施耐德电气

SCHN
🏛️ 英国 →
235.30
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
2021-12-31 172.84 173.26 172.62 172.94 0.0M
2021-12-30 173.34 173.66 172.58 172.79 0.1M
2021-12-29 173.00 173.18 172.18 172.80 0.1M
2021-12-24 171.68 171.78 170.50 170.62 0.0M
2021-12-23 168.98 171.54 168.40 171.33 0.1M
2021-12-22 166.34 167.46 165.32 167.46 0.1M
2021-12-21 166.40 167.50 163.54 166.25 0.3M
2021-12-20 162.08 165.00 161.36 164.71 0.2M
2021-12-17 167.40 167.58 163.72 165.42 0.4M
2021-12-16 168.30 169.48 166.10 168.10 0.4M
2021-12-15 163.34 165.72 163.34 165.03 0.2M
2021-12-14 168.44 169.18 163.08 163.37 1.0M
2021-12-13 167.16 168.78 166.02 166.52 0.2M
2021-12-10 166.80 167.44 166.22 166.60 1.6M
2021-12-09 168.00 168.46 167.40 167.71 0.1M
2021-12-08 166.94 169.76 166.24 166.32 0.3M
2021-12-07 162.98 167.40 162.68 167.38 0.2M
2021-12-06 160.42 163.36 159.94 162.38 0.1M
2021-12-03 162.26 162.56 158.74 159.02 0.2M
2021-12-02 161.98 162.08 160.22 161.82 0.3M
2021-12-01 156.22 163.28 156.22 163.14 0.3M
2021-11-30 151.50 157.56 150.14 156.18 0.4M
2021-11-29 152.26 153.76 150.36 151.04 0.3M
2021-11-26 151.90 156.24 150.80 151.12 0.2M
2021-11-25 156.90 157.78 155.56 156.16 0.1M
2021-11-24 159.58 160.48 155.84 156.55 0.1M
2021-11-23 160.56 162.10 158.72 160.28 0.2M
2021-11-22 162.30 163.40 161.84 162.32 0.4M
2021-11-19 159.74 161.94 159.74 161.40 0.1M
2021-11-18 159.18 160.60 158.90 159.91 0.2M
2021-11-17 156.44 159.22 156.20 159.13 0.1M
2021-11-16 156.34 156.38 154.98 155.34 0.1M
2021-11-15 156.08 156.08 155.00 155.63 0.1M
2021-11-12 154.86 156.14 153.86 156.09 0.1M
2021-11-11 153.76 154.82 153.48 154.79 0.1M
2021-11-10 154.14 154.14 152.02 153.98 0.1M
2021-11-09 154.32 154.96 153.58 153.68 0.1M
2021-11-08 152.98 154.80 152.98 154.29 0.1M
2021-11-05 153.44 153.60 152.03 153.00 0.3M
2021-11-04 153.86 154.36 152.08 153.93 0.1M
2021-11-03 150.20 153.50 150.20 152.59 0.3M
2021-11-02 149.18 150.56 148.46 150.15 0.2M
2021-11-01 150.00 150.46 148.84 149.27 0.1M
2021-10-29 148.21 148.96 145.00 148.81 0.3M
2021-10-28 146.28 148.96 146.22 148.93 0.0M
2021-10-27 150.94 150.94 145.28 146.59 0.2M
2021-10-26 140.86 143.22 140.80 143.18 0.1M
2021-10-25 142.60 142.60 139.90 140.53 0.2M
2021-10-22 141.06 142.58 140.28 142.23 0.1M
2021-10-21 141.46 141.54 139.98 140.52 0.3M
2021-10-20 142.90 143.24 141.96 142.91 0.2M
2021-10-19 143.26 143.34 142.30 142.91 0.4M
2021-10-18 143.36 143.72 142.38 142.69 0.3M
2021-10-15 145.00 145.04 143.70 144.05 0.2M
2021-10-14 142.34 144.13 141.60 144.13 0.2M
2021-10-13 138.74 140.60 137.62 140.40 0.1M
2021-10-12 136.70 138.98 136.60 138.93 0.2M
2021-10-11 140.76 140.76 137.96 138.34 0.2M
2021-10-08 142.98 143.02 140.78 141.26 0.1M
2021-10-07 142.52 143.06 141.94 142.95 0.2M
2021-10-06 141.88 141.88 139.06 140.52 0.2M
2021-10-05 141.02 143.36 140.14 143.28 0.2M
2021-10-04 142.00 142.96 140.56 140.81 0.2M
2021-10-01 142.16 144.70 141.48 141.70 0.1M
2021-09-30 147.60 147.92 142.66 143.91 0.2M
2021-09-29 144.92 147.08 144.08 144.56 0.1M
2021-09-28 148.18 148.18 135.00 143.92 0.2M
2021-09-27 150.88 150.96 147.72 148.13 0.4M
2021-09-24 151.04 151.06 148.88 149.47 0.2M
2021-09-23 153.18 153.54 151.56 151.72 0.1M
2021-09-22 150.44 151.96 149.98 151.78 0.1M
2021-09-21 147.94 149.96 147.46 147.96 0.2M
2021-09-20 150.68 150.94 146.68 147.04 0.2M
2021-09-17 158.90 159.22 153.00 153.03 0.3M
2021-09-16 154.70 157.96 154.70 157.24 0.1M
2021-09-15 154.34 154.56 153.08 153.69 0.2M
2021-09-14 154.28 155.02 153.22 154.37 0.2M
2021-09-13 153.50 154.50 153.28 153.35 0.1M
2021-09-10 151.97 153.50 151.97 152.66 0.2M
2021-09-09 149.90 152.48 149.90 151.87 0.2M
2021-09-08 153.50 153.50 149.20 150.72 0.2M
2021-09-07 154.24 154.76 153.40 154.35 0.5M
2021-09-06 154.10 154.54 153.68 154.21 0.4M
2021-09-03 153.84 154.40 134.00 153.82 0.1M
2021-09-02 152.94 154.68 152.78 153.83 0.1M
2021-09-01 153.00 153.46 151.58 152.67 0.1M
2021-08-31 153.24 154.28 140.00 150.87 0.2M
2021-08-27 151.94 152.30 151.26 152.09 0.1M
2021-08-26 151.00 151.92 150.58 151.84 0.1M
2021-08-25 152.52 152.86 150.90 151.17 0.0M
2021-08-24 153.54 153.74 151.98 152.67 0.0M
2021-08-23 154.48 154.48 151.66 152.47 0.1M
2021-08-20 153.80 154.50 151.34 152.08 0.1M
2021-08-19 154.34 154.46 152.00 153.57 0.1M
2021-08-18 154.46 155.30 150.00 155.27 0.1M
2021-08-17 153.30 154.74 152.54 154.46 0.1M
2021-08-16 152.00 153.24 152.00 153.05 0.1M
2021-08-13 151.28 153.32 151.26 152.92 0.2M
2021-08-12 152.00 152.16 150.83 152.16 0.1M
2021-08-11 149.06 152.10 149.06 151.71 0.2M
2021-08-10 148.40 148.98 147.28 148.51 0.6M
2021-08-09 146.88 147.96 146.88 147.79 0.2M
2021-08-06 147.64 148.18 146.66 147.58 0.2M
2021-08-05 147.70 149.44 146.66 147.49 0.3M
2021-08-04 143.46 148.48 143.46 147.82 0.4M
2021-08-03 142.68 144.26 112.20 144.11 0.1M
2021-08-02 139.58 142.26 139.56 142.04 0.2M
2021-07-30 137.40 143.00 137.40 141.51 0.6M
2021-07-29 139.50 140.06 139.10 139.12 0.2M
2021-07-28 139.44 139.70 137.68 138.89 0.3M
2021-07-27 139.76 139.76 137.28 138.52 0.1M
2021-07-26 139.38 140.10 139.26 139.93 0.1M
2021-07-23 138.34 140.26 137.72 140.09 0.1M
2021-07-22 136.90 138.30 136.90 137.55 0.2M
2021-07-21 133.94 135.54 133.58 135.21 0.9M
2021-07-20 132.78 134.82 131.66 133.66 0.2M
2021-07-19 133.00 133.00 130.56 131.64 0.3M
2021-07-16 136.04 136.04 133.02 133.81 0.1M
2021-07-15 137.50 137.50 135.28 135.73 0.1M
2021-07-14 138.08 138.08 136.62 136.78 0.2M
2021-07-13 138.02 138.66 137.08 138.17 0.3M
2021-07-12 137.30 138.60 136.70 138.56 0.4M
2021-07-09 134.06 137.38 133.94 136.97 0.1M
2021-07-08 135.82 135.82 132.22 132.87 0.0M
2021-07-07 135.86 136.82 135.40 136.59 0.2M
2021-07-06 135.62 136.30 134.12 135.41 0.2M
2021-07-05 133.84 135.48 133.22 135.05 0.1M
2021-07-02 133.50 134.58 133.12 133.67 0.2M
2021-07-01 133.66 134.14 131.36 133.17 0.5M
2021-06-30 134.82 135.10 131.78 132.65 0.1M
2021-06-29 135.90 136.60 134.80 134.87 0.3M
2021-06-28 137.00 137.00 136.02 136.03 0.1M
2021-06-25 136.50 137.24 136.24 137.00 0.3M
2021-06-24 134.46 136.98 134.46 136.97 0.1M
2021-06-23 135.60 136.28 134.32 134.97 0.2M
2021-06-22 134.50 135.50 133.02 135.45 0.2M
2021-06-21 131.68 134.22 122.02 134.10 0.1M
2021-06-18 133.20 135.44 131.67 131.67 0.2M
2021-06-17 132.30 132.90 131.90 132.47 0.2M
2021-06-16 133.20 134.12 128.00 132.85 0.2M
2021-06-15 131.02 133.30 130.56 132.62 0.1M
2021-06-14 130.72 131.42 129.60 130.16 0.1M
2021-06-11 131.50 131.50 129.84 129.93 2.9M
2021-06-10 132.24 132.24 130.34 130.75 0.1M
2021-06-09 131.86 132.34 131.50 132.05 0.2M
2021-06-08 131.13 132.84 130.38 132.23 0.4M
2021-06-07 130.64 131.44 130.12 130.77 0.1M
2021-06-04 130.08 130.40 129.72 130.31 0.0M
2021-06-03 130.98 130.98 129.46 130.00 0.0M
2021-06-02 131.60 132.14 130.38 131.47 0.1M
2021-06-01 129.84 132.18 110.00 130.67 0.0M
2021-05-28 129.96 131.12 129.56 130.75 0.1M
2021-05-27 128.62 130.42 128.22 129.76 0.0M
2021-05-26 129.62 130.10 93.00 129.29 0.1M
2021-05-25 129.26 129.40 128.62 129.31 0.5M
2021-05-24 129.56 129.76 123.00 129.45 0.0M
2021-05-21 128.68 130.14 128.12 129.81 0.1M
2021-05-20 127.14 128.29 126.72 128.29 0.0M
2021-05-19 127.60 128.26 124.44 126.44 0.7M
2021-05-18 131.06 131.06 129.90 130.28 0.1M
2021-05-17 131.88 131.88 129.78 130.20 0.1M
2021-05-14 128.96 131.42 127.90 131.38 0.1M
2021-05-13 126.86 128.56 125.08 128.03 0.7M
2021-05-12 129.00 129.38 127.62 127.66 0.2M
2021-05-11 128.92 129.06 126.76 128.50 0.2M
2021-05-10 132.92 132.92 130.72 131.20 0.0M
2021-05-07 135.16 135.28 133.94 134.83 0.0M
2021-05-06 134.36 135.06 132.90 133.76 0.1M
2021-05-05 132.47 134.48 132.42 134.19 0.1M
2021-05-04 134.50 134.50 131.37 131.37 0.0M
2021-04-30 134.72 134.72 132.78 133.03 0.1M
2021-04-29 136.56 136.68 133.50 134.48 0.1M
2021-04-28 138.12 138.12 136.26 136.51 0.1M
2021-04-27 139.30 140.60 136.76 137.31 0.8M
2021-04-26 137.06 137.26 136.46 136.75 0.1M
2021-04-23 136.96 138.20 136.52 137.44 0.1M
2021-04-22 136.16 137.83 136.16 137.34 0.8M
2021-04-21 136.32 136.32 135.26 135.39 0.0M
2021-04-20 137.24 137.58 135.74 135.93 0.1M
2021-04-19 137.30 138.08 136.34 137.66 0.0M
2021-04-16 134.94 137.98 134.88 137.88 0.1M
2021-04-15 134.72 135.22 134.00 135.09 0.0M
2021-04-14 133.74 133.74 132.89 133.00 1.8M
2021-04-13 134.00 134.44 103.00 133.99 0.1M
2021-04-12 135.52 135.52 133.62 133.76 0.1M
2021-04-09 134.48 135.32 133.52 135.19 0.0M
2021-04-08 132.50 134.94 132.22 134.26 0.0M
2021-04-07 133.64 134.04 131.84 131.85 0.1M
2021-04-06 132.52 133.00 129.00 132.85 0.1M
2021-04-01 130.60 131.41 130.00 131.41 0.1M
2021-03-31 127.95 130.50 127.95 130.22 0.6M
2021-03-30 125.90 128.20 125.90 128.12 0.2M
2021-03-29 125.55 127.15 124.75 126.42 0.1M
2021-03-26 125.35 126.25 124.40 124.67 0.1M
2021-03-25 123.95 125.35 123.65 124.53 0.0M
2021-03-24 125.75 126.40 125.05 125.22 0.0M
2021-03-23 126.75 127.90 126.20 126.62 0.1M
2021-03-22 125.10 127.40 125.10 127.12 0.3M
2021-03-19 126.48 127.85 125.65 126.33 0.2M
2021-03-18 126.60 127.75 125.90 127.67 0.1M
2021-03-17 126.75 126.95 125.65 126.53 0.3M
2021-03-16 126.30 127.70 126.05 127.38 0.1M
2021-03-15 126.75 127.00 124.99 125.75 0.0M
2021-03-12 127.65 127.95 126.25 126.62 0.1M
2021-03-11 127.60 128.95 127.60 128.60 0.1M
2021-03-10 124.95 126.65 124.35 126.50 0.0M
2021-03-09 124.35 126.05 100.00 125.47 0.1M
2021-03-08 123.20 125.20 122.50 125.08 0.1M
2021-03-05 122.15 124.50 121.50 122.05 0.0M
2021-03-04 124.85 125.45 122.60 123.67 0.1M
2021-03-03 126.67 127.40 124.40 125.58 0.1M
2021-03-02 124.00 127.25 124.00 126.38 0.0M
2021-03-01 124.50 124.90 117.65 124.53 0.1M
2021-02-26 123.20 124.35 122.85 123.08 0.1M
2021-02-25 124.55 126.05 124.45 125.42 0.1M
2021-02-24 123.65 125.00 123.40 123.72 0.2M
2021-02-23 125.90 126.10 122.30 123.78 0.0M
2021-02-22 129.06 129.06 120.00 126.12 0.1M
2021-02-19 126.05 129.20 125.45 129.12 0.1M
2021-02-18 126.95 127.70 120.30 125.97 0.0M
2021-02-17 129.15 129.60 126.65 127.03 0.1M
2021-02-16 128.90 130.10 128.70 129.22 0.0M
2021-02-15 129.75 130.50 123.60 128.88 0.1M
2021-02-12 124.80 129.45 123.75 129.30 0.0M
2021-02-11 124.05 126.45 123.90 124.67 0.1M
2021-02-10 124.30 124.30 122.70 122.90 0.0M
2021-02-09 124.70 124.70 123.35 123.58 0.1M
2021-02-08 125.65 126.80 125.00 125.22 0.0M
2021-02-05 125.25 125.38 123.60 124.33 0.1M
2021-02-04 125.50 125.90 124.65 125.08 0.1M
2021-02-03 125.90 127.55 123.00 125.33 0.0M
2021-02-02 124.15 126.30 124.05 125.78 0.0M
2021-02-01 122.05 124.30 121.85 124.17 0.1M
2021-01-29 123.05 123.25 120.85 120.95 0.0M
2021-01-28 121.75 124.65 120.00 124.12 0.1M
2021-01-27 125.50 125.50 122.05 123.38 0.0M
2021-01-26 124.45 129.80 120.30 125.97 0.4M
2021-01-25 125.95 126.70 124.10 124.60 0.1M
2021-01-22 125.25 125.90 123.30 125.22 0.1M
2021-01-21 124.10 125.55 115.47 125.47 0.1M
2021-01-20 122.80 123.95 122.45 123.12 0.0M
2021-01-19 124.20 124.20 121.50 122.53 0.0M
2021-01-18 123.60 124.79 117.00 122.53 0.8M
2021-01-15 123.40 124.05 121.40 123.53 0.0M
2021-01-14 126.15 126.15 124.25 124.67 0.0M
2021-01-13 126.45 127.00 125.65 126.42 0.0M
2021-01-12 126.65 127.55 120.99 126.28 0.1M
2021-01-11 127.20 127.35 120.41 126.97 0.0M
2021-01-08 127.20 127.95 126.90 127.22 0.0M
2021-01-07 124.85 127.35 124.70 126.53 0.3M
2021-01-06 121.15 124.75 119.45 124.42 0.0M
2021-01-05 120.85 121.25 119.15 120.12 0.2M
2021-01-04 118.30 122.40 118.30 121.67 0.1M