瑞士ABB集团

ABBN
🏛️ 英国 →
57.51
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 37.43 37.43 36.83 37.20 0.3M
2023-12-28 37.31 37.35 37.04 37.34 0.4M
2023-12-27 37.51 37.51 37.04 37.29 0.4M
2023-12-22 37.51 37.51 37.01 37.19 0.4M
2023-12-21 37.43 37.50 37.13 37.20 0.6M
2023-12-20 37.35 37.82 37.35 37.64 1.6M
2023-12-19 37.27 37.75 37.06 37.38 1.0M
2023-12-18 37.50 37.78 37.43 37.47 0.6M
2023-12-15 37.32 37.87 37.32 37.72 1.3M
2023-12-14 37.45 37.55 36.96 37.42 0.8M
2023-12-13 36.69 37.39 36.69 37.01 0.3M
2023-12-12 36.75 37.22 36.70 36.94 0.8M
2023-12-11 36.49 36.89 36.08 36.29 0.3M
2023-12-08 35.63 36.08 35.49 35.56 0.5M
2023-12-07 35.35 35.59 35.30 35.34 3.4M
2023-12-06 35.16 35.67 35.16 35.45 1.4M
2023-12-05 34.85 35.42 34.65 35.40 0.9M
2023-12-04 35.11 35.37 34.72 35.08 9.9M
2023-12-01 34.77 35.31 34.71 34.91 0.4M
2023-11-30 34.20 34.93 34.20 34.92 4.0M
2023-11-29 33.97 34.20 33.77 33.87 0.4M
2023-11-28 33.96 34.06 33.64 33.76 1.7M
2023-11-27 33.80 34.31 33.71 33.98 0.5M
2023-11-24 34.10 34.16 33.69 33.91 0.8M
2023-11-23 34.04 34.20 33.88 34.00 0.5M
2023-11-22 33.71 34.05 33.71 33.98 0.8M
2023-11-21 33.70 33.93 33.60 33.73 0.9M
2023-11-20 33.55 33.97 33.55 33.74 1.9M
2023-11-17 33.81 33.90 33.52 33.70 4.1M
2023-11-16 33.74 34.04 33.54 33.82 2.2M
2023-11-15 33.44 33.71 33.29 33.30 0.5M
2023-11-14 32.33 33.39 32.33 33.23 0.4M
2023-11-13 32.33 32.53 32.19 32.53 0.2M
2023-11-10 32.23 32.30 31.94 32.27 1.5M
2023-11-09 31.42 32.57 31.29 32.16 1.1M
2023-11-08 30.97 31.44 30.79 31.44 0.7M
2023-11-07 30.93 31.21 30.92 31.01 0.1M
2023-11-06 31.28 31.29 30.97 31.27 0.3M
2023-11-03 31.35 31.35 30.94 31.12 0.6M
2023-11-02 30.37 31.16 30.37 30.75 2.1M
2023-11-01 30.67 30.68 30.18 30.48 1.2M
2023-10-31 29.76 30.51 29.76 29.98 0.6M
2023-10-30 29.99 30.15 29.82 30.06 0.3M
2023-10-27 29.83 29.95 29.61 29.77 0.3M
2023-10-26 29.39 29.90 29.24 29.32 0.7M
2023-10-25 29.35 29.85 29.32 29.50 0.4M
2023-10-24 29.89 29.92 29.50 29.66 0.3M
2023-10-23 29.76 29.87 29.30 29.43 1.9M
2023-10-20 29.70 30.39 29.45 29.77 1.2M
2023-10-19 30.21 30.57 29.93 30.57 1.3M
2023-10-18 30.74 32.66 30.29 30.57 1.6M
2023-10-17 32.56 32.97 32.34 32.66 1.3M
2023-10-16 32.95 33.16 32.61 32.92 1.4M
2023-10-13 33.24 33.69 32.95 32.98 0.6M
2023-10-12 33.21 33.77 33.21 33.60 0.2M
2023-10-11 32.89 33.44 32.89 33.03 0.9M
2023-10-10 32.78 33.20 32.61 32.74 0.7M
2023-10-09 32.88 33.17 32.41 32.91 0.8M
2023-10-06 32.51 33.17 32.51 32.67 0.6M
2023-10-05 32.77 32.98 32.67 32.76 0.7M
2023-10-04 32.40 32.86 32.28 32.58 0.3M
2023-10-03 32.85 33.02 32.48 32.83 0.2M
2023-10-02 32.81 33.22 32.61 32.91 0.7M
2023-09-29 33.00 33.21 32.77 32.95 0.7M
2023-09-28 32.69 32.89 32.41 32.68 0.5M
2023-09-27 32.19 32.79 32.09 32.15 0.4M
2023-09-26 32.25 32.31 31.85 32.16 1.5M
2023-09-25 32.21 32.51 32.09 32.23 0.3M
2023-09-22 32.49 32.54 32.10 32.46 0.3M
2023-09-21 32.48 32.92 32.48 32.51 0.5M
2023-09-20 32.70 33.06 32.64 32.69 0.8M
2023-09-19 33.00 33.01 32.50 32.97 0.6M
2023-09-18 32.59 32.98 32.50 32.73 0.4M
2023-09-15 32.78 32.94 32.64 32.80 1.1M
2023-09-14 32.18 32.58 32.01 32.21 0.5M
2023-09-13 32.79 32.79 31.95 32.01 3.7M
2023-09-12 33.03 33.08 32.82 33.02 0.1M
2023-09-11 32.99 33.14 32.86 32.95 0.3M
2023-09-08 33.44 33.45 32.72 32.77 0.5M
2023-09-07 33.44 33.66 33.19 33.46 1.8M
2023-09-06 32.77 33.61 32.77 33.60 0.4M
2023-09-05 33.14 33.21 32.82 33.08 0.4M
2023-09-04 33.33 33.56 33.29 33.48 0.7M
2023-09-01 33.54 33.68 33.27 33.58 0.6M
2023-08-31 33.71 33.81 33.52 33.73 1.6M
2023-08-30 33.61 33.79 33.41 33.69 0.3M
2023-08-29 33.55 33.65 33.37 33.52 0.6M
2023-08-25 32.70 33.10 32.70 32.74 0.6M
2023-08-24 33.21 33.29 32.80 33.20 0.1M
2023-08-23 32.89 33.00 32.75 32.91 2.6M
2023-08-22 32.73 32.92 32.58 32.74 1.6M
2023-08-21 32.55 32.77 32.49 32.54 0.1M
2023-08-18 32.47 32.55 32.25 32.34 1.3M
2023-08-17 33.08 33.15 32.51 33.09 1.0M
2023-08-16 33.49 33.74 33.35 33.48 0.8M
2023-08-15 33.99 34.00 33.40 33.91 0.2M
2023-08-14 33.76 33.94 33.63 33.93 0.1M
2023-08-11 33.64 33.88 33.52 33.58 0.5M
2023-08-10 34.44 34.58 33.43 33.68 0.8M
2023-08-09 34.37 34.66 34.27 34.41 0.1M
2023-08-08 34.44 34.54 34.02 34.38 0.3M
2023-08-07 34.57 34.68 34.19 34.49 0.5M
2023-08-04 34.35 34.54 34.16 34.43 0.6M
2023-08-03 34.58 34.62 34.02 34.60 1.0M
2023-08-02 34.39 34.77 34.06 34.20 0.5M
2023-07-31 34.90 35.06 34.78 34.85 0.6M
2023-07-28 35.12 35.12 34.69 34.97 0.4M
2023-07-27 34.90 35.55 34.53 35.55 0.2M
2023-07-26 35.08 35.23 34.48 35.12 0.5M
2023-07-25 35.20 35.24 34.83 35.12 0.4M
2023-07-24 34.89 35.24 34.84 34.95 0.6M
2023-07-21 34.66 35.28 34.52 35.27 0.7M
2023-07-20 33.27 34.68 33.16 34.34 0.8M
2023-07-19 34.07 34.20 33.36 33.41 0.7M
2023-07-18 33.93 34.07 33.78 33.85 0.8M
2023-07-17 34.08 34.22 33.71 34.06 0.6M
2023-07-14 33.92 34.19 33.91 33.98 0.6M
2023-07-13 34.17 34.17 33.85 34.00 0.8M
2023-07-12 33.72 34.24 33.69 33.70 0.2M
2023-07-11 33.82 33.84 33.55 33.80 0.6M
2023-07-10 33.45 33.63 33.34 33.34 2.3M
2023-07-07 33.67 33.70 33.37 33.65 0.3M
2023-07-06 34.10 34.28 33.52 34.01 0.6M
2023-07-05 34.29 34.38 34.13 34.25 0.2M
2023-07-04 34.75 34.79 34.24 34.76 0.2M
2023-07-03 35.14 35.25 34.58 35.16 0.1M
2023-06-30 34.51 35.28 34.45 35.16 0.2M
2023-06-29 35.01 35.05 34.31 34.33 0.5M
2023-06-28 35.17 35.37 34.87 35.27 0.6M
2023-06-27 34.48 34.80 34.38 34.52 1.3M
2023-06-26 34.30 34.47 34.00 34.27 0.2M
2023-06-23 34.37 34.43 34.10 34.24 2.1M
2023-06-22 34.26 35.53 33.88 34.29 1.1M
2023-06-21 34.75 35.53 34.60 34.80 2.0M
2023-06-20 35.06 35.14 34.80 35.00 1.2M
2023-06-19 35.32 35.41 35.06 35.23 0.9M
2023-06-16 35.44 35.56 35.26 35.35 2.8M
2023-06-15 35.50 35.73 34.98 35.51 0.7M
2023-06-14 35.35 35.56 35.27 35.27 0.3M
2023-06-13 34.93 35.27 34.90 35.06 0.9M
2023-06-12 34.68 34.84 34.55 34.76 1.5M
2023-06-09 34.20 34.45 34.07 34.27 1.3M
2023-06-08 34.10 34.34 34.06 34.18 0.4M
2023-06-07 33.88 34.11 33.84 33.91 0.2M
2023-06-06 33.98 34.05 33.81 33.99 0.1M
2023-06-05 34.00 34.14 33.81 33.97 0.2M
2023-06-02 33.74 34.00 33.52 33.72 0.2M
2023-06-01 33.44 33.60 33.35 33.37 0.1M
2023-05-31 33.51 33.83 33.15 33.27 1.0M
2023-05-30 33.61 34.00 33.60 33.68 0.5M
2023-05-26 33.34 33.73 33.28 33.37 0.6M
2023-05-25 32.83 33.34 32.75 32.81 1.1M
2023-05-24 33.04 33.04 32.54 32.94 0.7M
2023-05-23 33.39 33.50 33.23 33.43 0.5M
2023-05-22 33.70 33.74 33.56 33.63 0.8M
2023-05-19 33.53 34.10 33.50 33.60 1.0M
2023-05-17 32.82 33.16 32.82 32.95 0.3M
2023-05-16 33.19 33.19 32.81 33.16 0.4M
2023-05-15 33.16 33.20 32.92 33.17 1.4M
2023-05-12 32.95 33.25 32.87 33.02 1.2M
2023-05-11 32.52 32.95 32.52 32.70 1.1M
2023-05-10 32.59 32.71 32.33 32.60 0.3M
2023-05-09 32.51 32.51 32.08 32.45 0.6M
2023-05-05 31.81 32.04 31.66 31.85 0.3M
2023-05-04 31.82 32.00 31.61 31.77 0.4M
2023-05-03 32.16 32.23 31.97 32.10 0.5M
2023-05-02 32.20 32.26 31.87 32.13 0.2M
2023-04-28 32.60 32.60 31.84 31.88 0.5M
2023-04-27 31.97 32.31 31.60 31.77 0.6M
2023-04-26 32.76 32.85 31.64 32.13 1.8M
2023-04-25 32.80 32.90 32.34 32.69 2.9M
2023-04-24 31.47 31.84 31.47 31.54 0.6M
2023-04-21 31.56 31.64 31.25 31.60 0.3M
2023-04-20 31.43 31.63 31.37 31.40 1.0M
2023-04-19 31.60 31.67 31.44 31.45 4.8M
2023-04-18 31.70 31.96 31.65 31.71 4.3M
2023-04-17 31.53 31.73 31.50 31.59 0.4M
2023-04-14 31.02 31.60 30.96 31.60 2.6M
2023-04-13 30.99 31.16 30.59 30.91 0.4M
2023-04-12 30.87 31.08 30.77 30.89 0.5M
2023-04-11 30.15 30.60 30.15 30.28 1.7M
2023-04-06 29.98 30.06 29.67 30.04 2.2M
2023-04-05 30.82 30.85 29.99 30.20 2.6M
2023-04-04 31.40 31.62 30.97 31.52 3.1M
2023-04-03 31.58 31.64 31.36 31.54 1.7M
2023-03-31 31.00 31.38 30.88 31.07 0.4M
2023-03-30 30.30 30.86 30.30 30.32 0.5M
2023-03-29 29.95 30.13 29.89 29.93 2.4M
2023-03-28 29.67 29.83 29.53 29.73 2.5M
2023-03-27 29.83 29.83 29.19 29.73 0.4M
2023-03-24 30.52 30.64 29.38 29.95 1.8M
2023-03-23 30.81 30.85 30.37 30.70 1.7M
2023-03-22 30.73 31.09 30.62 30.63 9.3M
2023-03-21 30.50 30.80 30.36 30.46 2.2M
2023-03-20 29.50 30.31 29.25 30.14 0.1M
2023-03-17 30.43 30.52 29.55 29.84 1.5M
2023-03-16 29.91 30.11 29.17 29.96 4.8M
2023-03-15 30.72 30.77 29.39 30.08 2.4M
2023-03-14 30.05 30.87 29.84 30.67 1.0M
2023-03-13 30.80 30.85 29.63 30.14 2.2M
2023-03-10 31.50 31.68 30.88 30.91 0.8M
2023-03-09 31.83 32.26 31.66 31.95 0.2M
2023-03-08 31.70 31.93 31.59 31.66 0.3M
2023-03-07 31.80 32.05 31.66 31.88 0.5M
2023-03-06 31.76 31.92 31.73 31.80 1.4M
2023-03-03 31.67 31.74 31.48 31.70 0.4M
2023-03-02 31.43 31.47 31.11 31.27 0.4M
2023-03-01 31.44 31.70 31.38 31.48 0.5M
2023-02-28 31.20 31.47 31.06 31.16 1.7M
2023-02-27 31.28 31.49 31.27 31.43 0.2M
2023-02-24 31.42 31.64 30.95 30.95 0.1M
2023-02-23 31.27 31.49 31.21 31.34 0.3M
2023-02-22 30.93 31.27 30.89 31.02 0.5M
2023-02-21 31.44 31.49 30.95 31.20 0.3M
2023-02-20 31.65 31.79 31.36 31.64 1.6M
2023-02-17 31.37 31.60 31.04 31.27 0.4M
2023-02-16 31.98 32.04 31.30 31.32 0.7M
2023-02-15 31.11 31.73 31.05 31.70 0.5M
2023-02-14 31.27 31.44 31.10 31.14 0.1M
2023-02-13 31.01 31.29 30.97 31.11 0.5M
2023-02-10 30.93 31.07 30.63 30.95 1.1M
2023-02-09 31.03 31.50 31.03 31.06 0.6M
2023-02-08 31.49 31.49 30.68 30.84 0.9M
2023-02-07 31.68 31.71 31.08 31.69 0.3M
2023-02-06 31.69 31.75 31.25 31.71 1.0M
2023-02-03 31.05 31.94 30.91 31.57 0.6M
2023-02-02 31.19 31.69 30.48 30.98 4.5M
2023-02-01 31.81 32.23 31.81 31.85 1.2M
2023-01-31 31.91 32.07 31.69 31.89 2.0M
2023-01-30 31.72 32.02 31.60 31.68 0.3M
2023-01-27 31.90 32.00 31.76 31.95 0.5M
2023-01-26 31.68 31.86 31.52 31.60 0.2M
2023-01-25 31.67 31.73 31.27 31.62 0.2M
2023-01-24 31.64 31.77 31.42 31.70 0.3M
2023-01-23 31.25 31.52 31.18 31.21 0.1M
2023-01-20 30.85 31.12 30.79 30.84 0.4M
2023-01-19 31.19 31.29 30.73 31.29 0.4M
2023-01-18 31.54 31.64 31.34 31.38 0.1M
2023-01-17 31.34 31.78 31.34 31.52 1.0M
2023-01-16 31.17 31.17 30.92 31.11 0.1M
2023-01-13 31.05 31.20 30.96 31.14 0.1M
2023-01-12 31.01 31.31 31.01 31.04 0.2M
2023-01-11 30.27 30.96 30.27 30.88 0.2M
2023-01-10 30.25 30.30 29.94 30.27 0.1M
2023-01-09 30.06 30.53 30.05 30.07 0.3M
2023-01-06 29.85 29.99 29.57 29.84 0.3M
2023-01-05 29.69 29.81 29.48 29.74 0.8M
2023-01-04 28.96 29.73 28.96 29.55 0.5M
2023-01-03 28.34 28.84 28.34 28.79 0.2M