0M
2023-10-12 165.95 165.95 163.97 164.96 0.0M
2023-10-11 166.50 166.72 166.44 166.72 0.0M
2023-10-10 166.39 167.40 165.20 166.47 0.0M
2023-10-09 161.45 162.50 161.45 161.88 0.0M
2023-10-06 161.63 162.84 161.63 162.84 0.0M
2023-10-05 163.76 163.76 163.76 163.76 0.0M
2023-10-04 162.10 162.10 161.08 161.08 0.0M
2023-10-03 163.00 163.50 161.92 163.50 0.0M
2023-10-02 163.64 163.64 161.75 161.75 0.0M
2023-09-29 167.39 167.39 166.10 166.10 0.0M
2023-09-28 165.48 166.75 165.42 166.46 0.0M
2023-09-27 162.65 163.45 162.65 163.45 0.0M
2023-09-26 166.00 166.00 160.73 160.73 0.0M
2023-09-25 163.74 166.19 163.74 166.00 0.0M
2023-09-22 164.00 164.93 163.35 164.00 0.0M
2023-09-21 165.78 165.90 165.47 165.47 0.0M
2023-09-20 169.02 171.62 168.06 168.06 0.0M
2023-09-19 167.59 167.59 167.59 167.59 0.0M
2023-09-18 167.65 168.19 167.65 167.82 0.0M
2023-09-15 170.96 170.96 167.64 169.00 0.0M
2023-09-14 169.05 169.05 165.58 167.14 0.0M
2023-09-13 168.45 168.45 165.00 166.84 0.0M
2023-09-12 171.90 171.90 171.90 171.90 0.0M
2023-09-11 168.97 172.03 168.97 171.08 0.0M
2023-09-08 168.37 168.60 167.09 168.60 0.0M
2023-09-07 168.08 168.47 167.80 168.13 0.0M
2023-09-06 170.58 170.58 168.52 168.52 0.0M
2023-09-05 169.00 169.00 168.30 168.30 0.0M
2023-09-01 172.40 173.15 172.09 172.09 0.0M
2023-08-31 173.28 173.28 173.28 173.28 0.0M
2023-08-30 178.59 178.59 174.00 174.00 0.0M
2023-08-29 171.28 174.87 171.28 174.87 0.0M
2023-08-28 172.33 174.22 172.33 174.00 0.0M
2023-08-25 173.80 173.80 173.30 173.30 0.0M
2023-08-24 170.63 172.33 170.63 172.33 0.0M
2023-08-23 170.46 170.67 170.05 170.67 0.0M
2023-08-22 172.50 172.50 168.69 169.39 0.0M
2023-08-21 169.55 170.44 168.16 170.44 0.0M
2023-08-18 166.42 170.50 166.42 169.35 0.0M
2023-08-17 174.70 174.70 168.58 171.97 0.0M
2023-08-16 171.86 171.86 171.86 171.86 0.0M
2023-08-15 173.28 174.07 172.30 172.30 0.0M
2023-08-14 173.30 174.85 172.93 174.85 0.0M
2023-08-11 176.12 176.12 176.00 176.00 0.0M
2023-08-10 175.38 179.65 175.38 176.63 0.0M
2023-08-09 177.22 177.22 176.00 177.22 0.0M
2023-08-08 174.00 174.90 173.50 174.90 0.0M
2023-08-07 177.13 180.00 176.96 177.67 0.0M
2023-08-04 176.10 178.05 175.28 175.28 0.0M
2023-08-03 175.70 175.71 175.70 175.71 0.0M
2023-08-02 177.25 181.30 177.25 181.30 0.0M
2023-08-01 180.80 180.80 175.67 178.42 0.0M
2023-07-31 182.80 182.80 177.75 178.25 0.0M
2023-07-28 178.20 182.84 178.20 182.84 0.0M
2023-07-27 186.20 186.20 178.66 178.66 0.0M
2023-07-26 178.70 181.20 177.51 177.51 0.0M
2023-07-25 185.00 185.00 179.58 179.58 0.0M
2023-07-24 183.02 183.02 180.94 182.88 0.0M
2023-07-21 184.75 184.75 180.31 180.31 0.0M
2023-07-20 180.67 180.67 178.13 179.44 0.0M
2023-07-19 181.00 181.01 177.75 180.76 0.0M
2023-07-18 180.75 181.00 180.19 181.00 0.0M
2023-07-17 183.00 183.00 178.75 180.41 0.0M
2023-07-14 182.25 185.00 182.00 183.00 0.0M
2023-07-13 182.00 182.32 181.07 182.30 0.0M
2023-07-12 182.18 185.00 182.18 184.00 0.0M
2023-07-11 177.50 177.50 176.07 176.46 0.0M
2023-07-10 173.70 178.68 173.41 176.75 0.0M
2023-07-07 173.13 173.38 172.92 173.38 0.0M
2023-07-06 172.30 172.30 170.54 170.54 0.0M
2023-07-05 174.75 174.85 174.35 174.65 0.0M
2023-07-03 181.00 182.00 178.42 178.42 0.0M
2023-06-30 182.30 182.64 180.70 180.95 0.0M
2023-06-29 177.59 181.27 176.51 176.51 0.0M
2023-06-28 180.67 180.67 177.07 180.00 0.0M
2023-06-27 178.85 179.35 176.78 178.11 0.0M
2023-06-26 173.12 175.53 173.12 173.54 0.0M
2023-06-23 171.30 173.15 171.30 171.70 0.0M
2023-06-22 176.07 178.25 173.87 175.58 0.0M
2023-06-21 174.94 176.07 174.51 175.39 0.0M
2023-06-20 180.20 180.20 175.91 176.35 0.0M
2023-06-16 180.52 181.22 178.32 178.50 0.0M
2023-06-15 178.70 181.40 178.70 181.40 0.0M
2023-06-14 180.03 182.50 179.78 179.78 0.0M
2023-06-13 179.35 179.70 178.89 178.89 0.0M
2023-06-12 178.25 180.45 176.04 177.00 0.0M
2023-06-09 176.70 177.38 176.15 176.15 0.0M
2023-06-08 180.10 180.10 176.41 176.41 0.0M
2023-06-07 176.30 177.75 175.38 177.75 0.0M
2023-06-06 175.00 175.95 175.00 175.95 0.0M
2023-06-05 176.54 176.54 175.73 175.83 0.0M
2023-06-02 179.84 179.84 177.54 178.50 0.0M
2023-06-01 173.67 176.79 173.67 175.55 0.0M
2023-05-31 174.55 174.55 171.02 171.02 0.0M
2023-05-30 178.05 178.84 175.00 175.00 0.0M
2023-05-26 174.70 176.67 174.70 176.67 0.0M
2023-05-25 174.13 174.25 172.81 173.15 0.0M
2023-05-24 171.30 171.30 168.89 168.89 0.0M
2023-05-23 177.50 178.00 174.47 175.49 0.0M
2023-05-22 177.91 180.00 177.15 178.92 0.0M
2023-05-19 176.76 179.00 176.76 177.85 0.0M
2023-05-18 173.10 174.80 172.57 172.57 0.0M
2023-05-17 172.33 174.75 172.33 174.75 0.0M
2023-05-16 171.71 173.71 171.00 173.71 0.0M
2023-05-15 172.80 172.95 171.86 172.35 0.0M
2023-05-12 172.70 172.81 171.41 172.81 0.0M
2023-05-11 170.75 171.48 170.59 171.48 0.0M
2023-05-10 169.66 172.25 169.66 170.85 0.0M
2023-05-09 169.79 171.48 167.93 169.84 0.0M
2023-05-08 176.00 176.10 173.97 175.35 0.0M
2023-05-05 174.32 176.50 174.28 176.00 0.0M
2023-05-04 173.25 173.25 171.23 172.46 0.0M
2023-05-03 173.88 175.01 173.83 173.83 0.0M
2023-05-02 174.36 174.36 171.23 171.23 0.0M
2023-05-01 173.75 174.75 173.75 174.27 0.0M
2023-04-28 173.30 174.75 173.30 174.25 0.0M
2023-04-27 172.37 174.96 172.37 174.33 0.0M
2023-04-26 168.84 168.94 166.45 166.45 0.0M
2023-04-25 170.32 172.00 170.32 171.23 0.0M
2023-04-24 168.18 169.71 168.18 168.99 0.0M
2023-04-21 166.40 167.26 166.40 167.26 0.0M
2023-04-20 171.20 171.20 166.85 167.70 0.0M
2023-04-19 167.79 167.97 167.79 167.97 0.0M
2023-04-18 166.53 167.47 166.53 167.47 0.0M
2023-04-17 168.61 169.40 164.37 165.43 0.0M
2023-04-14 164.63 167.98 164.42 165.34 0.0M
2023-04-13 163.69 163.69 163.69 163.69 0.0M
2023-04-12 164.50 164.50 162.34 162.75 0.0M
2023-04-11 160.86 161.50 159.83 160.46 0.0M
2023-04-10 154.29 154.29 153.20 153.20 0.0M
2023-04-06 154.92 157.21 154.92 156.30 0.0M
2023-04-05 158.75 158.75 156.67 156.75 0.0M
2023-04-04 164.75 164.75 161.68 163.16 0.0M
2023-04-03 163.56 165.49 163.56 165.49 0.0M
2023-03-31 167.20 167.50 166.52 166.52 0.0M
2023-03-29 164.25 164.25 161.65 161.65 0.0M
2023-03-28 157.65 161.74 157.65 161.74 0.0M
2023-03-27 157.37 159.06 156.18 156.60 0.0M
2023-03-24 154.17 154.51 153.74 154.51 0.0M
2023-03-23 162.66 163.31 162.01 162.71 0.0M
2023-03-22 162.73 162.73 162.40 162.66 0.0M
2023-03-21 163.25 163.25 161.87 161.87 0.0M
2023-03-20 157.97 160.25 157.33 160.25 0.0M
2023-03-17 155.92 156.00 155.92 156.00 0.0M
2023-03-16 156.85 159.73 156.85 159.73 0.0M
2023-03-15 156.00 156.00 152.75 154.60 0.0M
2023-03-14 163.72 165.50 163.46 165.50 0.0M
2023-03-13 158.15 160.42 158.15 159.69 0.0M
2023-03-10 161.93 162.08 159.83 159.83 0.0M
2023-03-09 166.09 168.80 166.09 168.80 0.0M
2023-03-08 163.75 165.06 162.92 162.92 0.0M
2023-03-07 168.50 168.50 163.17 163.17 0.0M
2023-03-06 166.18 167.71 165.78 166.15 0.0M
2023-03-03 164.68 164.68 163.96 164.12 0.0M
2023-03-02 161.98 163.50 161.89 163.50 0.0M
2023-03-01 165.50 165.50 162.96 162.96 0.0M
2023-02-28 161.45 161.72 161.45 161.72 0.0M
2023-02-27 160.95 161.76 160.95 161.12 0.0M
2023-02-24 158.77 158.77 156.92 156.92 0.0M
2023-02-23 167.78 167.78 163.66 163.66 0.0M
2023-02-22 162.62 163.67 162.62 163.02 0.0M
2023-02-21 165.25 165.25 162.65 162.65 0.0M
2023-02-17 165.63 168.60 165.63 168.29 0.0M
2023-02-16 165.13 168.57 165.13 166.29 0.0M
2023-02-15 164.32 165.38 164.32 164.80 0.0M
2023-02-14 162.28 165.25 162.28 165.25 0.0M
2023-02-13 165.25 165.62 164.43 165.00 0.0M
2023-02-10 162.00 162.98 161.82 161.82 0.0M
2023-02-09 164.77 165.25 162.03 162.03 0.0M
2023-02-08 161.85 163.21 159.81 160.06 0.0M
2023-02-07 161.80 162.49 160.72 161.82 0.0M
2023-02-06 167.20 167.20 163.05 166.26 0.0M
2023-02-03 165.44 168.14 165.25 168.14 0.0M
2023-02-02 165.66 169.00 164.93 164.93 0.0M
2023-02-01 162.92 165.28 161.99 165.28 0.0M
2023-01-31 162.00 162.00 160.81 160.81 0.0M
2023-01-30 161.50 161.50 160.12 160.99 0.0M
2023-01-27 159.36 162.75 158.85 161.09 0.0M
2023-01-26 158.90 159.88 158.90 159.88 0.0M
2023-01-25 158.24 160.88 158.24 159.81 0.0M
2023-01-24 158.04 159.94 157.95 159.94 0.0M
2023-01-23 158.48 159.49 157.88 158.93 0.0M
2023-01-20 155.42 156.37 155.42 156.37 0.0M
2023-01-19 155.87 155.87 155.87 155.87 0.0M
2023-01-18 162.47 162.47 162.29 162.29 0.0M
2023-01-17 160.15 161.75 159.78 159.78 0.0M
2023-01-13 161.25 161.25 160.08 160.41 0.0M
2023-01-12 159.02 159.02 159.02 159.02 0.0M
2023-01-11 158.27 159.04 158.27 159.04 0.0M
2023-01-10 154.72 156.16 154.72 156.16 0.0M
2023-01-09 154.56 155.83 154.56 155.83 0.0M
2023-01-06 147.90 151.66 147.79 151.66 0.0M
2023-01-05 147.60 149.50 147.09 148.23 0.0M
2023-01-04 150.75 150.75 148.37 149.04 0.0M
2023-01-03 143.25 143.25 141.06 141.88 0.0M