Keysight Technologies Inc

KEYS
🏛️ 美国 →
174.92
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
2022-12-30 170.50 171.11 169.06 171.07 0.4M
2022-12-29 169.40 172.55 168.63 172.20 0.5M
2022-12-28 169.79 170.62 167.44 167.66 0.5M
2022-12-27 169.95 170.54 168.31 169.63 0.5M
2022-12-23 169.32 170.07 168.09 169.83 0.6M
2022-12-22 172.57 172.86 166.43 169.78 0.9M
2022-12-21 173.07 174.74 172.11 174.07 0.7M
2022-12-20 171.01 173.09 170.90 172.34 0.9M
2022-12-19 173.59 173.72 170.65 171.38 0.9M
2022-12-16 174.48 175.40 173.30 173.85 1.6M
2022-12-15 180.46 180.48 175.94 176.18 0.8M
2022-12-14 184.81 186.73 181.89 182.98 0.9M
2022-12-13 187.35 189.45 183.32 185.20 1.2M
2022-12-12 181.43 183.10 180.21 183.10 0.8M
2022-12-09 181.10 182.78 180.37 180.72 1.5M
2022-12-08 179.03 181.98 178.58 181.05 1.0M
2022-12-07 175.98 177.87 174.48 177.70 0.6M
2022-12-06 177.91 178.80 174.89 176.83 0.6M
2022-12-05 178.88 179.28 176.95 178.56 0.7M
2022-12-02 179.09 180.74 178.04 180.53 0.8M
2022-12-01 180.85 185.58 180.85 181.48 1.0M
2022-11-30 173.43 180.93 172.46 180.89 1.8M
2022-11-29 173.45 174.97 172.82 173.11 0.9M
2022-11-28 175.09 176.64 173.02 173.59 1.3M
2022-11-25 176.50 177.25 175.88 176.62 0.4M
2022-11-23 174.97 177.92 174.53 176.04 0.8M
2022-11-22 172.82 175.83 172.24 174.28 0.9M
2022-11-21 170.96 173.43 170.96 172.13 1.3M
2022-11-18 172.00 173.76 168.90 171.90 1.3M
2022-11-17 164.31 166.38 163.21 166.03 1.1M
2022-11-16 172.02 172.02 166.52 166.57 1.0M
2022-11-15 174.19 175.99 171.33 172.48 0.8M
2022-11-14 171.34 174.64 171.00 171.04 0.9M
2022-11-11 172.38 172.89 170.17 172.18 1.0M
2022-11-10 167.00 171.91 165.99 171.71 1.3M
2022-11-09 162.76 163.08 160.63 161.02 0.7M
2022-11-08 164.26 166.07 162.02 163.62 1.0M
2022-11-07 165.04 165.64 162.08 163.52 1.0M
2022-11-04 169.14 169.14 159.38 163.85 1.6M
2022-11-03 165.57 168.52 164.15 166.97 0.8M
2022-11-02 173.50 173.89 166.93 167.10 1.3M
2022-11-01 176.22 176.57 172.74 173.98 0.8M
2022-10-31 176.17 176.26 173.07 174.15 1.0M
2022-10-28 173.62 177.73 172.89 177.65 0.8M
2022-10-27 176.15 176.71 173.06 173.39 0.9M
2022-10-26 173.46 176.92 172.01 175.27 0.9M
2022-10-25 169.23 173.79 169.23 173.71 0.9M
2022-10-24 169.54 169.82 166.97 169.40 1.2M
2022-10-21 161.31 169.63 160.87 168.96 1.1M
2022-10-20 161.30 164.02 159.13 160.80 0.8M
2022-10-19 159.85 161.79 159.27 161.15 0.6M
2022-10-18 163.04 163.78 159.87 161.20 0.7M
2022-10-17 157.58 159.95 157.43 159.11 0.7M
2022-10-14 157.98 158.99 154.04 154.24 1.1M
2022-10-13 150.09 157.37 149.73 156.99 1.2M
2022-10-12 157.36 157.72 153.73 153.78 0.9M
2022-10-11 159.75 159.85 155.22 156.00 0.9M
2022-10-10 162.45 162.45 157.35 160.32 0.8M
2022-10-07 166.00 166.06 160.16 161.06 0.8M
2022-10-06 168.65 170.34 168.17 168.51 0.7M
2022-10-05 166.69 169.76 166.35 168.71 0.7M
2022-10-04 165.20 168.93 165.20 168.65 1.1M
2022-10-03 159.33 163.44 158.72 162.42 0.7M
2022-09-30 158.18 162.13 157.16 157.36 1.2M
2022-09-29 158.23 159.11 156.56 158.82 1.1M
2022-09-28 157.05 160.58 155.45 159.55 1.1M
2022-09-27 157.66 158.98 155.02 156.91 1.0M
2022-09-26 156.27 158.07 155.45 155.56 1.0M
2022-09-23 157.20 157.85 154.46 156.85 0.7M
2022-09-22 161.22 161.88 158.69 158.71 0.7M
2022-09-21 165.56 167.17 161.96 162.05 0.6M
2022-09-20 164.82 165.34 163.03 164.46 0.6M
2022-09-19 163.77 166.26 163.21 165.96 0.6M
2022-09-16 164.48 165.60 162.80 165.43 1.6M
2022-09-15 168.12 168.44 164.81 165.66 0.7M
2022-09-14 168.36 170.81 166.28 168.11 0.9M
2022-09-13 169.50 171.30 167.64 168.36 0.7M
2022-09-12 172.90 173.74 171.59 173.70 1.0M
2022-09-09 173.34 173.94 171.83 172.36 1.1M
2022-09-08 169.07 172.97 168.17 172.90 1.0M
2022-09-07 165.07 170.93 164.65 169.67 1.6M
2022-09-06 163.69 164.28 161.45 163.53 0.8M
2022-09-02 166.60 166.75 162.29 163.27 0.8M
2022-09-01 162.08 164.15 161.06 164.06 1.0M
2022-08-31 164.75 165.91 163.25 163.89 1.3M
2022-08-30 167.72 167.72 162.95 164.00 0.9M
2022-08-29 164.99 168.72 164.03 166.35 1.3M
2022-08-26 172.53 172.53 166.89 167.08 1.0M
2022-08-25 171.85 173.16 170.55 172.61 0.7M
2022-08-24 170.51 172.20 170.04 170.89 0.6M
2022-08-23 169.95 171.88 169.36 170.23 0.7M
2022-08-22 173.10 173.72 170.43 170.60 0.8M
2022-08-19 178.24 178.25 175.53 176.23 1.0M
2022-08-18 176.55 180.67 176.49 179.36 1.7M
2022-08-17 169.14 170.45 167.73 169.29 1.0M
2022-08-16 170.24 171.52 169.00 170.63 0.6M
2022-08-15 168.95 171.68 168.79 171.13 0.7M
2022-08-12 167.44 169.79 167.27 169.60 0.8M
2022-08-11 167.83 169.16 166.55 166.72 0.7M
2022-08-10 165.89 166.74 164.15 166.56 0.6M
2022-08-09 165.40 165.40 161.69 162.51 0.7M
2022-08-08 167.95 168.33 164.70 166.22 0.7M
2022-08-05 165.93 167.51 164.40 167.26 0.5M
2022-08-04 166.24 168.28 165.34 168.02 0.6M
2022-08-03 163.22 166.26 162.60 165.54 0.6M
2022-08-02 162.16 164.00 161.89 163.08 0.7M
2022-08-01 161.16 163.97 160.66 163.65 0.7M
2022-07-29 159.56 163.28 159.34 162.60 0.7M
2022-07-28 156.34 159.63 155.14 159.34 0.6M
2022-07-27 151.96 156.59 151.42 155.60 0.9M
2022-07-26 151.14 152.25 150.38 151.25 0.8M
2022-07-25 150.67 152.14 148.70 152.06 1.0M
2022-07-22 153.17 154.08 149.61 150.58 0.9M
2022-07-21 150.14 153.43 149.58 153.40 0.5M
2022-07-20 147.56 150.23 147.34 149.74 0.6M
2022-07-19 143.48 148.05 143.30 147.55 0.9M
2022-07-18 144.10 144.66 140.78 141.23 0.8M
2022-07-15 140.62 143.65 139.52 143.59 0.9M
2022-07-14 139.69 140.38 137.18 138.57 1.2M
2022-07-13 138.27 142.75 137.95 141.63 0.9M
2022-07-12 142.26 143.69 140.24 140.98 0.8M
2022-07-11 141.39 142.79 140.00 141.51 0.6M
2022-07-08 142.23 143.02 141.16 142.66 0.5M
2022-07-07 140.84 144.13 140.84 142.99 0.9M
2022-07-06 138.29 140.92 137.83 139.81 1.0M
2022-07-05 133.67 137.48 133.34 137.35 0.5M
2022-07-01 136.93 137.53 133.61 136.15 0.7M
2022-06-30 136.91 139.47 136.05 137.85 0.8M
2022-06-29 138.76 139.21 136.14 138.68 0.9M
2022-06-28 142.30 143.00 138.71 138.92 0.7M
2022-06-27 141.45 142.99 139.57 141.97 0.9M
2022-06-24 138.92 140.81 138.15 140.48 2.1M
2022-06-23 136.35 138.04 135.39 136.92 0.7M
2022-06-22 134.76 137.34 134.58 135.88 0.7M
2022-06-21 135.98 137.93 135.85 136.54 1.0M
2022-06-17 132.62 135.19 131.77 133.80 1.7M
2022-06-16 135.03 135.61 130.07 131.05 1.0M
2022-06-15 136.72 140.49 136.01 138.47 0.8M
2022-06-14 134.42 135.63 132.50 135.17 1.0M
2022-06-13 137.22 138.03 133.10 133.55 1.0M
2022-06-10 141.40 142.36 139.35 140.53 1.0M
2022-06-09 143.98 145.93 143.84 143.86 1.1M
2022-06-08 147.61 148.80 144.45 144.87 0.7M
2022-06-07 145.37 148.86 145.24 148.45 0.8M
2022-06-06 148.66 150.00 145.93 146.63 0.6M
2022-06-03 146.61 147.51 145.62 146.73 0.5M
2022-06-02 143.02 148.87 142.40 148.78 0.7M
2022-06-01 146.18 147.31 142.40 143.55 0.8M
2022-05-31 145.22 147.85 143.72 145.60 1.9M
2022-05-27 143.15 145.25 142.68 145.23 0.9M
2022-05-26 138.20 141.94 137.40 141.26 0.9M
2022-05-25 137.97 139.36 136.27 137.45 1.0M
2022-05-24 138.92 139.79 136.88 138.85 1.1M
2022-05-23 138.95 140.71 138.32 140.16 1.0M
2022-05-20 138.70 139.37 133.44 137.80 1.4M
2022-05-19 135.84 139.92 135.18 137.10 1.2M
2022-05-18 137.00 141.16 134.41 136.00 2.2M
2022-05-17 138.22 140.56 136.56 140.37 1.6M
2022-05-16 135.40 136.68 134.21 135.18 0.9M
2022-05-13 132.58 137.73 131.76 136.67 1.0M
2022-05-12 130.41 132.02 127.93 130.61 1.2M
2022-05-11 134.32 135.99 130.75 131.03 0.8M
2022-05-10 134.69 136.82 131.34 135.09 1.0M
2022-05-09 136.00 137.00 131.43 132.20 1.9M
2022-05-06 139.38 140.22 136.20 138.78 1.0M
2022-05-05 144.71 145.23 139.47 140.91 0.8M
2022-05-04 143.57 146.79 140.65 146.60 0.9M
2022-05-03 141.68 144.10 141.33 142.93 1.0M
2022-05-02 140.17 142.08 138.03 141.87 1.1M
2022-04-29 144.69 145.50 140.00 140.27 1.1M
2022-04-28 143.34 146.04 141.57 145.18 0.9M
2022-04-27 141.44 143.83 140.73 141.31 1.1M
2022-04-26 145.83 146.08 141.36 141.38 1.1M
2022-04-25 144.57 147.00 143.23 146.96 0.7M
2022-04-22 148.74 149.81 145.06 145.28 0.7M
2022-04-21 152.92 153.86 148.89 149.35 0.9M
2022-04-20 149.92 152.42 149.36 151.22 1.0M
2022-04-19 145.18 148.50 145.18 148.36 1.0M
2022-04-18 143.79 146.12 143.50 145.27 0.7M
2022-04-14 148.16 148.16 143.79 143.93 0.9M
2022-04-13 147.05 148.12 146.16 147.26 0.7M
2022-04-12 149.30 150.55 146.28 146.66 0.9M
2022-04-11 148.74 149.59 146.82 147.40 0.6M
2022-04-08 150.51 151.59 148.85 149.79 0.9M
2022-04-07 151.52 153.16 150.14 151.32 1.2M
2022-04-06 152.78 153.03 150.43 151.54 1.2M
2022-04-05 159.45 159.46 154.26 154.95 0.9M
2022-04-04 158.12 160.76 158.12 159.59 0.8M
2022-04-01 158.99 159.99 156.55 158.40 1.0M
2022-03-31 161.06 162.10 157.97 157.97 1.3M
2022-03-30 163.59 164.00 159.90 160.81 0.7M
2022-03-29 164.17 166.52 162.69 165.07 0.9M
2022-03-28 160.46 161.95 158.81 160.04 0.9M
2022-03-25 160.00 160.28 156.84 160.11 0.9M
2022-03-24 157.13 159.29 156.81 159.08 0.9M
2022-03-23 158.04 159.29 155.07 156.35 0.8M
2022-03-22 161.18 162.75 158.65 158.86 1.4M
2022-03-21 161.00 162.16 158.19 160.28 1.1M
2022-03-18 156.74 161.69 156.15 161.41 1.7M
2022-03-17 153.15 156.87 152.69 156.75 1.1M
2022-03-16 151.66 156.16 150.32 154.41 1.3M
2022-03-15 145.47 149.94 145.19 149.66 1.2M
2022-03-14 145.94 148.99 143.68 143.98 1.2M
2022-03-11 149.16 149.68 145.73 145.87 0.9M
2022-03-10 147.69 149.08 145.58 146.49 0.9M
2022-03-09 150.46 152.36 149.36 151.05 0.9M
2022-03-08 146.86 150.49 145.18 146.29 1.1M
2022-03-07 151.70 152.98 146.82 146.87 1.3M
2022-03-04 154.00 154.96 150.50 151.67 1.0M
2022-03-03 158.36 159.46 154.55 155.40 1.0M
2022-03-02 154.67 158.84 154.41 157.86 1.0M
2022-03-01 157.08 158.38 151.90 153.29 1.5M
2022-02-28 158.28 158.93 155.33 157.37 1.3M
2022-02-25 157.99 160.44 156.96 159.98 1.0M
2022-02-24 148.00 159.04 147.77 158.50 1.2M
2022-02-23 159.62 160.19 153.25 153.35 1.4M
2022-02-22 160.01 162.13 157.16 158.59 1.5M
2022-02-18 161.48 163.92 156.46 160.59 1.9M
2022-02-17 167.98 168.88 165.20 165.50 1.3M
2022-02-16 168.38 170.42 166.13 170.13 1.1M
2022-02-15 168.44 169.79 167.05 169.77 1.1M
2022-02-14 164.85 167.15 163.84 165.93 1.5M
2022-02-11 170.43 171.98 164.14 165.04 1.4M
2022-02-10 168.44 173.10 167.50 169.23 1.5M
2022-02-09 171.06 172.36 169.57 172.15 0.8M
2022-02-08 165.16 168.66 164.56 168.42 1.7M
2022-02-07 166.21 168.16 165.57 166.08 1.4M
2022-02-04 164.82 167.81 164.10 166.21 1.1M
2022-02-03 168.12 169.11 165.50 165.88 1.3M
2022-02-02 170.27 173.00 170.05 171.26 1.1M
2022-02-01 170.13 170.62 165.45 169.06 1.5M
2022-01-31 164.76 169.07 164.50 168.82 1.8M
2022-01-28 161.97 164.08 156.63 164.02 2.5M
2022-01-27 169.92 170.63 160.79 161.12 2.3M
2022-01-26 171.50 174.54 166.88 168.49 1.6M
2022-01-25 171.38 172.21 167.38 168.77 1.5M
2022-01-24 171.69 176.02 166.79 175.36 1.5M
2022-01-21 175.53 177.05 173.04 173.42 3.3M
2022-01-20 181.84 183.93 176.95 177.48 1.3M
2022-01-19 181.66 185.00 179.80 180.45 1.1M
2022-01-18 183.66 185.17 180.96 181.42 1.1M
2022-01-14 185.00 187.26 184.44 187.14 1.0M
2022-01-13 190.40 191.78 186.22 186.61 1.2M
2022-01-12 192.75 193.92 189.88 190.40 0.7M
2022-01-11 188.00 191.85 185.85 191.70 1.0M
2022-01-10 185.79 186.95 182.17 186.78 1.4M
2022-01-07 191.98 193.06 186.85 188.00 1.0M
2022-01-06 192.20 194.83 190.43 192.59 0.8M
2022-01-05 196.38 197.00 191.96 192.16 1.2M
2022-01-04 202.65 202.67 194.75 197.36 1.3M
2022-01-03 205.88 207.22 201.48 202.66 0.9M