SGL Carbon SE

SGCG
🏛️ 英国 →
3.23
最后更新: 2025-09-26
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
2021-12-30 7.61 7.73 7.60 7.66 0.0M
2021-12-29 7.73 7.81 7.65 7.66 0.0M
2021-12-23 7.75 7.84 7.66 7.84 0.0M
2021-12-22 7.53 7.67 7.41 7.67 0.0M
2021-12-21 7.51 7.51 7.38 7.44 0.0M
2021-12-20 7.33 7.43 7.33 7.41 0.0M
2021-12-17 7.63 7.63 7.49 7.61 0.0M
2021-12-16 7.53 7.81 7.53 7.63 0.0M
2021-12-15 7.55 7.57 7.47 7.47 0.0M
2021-12-14 7.72 7.73 7.55 7.58 0.0M
2021-12-13 7.86 7.89 7.65 7.67 0.0M
2021-12-10 7.99 8.00 7.85 7.85 0.0M
2021-12-09 8.21 8.21 7.97 8.00 0.0M
2021-12-08 8.11 8.17 7.99 8.13 0.0M
2021-12-07 8.04 8.16 8.00 8.16 0.1M
2021-12-06 7.76 7.81 7.59 7.78 0.0M
2021-12-03 7.93 8.12 7.75 7.75 0.0M
2021-12-02 7.93 7.95 7.85 7.89 0.0M
2021-12-01 7.97 8.05 7.91 8.02 0.0M
2021-11-30 7.74 7.90 7.68 7.76 0.0M
2021-11-29 7.92 8.09 7.77 7.82 0.0M
2021-11-26 8.00 8.19 7.84 7.87 0.0M
2021-11-25 8.51 8.51 8.11 8.31 0.0M
2021-11-24 8.54 8.59 8.39 8.56 0.0M
2021-11-23 8.62 8.77 8.49 8.52 0.0M
2021-11-22 8.61 8.87 8.61 8.85 0.0M
2021-11-19 8.95 8.95 8.47 8.62 0.0M
2021-11-18 9.10 9.15 8.84 8.94 0.0M
2021-11-17 9.08 9.16 8.95 9.14 0.0M
2021-11-16 9.12 9.38 9.11 9.11 0.0M
2021-11-15 9.26 9.41 9.10 9.17 0.0M
2021-11-12 9.45 9.45 8.94 9.22 0.0M
2021-11-11 8.64 9.52 8.64 9.36 0.1M
2021-11-10 8.71 8.73 8.48 8.73 0.0M
2021-11-09 8.85 9.17 8.63 8.63 0.0M
2021-11-08 8.21 8.72 8.21 8.68 0.0M
2021-11-05 8.34 8.42 8.28 8.36 0.0M
2021-11-04 8.37 8.55 8.36 8.38 0.0M
2021-11-03 8.35 8.51 8.28 8.31 0.0M
2021-11-02 8.40 8.43 8.28 8.35 0.0M
2021-11-01 8.37 8.48 8.27 8.47 0.0M
2021-10-29 8.34 8.38 8.19 8.24 0.0M
2021-10-28 8.19 8.40 8.15 8.34 0.0M
2021-10-27 8.01 8.22 8.01 8.18 0.0M
2021-10-26 7.82 8.15 7.82 7.99 0.0M
2021-10-25 7.72 7.90 7.64 7.83 0.0M
2021-10-22 7.68 7.93 7.68 7.79 0.0M
2021-10-21 7.40 7.86 7.31 7.82 0.0M
2021-10-20 8.66 8.66 7.46 7.51 0.1M
2021-10-19 9.32 9.32 8.68 8.68 0.0M
2021-10-18 9.27 9.31 9.19 9.25 0.0M
2021-10-15 9.22 9.29 9.17 9.27 0.0M
2021-10-14 9.04 9.16 9.04 9.13 0.0M
2021-10-13 9.00 9.29 8.98 9.02 0.0M
2021-10-12 8.79 9.05 8.79 8.95 0.0M
2021-10-11 8.81 8.88 8.71 8.88 0.0M
2021-10-08 8.99 8.99 8.83 8.86 0.0M
2021-10-07 8.76 8.98 8.75 8.94 0.0M
2021-10-06 8.85 8.90 8.56 8.71 0.0M
2021-10-05 9.08 9.08 8.87 9.04 0.0M
2021-10-04 9.15 9.26 8.95 9.10 0.0M
2021-10-01 9.06 9.38 9.06 9.13 0.1M
2021-09-30 9.46 9.56 9.36 9.42 0.0M
2021-09-29 9.49 9.58 9.39 9.46 0.0M
2021-09-28 9.38 9.39 9.17 9.35 0.0M
2021-09-27 9.77 9.77 9.42 9.53 0.0M
2021-09-24 9.64 9.67 9.46 9.58 0.0M
2021-09-23 10.08 10.08 9.77 9.88 0.0M
2021-09-22 9.77 9.83 9.68 9.79 0.0M
2021-09-21 9.95 9.95 9.53 9.53 0.0M
2021-09-20 9.91 10.10 9.86 10.04 0.0M
2021-09-17 10.40 10.50 10.12 10.12 0.0M
2021-09-16 10.48 10.54 10.28 10.36 0.0M
2021-09-15 10.66 10.66 10.32 10.44 0.0M
2021-09-14 10.42 10.74 10.38 10.68 0.0M
2021-09-13 10.68 10.72 10.30 10.36 0.0M
2021-09-10 10.06 10.74 10.06 10.65 0.1M
2021-09-09 9.96 10.10 9.86 10.05 0.0M
2021-09-08 10.12 10.12 9.93 10.07 0.0M
2021-09-07 10.08 10.34 10.02 10.09 0.0M
2021-09-06 10.28 10.42 10.02 10.04 0.0M
2021-09-03 9.84 10.46 9.84 10.27 0.0M
2021-09-02 9.75 9.96 9.75 9.88 0.0M
2021-09-01 9.56 9.76 9.44 9.73 0.0M
2021-08-31 9.70 9.77 9.38 9.38 0.0M
2021-08-27 9.34 9.57 9.24 9.53 0.0M
2021-08-26 9.29 9.39 9.15 9.25 0.0M
2021-08-25 9.23 9.43 9.23 9.30 0.0M
2021-08-24 9.08 9.39 9.08 9.20 0.0M
2021-08-23 8.87 8.96 8.82 8.95 0.0M
2021-08-20 9.01 9.01 8.65 8.70 0.0M
2021-08-19 9.26 9.28 8.96 9.03 0.0M
2021-08-18 9.23 9.32 9.10 9.26 0.0M
2021-08-17 8.99 9.16 8.98 9.10 0.0M
2021-08-16 9.56 9.56 8.94 9.02 0.0M
2021-08-13 9.46 9.67 9.43 9.44 0.0M
2021-08-12 10.20 10.20 9.29 9.59 0.0M
2021-08-11 10.04 10.10 9.90 9.96 0.0M
2021-08-10 9.92 10.14 9.83 10.04 0.0M
2021-08-09 9.44 9.84 9.36 9.84 0.1M
2021-08-06 10.00 10.02 9.31 9.37 0.1M
2021-08-05 10.76 10.76 9.71 9.81 0.1M
2021-08-04 9.74 10.88 9.70 10.70 0.1M
2021-08-03 9.47 9.72 9.30 9.69 0.0M
2021-08-02 9.46 9.67 9.41 9.41 0.0M
2021-07-30 9.41 9.49 9.23 9.37 0.0M
2021-07-29 9.49 9.63 9.46 9.47 0.0M
2021-07-28 9.45 9.48 9.23 9.44 0.0M
2021-07-27 9.49 9.51 9.33 9.48 0.0M
2021-07-26 9.39 9.56 9.39 9.56 0.0M
2021-07-23 9.70 9.77 9.32 9.36 0.0M
2021-07-22 9.76 9.91 9.61 9.61 0.0M
2021-07-21 9.32 9.71 9.16 9.67 0.1M
2021-07-20 8.91 9.29 8.91 9.26 0.0M
2021-07-19 9.05 9.10 8.63 8.69 0.0M
2021-07-16 9.35 9.39 8.95 9.06 0.0M
2021-07-15 8.93 9.41 8.93 9.26 0.0M
2021-07-14 8.90 9.48 8.90 9.22 0.0M
2021-07-13 7.70 9.04 7.66 9.03 0.0M
2021-07-12 7.91 7.91 7.56 7.70 0.0M
2021-07-09 7.64 7.90 7.64 7.86 0.0M
2021-07-08 7.70 7.73 7.49 7.62 0.0M
2021-07-07 7.90 7.97 7.69 7.75 0.0M
2021-07-06 7.98 8.14 7.86 7.87 0.1M
2021-07-05 7.98 8.16 7.96 8.13 0.0M
2021-07-02 8.00 8.03 7.91 7.93 0.0M
2021-07-01 8.00 8.13 7.77 7.93 0.0M
2021-06-30 8.29 8.41 8.03 8.05 0.0M
2021-06-29 8.30 8.30 8.04 8.27 0.0M
2021-06-28 8.11 8.40 8.09 8.31 0.0M
2021-06-25 8.00 8.56 8.00 8.07 0.0M
2021-06-24 7.86 8.14 7.80 8.10 0.1M
2021-06-23 6.97 7.94 6.97 7.93 0.1M
2021-06-22 6.73 6.90 6.55 6.88 0.0M
2021-06-21 6.56 6.73 6.52 6.68 0.0M
2021-06-18 6.86 6.88 6.59 6.62 0.0M
2021-06-17 6.87 6.99 6.79 6.79 0.0M
2021-06-16 7.16 7.16 6.89 6.98 0.0M
2021-06-15 7.16 7.19 7.10 7.10 0.0M
2021-06-14 7.19 7.31 7.19 7.23 0.0M
2021-06-11 7.10 7.18 7.08 7.12 0.0M
2021-06-10 7.21 7.21 7.02 7.02 0.0M
2021-06-09 7.30 7.39 7.14 7.17 0.0M
2021-06-08 7.27 7.33 7.20 7.29 0.0M
2021-06-07 7.28 7.48 7.27 7.31 0.0M
2021-06-04 7.09 7.35 7.02 7.35 0.0M
2021-06-03 7.02 7.24 7.02 7.08 0.0M
2021-06-02 7.00 7.04 6.90 7.03 0.0M
2021-06-01 6.65 7.07 6.65 7.01 0.0M
2021-05-28 6.25 6.64 6.25 6.50 0.0M
2021-05-27 6.13 6.23 6.11 6.21 0.0M
2021-05-26 6.18 6.18 5.97 6.11 0.0M
2021-05-25 6.48 6.48 6.06 6.07 0.0M
2021-05-21 6.11 6.41 6.07 6.37 0.0M
2021-05-20 6.05 6.08 5.95 6.08 0.0M
2021-05-19 6.01 6.05 5.86 6.05 0.0M
2021-05-18 6.14 6.14 6.02 6.05 0.0M
2021-05-17 6.15 6.22 5.97 6.02 0.0M
2021-05-14 6.15 6.18 6.05 6.14 0.0M
2021-05-13 6.13 6.13 5.83 6.08 0.1M
2021-05-12 6.21 6.46 6.21 6.26 0.0M
2021-05-11 6.44 6.44 6.15 6.24 0.0M
2021-05-10 6.53 6.56 6.50 6.51 0.0M
2021-05-07 6.54 6.65 6.46 6.55 0.0M
2021-05-06 6.37 6.52 6.31 6.52 0.0M
2021-05-05 6.17 6.34 6.17 6.34 0.0M
2021-05-04 6.36 6.36 6.16 6.16 0.1M
2021-04-30 6.26 6.34 6.20 6.24 0.0M
2021-04-29 6.39 6.40 6.19 6.28 0.1M
2021-04-28 6.15 6.39 6.15 6.36 0.0M
2021-04-27 6.10 6.20 6.05 6.09 0.0M
2021-04-26 5.90 6.15 5.90 6.15 0.0M
2021-04-23 5.88 5.98 5.84 5.93 0.0M
2021-04-22 5.90 5.98 5.90 5.95 0.0M
2021-04-21 5.76 5.87 5.71 5.84 0.0M
2021-04-20 6.13 6.13 5.79 5.79 0.0M
2021-04-19 6.28 6.28 6.07 6.08 0.0M
2021-04-16 6.27 6.36 6.20 6.28 0.0M
2021-04-15 6.13 6.31 6.13 6.29 0.0M
2021-04-14 6.07 6.14 6.05 6.10 0.0M
2021-04-13 5.93 6.23 5.93 6.14 0.1M
2021-04-12 6.00 6.16 5.98 5.98 0.0M
2021-04-09 6.15 6.26 6.04 6.04 0.0M
2021-04-08 6.19 6.19 6.11 6.18 0.0M
2021-04-07 6.39 6.39 6.17 6.17 0.0M
2021-04-06 6.31 6.41 6.25 6.30 0.0M
2021-04-01 6.06 6.26 6.04 6.20 0.0M
2021-03-31 5.96 6.09 5.94 6.04 0.0M
2021-03-30 5.81 6.01 5.81 6.01 0.0M
2021-03-29 6.04 6.06 5.76 5.83 0.0M
2021-03-26 5.72 6.08 5.66 5.97 0.0M
2021-03-25 6.67 6.67 5.30 5.70 0.2M
2021-03-24 6.67 6.67 6.58 6.66 0.0M
2021-03-23 6.68 6.76 6.56 6.71 0.0M
2021-03-22 6.74 6.84 6.68 6.71 0.0M
2021-03-19 6.84 6.86 6.77 6.81 0.0M
2021-03-18 6.79 6.99 6.79 6.93 0.0M
2021-03-17 6.94 6.94 6.74 6.77 0.0M
2021-03-16 7.10 7.10 6.81 6.88 0.1M
2021-03-15 6.85 7.34 6.85 6.97 0.0M
2021-03-12 6.85 6.91 6.79 6.82 0.0M
2021-03-11 7.05 7.05 6.88 6.89 0.0M
2021-03-10 6.87 7.12 6.77 7.01 0.1M
2021-03-09 7.02 7.02 6.83 6.85 0.1M
2021-03-08 6.68 7.02 6.68 6.98 0.1M
2021-03-05 6.44 6.76 6.37 6.54 0.1M
2021-03-04 6.86 6.86 6.58 6.64 0.0M
2021-03-03 7.10 7.14 6.89 6.98 0.0M
2021-03-02 6.97 7.11 6.88 7.08 0.1M
2021-03-01 7.05 7.13 6.94 7.04 0.0M
2021-02-26 6.60 6.98 6.60 6.84 0.0M
2021-02-25 7.00 7.06 6.91 6.91 0.0M
2021-02-24 6.84 7.09 6.84 6.96 0.0M
2021-02-23 7.29 7.29 6.56 6.83 0.0M
2021-02-22 7.02 7.47 7.02 7.24 0.0M
2021-02-19 6.78 6.91 6.64 6.91 0.0M
2021-02-18 6.88 7.07 6.82 6.85 0.0M
2021-02-17 7.35 7.35 6.87 6.90 0.0M
2021-02-16 7.39 7.52 7.25 7.30 0.0M
2021-02-15 7.36 7.37 7.13 7.33 0.0M
2021-02-12 7.22 7.22 6.79 7.16 0.1M
2021-02-11 6.79 7.38 6.74 7.16 0.1M
2021-02-10 6.38 6.52 6.35 6.42 0.0M
2021-02-09 6.46 6.48 6.34 6.36 0.0M
2021-02-08 6.34 6.52 6.30 6.47 0.0M
2021-02-05 6.35 6.45 6.26 6.31 0.0M
2021-02-04 6.55 6.60 6.44 6.47 0.0M
2021-02-03 6.84 6.84 6.52 6.53 0.0M
2021-02-02 6.34 6.68 6.34 6.65 0.0M
2021-02-01 6.30 6.39 6.20 6.25 0.0M
2021-01-29 6.28 6.40 6.15 6.31 0.0M
2021-01-28 5.97 6.45 5.92 6.29 0.0M
2021-01-27 6.58 6.59 5.99 6.12 0.0M
2021-01-26 6.36 6.55 6.15 6.53 0.0M
2021-01-25 6.34 6.40 6.05 6.29 0.1M
2021-01-22 6.11 6.30 6.01 6.27 0.0M
2021-01-21 6.17 6.44 6.04 6.28 0.1M
2021-01-20 5.50 5.98 5.44 5.97 0.1M
2021-01-19 5.01 5.42 5.00 5.38 0.1M
2021-01-18 4.73 4.96 4.68 4.94 0.0M
2021-01-15 4.95 4.97 4.70 4.72 0.1M
2021-01-14 4.78 4.99 4.74 4.96 0.1M
2021-01-13 4.76 4.79 4.62 4.74 0.0M
2021-01-12 4.35 4.82 4.35 4.76 0.0M
2021-01-11 4.22 4.36 4.18 4.28 0.0M
2021-01-08 4.38 4.40 4.22 4.22 0.0M
2021-01-07 4.25 4.36 4.25 4.33 0.0M
2021-01-06 4.04 4.32 3.99 4.20 0.0M
2021-01-05 3.73 4.02 3.73 4.02 0.0M
2021-01-04 3.60 3.90 3.60 3.75 0.0M