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
2023-12-29 6.57 6.57 6.47 6.50 0.0M
2023-12-28 6.58 6.58 6.46 6.48 0.0M
2023-12-27 6.50 6.50 6.43 6.44 0.0M
2023-12-22 6.50 6.52 6.39 6.45 0.3M
2023-12-21 6.41 6.59 6.41 6.50 0.0M
2023-12-20 6.39 6.55 6.39 6.52 0.0M
2023-12-19 6.49 6.49 6.41 6.47 0.0M
2023-12-18 6.41 6.41 6.28 6.38 0.0M
2023-12-15 6.50 6.50 6.33 6.38 0.0M
2023-12-14 6.10 6.46 6.04 6.28 0.0M
2023-12-13 5.86 5.92 5.86 5.88 0.0M
2023-12-12 6.04 6.09 5.88 5.89 0.0M
2023-12-11 6.05 6.11 6.00 6.07 0.0M
2023-12-08 6.03 6.13 6.03 6.12 0.0M
2023-12-07 6.13 6.15 5.96 6.09 0.0M
2023-12-06 6.03 6.15 6.03 6.14 0.0M
2023-12-05 6.00 6.08 5.96 5.98 0.0M
2023-12-04 6.14 6.16 5.97 5.98 0.0M
2023-12-01 6.14 6.20 6.04 6.13 0.0M
2023-11-30 6.12 6.12 6.01 6.07 0.0M
2023-11-29 6.07 6.11 6.07 6.08 0.0M
2023-11-28 5.90 5.99 5.88 5.96 0.0M
2023-11-27 6.08 6.10 5.93 5.94 0.0M
2023-11-24 5.95 6.03 5.93 6.03 0.0M
2023-11-23 6.12 6.12 5.98 6.01 0.0M
2023-11-22 5.99 6.11 5.99 6.08 0.0M
2023-11-21 6.20 6.20 5.95 5.96 0.0M
2023-11-20 6.20 6.22 6.12 6.13 0.0M
2023-11-17 6.20 6.22 6.17 6.18 0.0M
2023-11-16 6.21 6.21 6.11 6.13 0.0M
2023-11-15 6.26 6.35 6.14 6.24 0.0M
2023-11-14 6.13 6.24 6.12 6.23 0.0M
2023-11-13 6.05 6.12 6.04 6.09 0.8M
2023-11-10 6.07 6.14 5.96 6.03 0.0M
2023-11-09 6.03 6.18 6.02 6.16 0.0M
2023-11-08 5.88 6.01 5.88 5.98 0.0M
2023-11-07 5.75 6.05 5.75 5.91 0.0M
2023-11-06 6.03 6.05 6.00 6.01 0.0M
2023-11-03 5.87 6.03 5.75 5.89 0.1M
2023-11-02 5.88 5.92 5.84 5.90 0.0M
2023-11-01 5.87 5.88 5.73 5.85 0.0M
2023-10-31 5.68 5.82 5.68 5.82 0.0M
2023-10-30 5.82 5.84 5.75 5.75 0.0M
2023-10-27 5.67 5.77 5.67 5.72 0.0M
2023-10-26 5.70 5.76 5.67 5.73 0.0M
2023-10-25 5.90 5.90 5.74 5.74 0.0M
2023-10-24 5.83 5.91 5.76 5.88 0.0M
2023-10-23 5.92 5.95 5.69 5.79 0.1M
2023-10-20 5.96 5.96 5.86 5.92 0.0M
2023-10-19 6.01 6.02 5.94 5.96 0.0M
2023-10-18 6.18 6.18 5.79 6.01 0.1M
2023-10-17 6.25 6.29 5.99 6.20 0.0M
2023-10-16 6.40 6.40 6.24 6.26 0.0M
2023-10-13 6.49 6.53 6.44 6.44 0.0M
2023-10-12 6.52 6.58 6.50 6.55 0.0M
2023-10-11 6.49 6.51 6.45 6.48 0.0M
2023-10-10 6.32 6.50 6.32 6.46 0.0M
2023-10-09 6.26 6.29 6.23 6.23 0.2M
2023-10-06 6.37 6.41 6.29 6.33 0.0M
2023-10-05 6.50 6.50 6.39 6.39 0.0M
2023-10-04 6.39 6.51 6.39 6.46 0.0M
2023-10-03 6.43 6.61 6.43 6.54 0.0M
2023-10-02 6.69 6.69 6.56 6.59 0.0M
2023-09-29 6.61 6.70 6.60 6.62 0.0M
2023-09-28 6.58 6.62 6.55 6.59 0.0M
2023-09-27 6.53 6.60 6.52 6.60 0.0M
2023-09-26 6.45 6.55 6.41 6.53 0.1M
2023-09-25 6.66 6.66 6.49 6.49 0.0M
2023-09-22 6.64 6.64 6.64 6.64 0.0M
2023-09-21 6.79 6.79 6.69 6.69 0.0M
2023-09-20 6.80 6.80 6.80 6.80 0.0M
2023-09-19 6.63 6.70 6.63 6.67 0.0M
2023-09-18 6.72 6.72 6.68 6.70 0.0M
2023-09-15 6.90 6.90 6.79 6.79 0.0M
2023-09-14 6.76 6.83 6.76 6.83 0.0M
2023-09-13 6.83 6.86 6.80 6.80 0.0M
2023-09-12 6.80 6.80 6.74 6.78 0.0M
2023-09-11 6.79 6.86 6.71 6.85 0.0M
2023-09-08 6.80 6.83 6.71 6.77 0.2M
2023-09-07 6.95 6.97 6.79 6.82 0.2M
2023-09-06 6.99 7.05 6.99 7.00 0.0M
2023-09-05 7.04 7.12 7.01 7.01 0.0M
2023-09-04 6.98 7.12 6.98 7.09 0.0M
2023-09-01 7.00 7.00 6.89 6.96 0.1M
2023-08-31 6.95 7.05 6.95 7.00 0.0M
2023-08-30 7.05 7.05 6.92 6.93 0.0M
2023-08-29 7.04 7.04 6.99 7.02 0.0M
2023-08-25 6.96 7.00 6.96 6.99 0.0M
2023-08-24 7.05 7.05 6.99 6.99 0.0M
2023-08-23 7.08 7.08 7.03 7.03 0.0M
2023-08-22 7.03 7.17 7.03 7.11 0.0M
2023-08-21 7.07 7.07 6.95 6.95 0.1M
2023-08-18 7.29 7.29 7.13 7.13 0.0M
2023-08-17 7.33 7.37 7.32 7.37 0.0M
2023-08-16 7.42 7.46 7.37 7.43 0.0M
2023-08-15 7.73 7.73 7.38 7.38 0.0M
2023-08-14 7.57 7.67 7.49 7.67 0.0M
2023-08-11 7.58 7.61 7.58 7.59 0.0M
2023-08-10 7.50 7.59 7.50 7.54 0.0M
2023-08-09 7.44 7.49 7.41 7.42 0.0M
2023-08-08 7.49 7.53 7.48 7.50 0.1M
2023-08-07 7.44 7.54 7.43 7.54 0.0M
2023-08-04 7.51 7.51 7.42 7.45 0.0M
2023-08-03 7.46 7.53 7.42 7.53 0.0M
2023-08-02 7.25 7.55 7.25 7.52 0.1M
2023-08-01 7.54 7.54 7.50 7.50 0.0M
2023-07-31 7.54 7.66 7.51 7.63 0.0M
2023-07-28 7.73 7.73 7.58 7.58 0.0M
2023-07-27 7.57 7.71 7.57 7.69 0.0M
2023-07-26 7.62 7.62 7.51 7.53 0.0M
2023-07-25 7.75 7.80 7.54 7.57 0.0M
2023-07-24 7.70 7.89 7.64 7.71 0.0M
2023-07-21 7.87 7.87 7.77 7.82 0.0M
2023-07-20 7.91 7.94 7.80 7.90 0.0M
2023-07-19 8.23 8.23 8.02 8.04 0.0M
2023-07-18 8.06 8.18 8.06 8.14 0.0M
2023-07-17 8.16 8.16 8.14 8.14 0.0M
2023-07-14 8.23 8.24 8.19 8.21 0.2M
2023-07-13 8.29 8.31 8.23 8.28 0.0M
2023-07-12 8.07 8.27 8.07 8.24 0.0M
2023-07-11 8.15 8.18 8.13 8.18 0.0M
2023-07-10 8.08 8.10 8.01 8.10 0.0M
2023-07-07 8.04 8.05 7.97 8.02 0.0M
2023-07-06 8.16 8.16 7.99 8.04 0.0M
2023-07-05 8.20 8.23 8.14 8.16 0.0M
2023-07-04 8.33 8.33 8.23 8.26 0.0M
2023-07-03 8.37 8.39 8.29 8.36 0.0M
2023-06-30 8.36 8.44 8.36 8.40 0.0M
2023-06-29 8.41 8.45 8.19 8.20 0.1M
2023-06-28 8.31 8.37 8.29 8.33 0.0M
2023-06-27 8.06 8.14 7.99 8.12 0.0M
2023-06-26 8.14 8.14 7.91 8.05 0.1M
2023-06-23 8.02 8.20 8.02 8.09 0.0M
2023-06-22 7.95 8.11 7.88 8.11 0.3M
2023-06-21 7.78 8.04 7.67 7.97 0.1M
2023-06-20 8.53 8.58 8.52 8.52 0.0M
2023-06-19 8.60 8.61 8.58 8.61 0.0M
2023-06-16 8.68 8.68 8.62 8.63 0.0M
2023-06-15 8.55 8.63 8.51 8.60 0.0M
2023-06-14 8.69 8.69 8.60 8.63 0.0M
2023-06-13 8.57 8.69 8.52 8.68 0.0M
2023-06-12 8.56 8.56 8.45 8.49 0.0M
2023-06-09 8.62 8.62 8.46 8.47 0.0M
2023-06-08 8.76 8.78 8.58 8.66 0.0M
2023-06-07 8.69 8.84 8.54 8.82 0.0M
2023-06-06 8.55 8.64 8.47 8.60 0.0M
2023-06-05 8.58 8.62 8.52 8.60 0.0M
2023-06-02 8.57 8.63 8.57 8.59 0.0M
2023-06-01 8.57 8.57 8.40 8.48 0.0M
2023-05-31 8.56 8.64 8.46 8.49 0.0M
2023-05-30 8.79 8.80 8.64 8.64 0.0M
2023-05-26 8.88 8.89 8.71 8.89 0.0M
2023-05-25 8.67 8.77 8.67 8.74 0.0M
2023-05-24 8.77 8.78 8.64 8.66 0.0M
2023-05-23 9.18 9.18 8.94 8.94 0.0M
2023-05-22 9.26 9.26 8.98 9.08 0.0M
2023-05-19 9.42 9.50 9.26 9.26 0.0M
2023-05-18 9.18 9.22 9.14 9.21 0.0M
2023-05-17 8.87 9.06 8.87 9.06 0.0M
2023-05-16 9.01 9.05 8.94 8.96 0.0M
2023-05-15 9.19 9.20 8.87 9.04 0.0M
2023-05-12 9.07 9.15 9.01 9.09 0.0M
2023-05-11 9.15 9.15 8.90 9.04 0.0M
2023-05-10 9.10 9.32 9.02 9.05 0.0M
2023-05-09 8.67 9.06 8.67 8.97 0.0M
2023-05-05 8.73 8.97 8.36 8.96 0.0M
2023-05-04 9.14 9.27 8.72 8.83 0.0M
2023-05-03 9.19 9.25 9.08 9.15 0.0M
2023-05-02 8.85 9.38 8.85 8.94 0.0M
2023-04-28 8.29 8.35 8.23 8.33 0.0M
2023-04-27 8.38 8.38 8.18 8.22 0.0M
2023-04-26 8.54 8.54 8.30 8.32 0.0M
2023-04-25 8.60 8.60 8.38 8.50 0.0M
2023-04-24 9.04 9.04 8.64 8.66 0.0M
2023-04-21 8.46 8.56 8.38 8.56 0.0M
2023-04-20 8.55 8.59 8.48 8.57 0.0M
2023-04-19 8.80 8.80 8.63 8.63 0.0M
2023-04-18 8.68 8.90 8.68 8.81 0.0M
2023-04-17 8.79 8.79 8.65 8.68 0.0M
2023-04-14 8.69 8.80 8.65 8.68 0.0M
2023-04-13 8.73 8.74 8.66 8.71 0.0M
2023-04-12 8.60 8.70 8.60 8.65 0.0M
2023-04-11 8.55 8.61 8.54 8.58 0.1M
2023-04-06 8.59 8.62 8.47 8.54 0.0M
2023-04-05 8.79 8.79 8.53 8.54 0.0M
2023-04-04 9.05 9.05 8.92 8.95 0.0M
2023-04-03 9.10 9.13 8.87 9.06 0.0M
2023-03-31 9.31 9.31 9.05 9.12 0.0M
2023-03-30 9.40 9.40 9.24 9.30 0.0M
2023-03-29 9.16 9.17 9.02 9.15 0.0M
2023-03-28 8.46 8.84 8.46 8.83 0.0M
2023-03-27 8.21 8.39 8.21 8.31 0.0M
2023-03-24 8.04 8.24 8.04 8.16 0.1M
2023-03-23 7.50 8.10 7.50 8.10 0.0M
2023-03-22 8.16 8.16 7.97 8.00 0.0M
2023-03-21 8.08 8.19 8.08 8.16 0.0M
2023-03-20 7.78 8.01 7.67 7.97 0.0M
2023-03-17 8.39 8.39 7.83 7.99 0.0M
2023-03-16 8.38 8.38 8.04 8.32 0.0M
2023-03-15 8.81 8.81 8.18 8.49 0.0M
2023-03-14 8.56 8.85 8.54 8.78 0.0M
2023-03-13 9.04 9.04 8.40 8.57 0.0M
2023-03-10 8.91 9.19 8.91 9.06 0.0M
2023-03-09 9.11 9.21 9.11 9.18 0.0M
2023-03-08 9.10 9.11 9.05 9.06 0.0M
2023-03-07 9.22 9.28 9.14 9.17 0.0M
2023-03-06 9.12 9.18 9.03 9.14 0.0M
2023-03-03 8.88 9.14 8.88 9.11 0.0M
2023-03-02 8.91 8.98 8.80 8.85 0.0M
2023-03-01 8.93 9.22 8.93 9.08 0.0M
2023-02-28 8.90 8.90 8.76 8.86 0.0M
2023-02-27 8.63 8.88 8.63 8.82 0.0M
2023-02-24 8.95 9.01 8.62 8.64 0.0M
2023-02-23 9.04 9.04 8.88 8.91 0.0M
2023-02-22 8.96 8.99 8.81 8.95 0.0M
2023-02-21 9.05 9.11 9.03 9.04 0.0M
2023-02-20 8.79 9.16 8.77 9.04 0.0M
2023-02-17 8.62 8.81 8.62 8.73 0.0M
2023-02-16 8.76 8.87 8.65 8.69 0.0M
2023-02-15 8.70 8.78 8.68 8.72 0.0M
2023-02-14 8.66 8.76 8.57 8.76 0.1M
2023-02-13 8.69 8.81 8.68 8.68 0.0M
2023-02-10 8.73 8.73 8.49 8.68 0.0M
2023-02-09 8.72 8.85 8.60 8.71 0.0M
2023-02-08 8.51 8.73 8.51 8.63 0.0M
2023-02-07 8.66 8.66 8.30 8.31 0.0M
2023-02-06 8.66 8.81 8.46 8.65 0.0M
2023-02-03 8.11 8.82 8.11 8.72 0.1M
2023-02-02 7.97 7.99 7.79 7.82 0.0M
2023-02-01 7.96 8.02 7.89 7.89 0.0M
2023-01-31 7.94 7.96 7.84 7.91 0.0M
2023-01-30 8.10 8.10 7.92 8.02 0.0M
2023-01-27 8.04 8.11 8.02 8.06 0.0M
2023-01-26 7.93 8.06 7.93 8.02 0.0M
2023-01-25 7.88 7.89 7.72 7.89 0.0M
2023-01-24 7.99 7.99 7.88 7.93 0.0M
2023-01-23 8.05 8.11 7.99 7.99 0.0M
2023-01-20 7.98 8.14 7.94 8.01 0.0M
2023-01-19 8.16 8.16 7.88 7.99 0.0M
2023-01-18 8.19 8.26 8.19 8.24 0.0M
2023-01-17 8.32 8.32 8.11 8.11 0.0M
2023-01-16 8.20 8.35 8.20 8.26 0.0M
2023-01-13 7.98 8.22 7.97 8.22 0.0M
2023-01-12 7.77 7.88 7.72 7.88 0.0M
2023-01-11 7.33 7.77 7.31 7.72 0.1M
2023-01-10 7.54 7.59 7.36 7.38 0.2M
2023-01-09 7.55 7.67 7.45 7.51 0.1M
2023-01-06 7.55 7.58 7.41 7.54 0.0M
2023-01-05 7.55 7.62 7.53 7.58 0.0M
2023-01-04 7.41 7.60 7.38 7.59 0.0M
2023-01-03 7.18 7.31 7.15 7.29 0.0M