SAF Holland SA

SFQ
🏛️ 英国 →
6.70
最后更新: 2025-09-29
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 15.20 15.38 15.14 15.20 0.2M
2023-12-28 15.42 15.51 15.42 15.42 0.0M
2023-12-27 15.20 15.38 15.20 15.20 0.0M
2023-12-22 15.24 15.42 15.05 15.24 0.0M
2023-12-21 14.89 15.20 14.74 14.89 0.0M
2023-12-20 15.44 15.50 15.26 15.44 0.1M
2023-12-19 15.45 15.45 15.12 15.45 0.0M
2023-12-18 15.18 15.25 15.06 15.18 0.0M
2023-12-15 15.20 15.35 15.18 15.20 0.0M
2023-12-14 15.12 15.18 14.82 15.12 0.0M
2023-12-13 14.57 14.79 14.57 14.57 0.0M
2023-12-12 14.68 14.85 14.65 14.68 0.0M
2023-12-11 14.85 14.93 14.63 14.85 0.0M
2023-12-08 14.87 14.94 14.74 14.87 0.0M
2023-12-07 14.71 14.86 14.63 14.71 0.0M
2023-12-06 14.79 14.84 14.59 14.79 0.1M
2023-12-05 14.84 14.95 14.61 14.84 0.0M
2023-12-04 14.75 14.90 14.53 14.75 0.0M
2023-12-01 14.73 14.97 14.73 14.73 0.0M
2023-11-30 14.81 15.06 14.64 14.81 0.0M
2023-11-29 14.85 14.88 14.34 14.85 0.0M
2023-11-28 14.26 14.35 14.16 14.26 0.0M
2023-11-27 14.18 14.28 14.06 14.18 0.0M
2023-11-24 14.16 14.31 14.04 14.16 0.0M
2023-11-23 14.20 14.32 14.19 14.20 0.0M
2023-11-22 14.30 14.30 14.10 14.30 0.0M
2023-11-21 14.10 14.29 13.93 14.10 0.1M
2023-11-20 13.85 13.93 13.58 13.85 0.0M
2023-11-17 13.19 13.48 13.19 13.19 0.0M
2023-11-16 13.12 13.20 12.98 13.12 0.0M
2023-11-15 13.12 13.31 13.03 13.12 0.0M
2023-11-14 13.09 13.31 12.93 13.09 0.0M
2023-11-13 12.68 12.85 12.45 12.68 0.0M
2023-11-10 12.63 12.92 12.04 12.63 0.0M
2023-11-09 12.79 12.95 12.70 12.79 0.0M
2023-11-08 12.73 12.73 12.37 12.73 0.2M
2023-11-07 12.46 12.52 12.40 12.46 0.0M
2023-11-06 12.50 12.58 12.46 12.50 0.0M
2023-11-03 12.70 12.80 12.70 12.70 0.0M
2023-11-02 12.77 12.83 12.62 12.77 0.0M
2023-11-01 12.70 12.71 12.40 12.70 0.0M
2023-10-31 12.60 12.64 12.42 12.60 0.0M
2023-10-30 12.37 12.43 12.34 12.37 0.0M
2023-10-27 12.42 12.58 12.32 12.42 0.0M
2023-10-26 12.57 12.69 12.36 12.57 0.0M
2023-10-25 12.27 12.63 12.27 12.27 0.0M
2023-10-24 12.58 12.77 12.06 12.58 0.0M
2023-10-23 12.08 12.16 12.00 12.08 0.0M
2023-10-20 12.03 12.23 11.93 12.03 0.2M
2023-10-19 12.32 12.99 12.31 12.32 0.0M
2023-10-18 13.00 13.36 12.45 13.00 0.0M
2023-10-17 12.19 12.30 12.07 12.19 0.0M
2023-10-16 12.18 12.29 11.93 12.18 0.0M
2023-10-13 11.96 12.37 11.92 11.96 0.0M
2023-10-12 12.37 12.47 12.28 12.37 0.0M
2023-10-11 12.24 12.37 12.19 12.24 0.0M
2023-10-10 12.13 12.19 12.10 12.13 0.0M
2023-10-09 12.04 12.12 11.90 12.04 0.0M
2023-10-06 12.03 12.31 12.03 12.03 0.4M
2023-10-05 12.45 12.48 12.37 12.45 0.0M
2023-10-04 12.40 12.40 12.18 12.40 0.0M
2023-10-03 12.43 12.75 12.19 12.43 0.0M
2023-10-02 12.35 12.35 12.19 12.35 0.0M
2023-09-29 12.47 12.50 12.17 12.47 0.0M
2023-09-28 12.13 12.30 12.04 12.13 0.0M
2023-09-27 12.02 12.06 12.00 12.02 0.0M
2023-09-26 12.05 12.11 11.92 12.05 0.0M
2023-09-25 12.08 12.25 11.93 12.08 0.0M
2023-09-22 12.17 12.33 12.06 12.17 0.0M
2023-09-21 12.42 12.50 12.24 12.42 0.0M
2023-09-20 12.50 12.58 12.18 12.50 0.0M
2023-09-19 12.23 12.24 11.96 12.23 0.0M
2023-09-18 11.96 12.15 11.93 11.96 0.0M
2023-09-15 12.03 12.23 12.03 12.03 0.0M
2023-09-14 12.11 12.11 11.95 12.11 0.0M
2023-09-13 11.91 11.98 11.60 11.91 0.0M
2023-09-12 11.65 11.78 11.55 11.65 0.0M
2023-09-11 11.67 11.74 11.42 11.67 0.0M
2023-09-08 11.33 11.53 11.24 11.33 0.0M
2023-09-07 11.71 11.78 11.55 11.71 0.0M
2023-09-06 11.61 11.66 11.52 11.61 0.0M
2023-09-05 11.60 11.60 11.41 11.60 0.0M
2023-09-04 11.52 11.58 11.42 11.52 0.0M
2023-09-01 11.39 11.60 11.33 11.39 0.0M
2023-08-31 11.50 11.51 11.30 11.50 0.0M
2023-08-30 11.23 11.35 11.20 11.23 0.0M
2023-08-29 11.47 11.49 11.27 11.47 0.0M
2023-08-28 11.40 11.43 11.24 11.40 0.0M
2023-08-25 11.36 11.46 11.18 11.36 0.0M
2023-08-24 11.15 11.27 11.04 11.15 0.0M
2023-08-23 11.20 11.24 11.09 11.20 0.0M
2023-08-22 11.44 11.54 11.19 11.44 0.0M
2023-08-21 11.40 11.80 10.98 11.40 0.0M
2023-08-18 11.40 11.82 11.13 11.40 0.0M
2023-08-17 11.32 11.41 11.24 11.32 0.0M
2023-08-16 11.26 11.68 11.26 11.26 0.0M
2023-08-15 11.52 11.69 11.41 11.52 0.0M
2023-08-14 11.70 11.86 11.61 11.70 0.0M
2023-08-11 12.00 12.20 11.99 12.00 0.0M
2023-08-10 12.38 13.20 12.16 12.38 0.0M
2023-08-09 12.84 13.42 12.73 12.84 0.0M
2023-08-08 13.02 13.19 12.44 13.02 0.0M
2023-08-07 12.47 12.76 12.42 12.47 0.0M
2023-08-04 12.74 12.87 12.63 12.74 0.0M
2023-08-03 12.80 12.98 12.77 12.80 0.0M
2023-08-02 12.99 13.08 12.76 12.99 0.0M
2023-08-01 12.97 13.14 12.93 12.97 0.0M
2023-07-31 12.99 13.47 12.96 12.99 0.0M
2023-07-28 13.38 13.38 13.15 13.38 0.0M
2023-07-27 13.36 13.50 13.36 13.36 0.0M
2023-07-26 13.50 13.55 13.32 13.50 0.0M
2023-07-25 13.42 13.50 13.33 13.42 0.0M
2023-07-24 13.50 13.64 13.41 13.50 0.0M
2023-07-21 13.56 13.61 13.26 13.56 0.0M
2023-07-20 13.37 13.44 13.12 13.37 0.0M
2023-07-19 13.31 13.43 13.23 13.31 0.0M
2023-07-18 13.14 13.29 13.03 13.14 0.0M
2023-07-17 13.03 13.18 13.02 13.03 0.0M
2023-07-14 13.08 13.32 12.98 13.08 0.0M
2023-07-13 13.02 13.09 12.85 13.02 0.0M
2023-07-12 12.79 12.83 12.42 12.79 0.0M
2023-07-11 12.29 12.47 12.23 12.29 0.0M
2023-07-10 12.23 12.24 12.01 12.23 0.0M
2023-07-07 12.06 12.24 11.93 12.06 0.0M
2023-07-06 12.10 12.26 11.92 12.10 0.0M
2023-07-05 12.13 12.25 11.98 12.13 0.0M
2023-07-04 12.30 12.81 12.21 12.30 0.1M
2023-07-03 12.71 12.97 12.65 12.71 0.0M
2023-06-30 12.74 12.84 12.52 12.74 0.0M
2023-06-29 12.50 12.57 12.14 12.50 0.1M
2023-06-28 12.00 12.16 11.74 12.00 0.0M
2023-06-27 11.59 11.70 11.53 11.59 0.0M
2023-06-26 11.66 11.81 11.57 11.66 0.0M
2023-06-23 11.70 11.70 11.51 11.70 0.0M
2023-06-22 11.62 11.73 11.45 11.62 0.0M
2023-06-21 11.50 11.50 11.36 11.50 0.0M
2023-06-20 11.44 11.52 11.38 11.44 0.0M
2023-06-19 11.49 11.62 11.45 11.49 0.0M
2023-06-16 11.63 11.66 11.47 11.63 0.0M
2023-06-15 11.63 11.67 11.51 11.63 0.0M
2023-06-14 11.58 11.67 11.58 11.58 0.0M
2023-06-13 11.60 11.70 11.50 11.60 0.0M
2023-06-12 11.52 11.64 11.48 11.52 0.0M
2023-06-09 11.56 11.59 11.50 11.56 0.0M
2023-06-08 11.60 11.75 11.58 11.60 0.0M
2023-06-07 11.59 11.65 11.50 11.59 0.0M
2023-06-06 11.49 11.68 11.36 11.49 0.0M
2023-06-05 11.63 11.88 11.55 11.63 0.0M
2023-06-02 11.79 11.81 11.53 11.79 0.0M
2023-06-01 11.92 12.09 11.56 11.92 0.4M
2023-05-31 12.08 12.33 11.93 12.08 0.1M
2023-05-30 12.37 12.99 12.36 12.37 0.4M
2023-05-29 12.85 13.16 12.82 12.85 0.0M
2023-05-26 12.95 13.21 12.76 12.95 0.5M
2023-05-25 12.88 12.90 12.54 12.88 0.0M
2023-05-24 12.74 12.89 12.64 12.74 0.0M
2023-05-23 13.39 13.79 13.37 13.39 0.0M
2023-05-22 13.72 13.79 13.53 13.72 0.1M
2023-05-19 13.68 13.74 13.34 13.68 0.0M
2023-05-18 13.48 13.58 13.29 13.48 0.0M
2023-05-17 13.29 13.37 13.01 13.29 0.0M
2023-05-16 13.10 13.17 12.99 13.10 0.0M
2023-05-15 13.11 13.39 13.02 13.11 0.5M
2023-05-12 13.23 13.38 13.18 13.23 0.0M
2023-05-11 13.08 13.39 13.05 13.08 0.0M
2023-05-10 13.22 13.29 13.05 13.22 0.0M
2023-05-09 13.26 13.39 12.79 13.26 0.0M
2023-05-08 13.40 13.47 13.11 13.40 0.0M
2023-05-05 12.89 13.07 12.26 12.89 0.2M
2023-05-04 12.20 12.25 12.09 12.20 0.0M
2023-05-03 12.23 12.41 12.13 12.23 0.5M
2023-05-02 12.35 12.53 12.19 12.35 0.5M
2023-04-28 12.28 12.55 12.25 12.28 0.0M
2023-04-27 12.43 12.66 12.29 12.43 0.0M
2023-04-26 12.56 12.56 12.36 12.56 0.0M
2023-04-25 12.58 12.65 12.51 12.58 0.0M
2023-04-24 12.31 12.50 12.19 12.31 0.0M
2023-04-21 12.21 12.26 12.16 12.21 0.0M
2023-04-20 12.40 12.40 12.23 12.40 0.0M
2023-04-19 12.46 12.54 12.44 12.46 0.0M
2023-04-18 12.59 12.66 12.48 12.59 0.0M
2023-04-17 12.70 12.77 12.49 12.70 0.0M
2023-04-14 12.41 12.49 12.28 12.41 0.0M
2023-04-13 12.40 12.47 12.29 12.40 0.0M
2023-04-12 12.24 12.33 12.10 12.24 0.0M
2023-04-11 12.03 12.30 12.01 12.03 0.0M
2023-04-06 11.77 12.01 11.77 11.77 0.0M
2023-04-05 12.16 12.27 11.96 12.16 0.0M
2023-04-04 12.40 12.62 12.15 12.40 0.0M
2023-04-03 12.12 12.19 11.81 12.12 0.0M
2023-03-31 12.01 12.05 11.50 12.01 0.0M
2023-03-30 11.01 11.20 10.86 11.01 0.0M
2023-03-29 10.70 10.73 10.64 10.70 0.0M
2023-03-28 10.69 10.76 10.57 10.69 0.0M
2023-03-27 10.75 10.81 10.64 10.75 0.0M
2023-03-24 10.53 10.72 10.41 10.53 0.1M
2023-03-23 10.84 10.87 10.63 10.84 0.0M
2023-03-22 10.82 10.98 10.79 10.82 0.0M
2023-03-21 10.88 10.91 10.78 10.88 0.0M
2023-03-20 10.64 10.78 10.25 10.64 0.0M
2023-03-17 10.67 11.22 10.67 10.67 1.4M
2023-03-16 10.99 11.12 10.81 10.99 0.0M
2023-03-15 11.05 11.40 10.87 11.05 0.0M
2023-03-14 11.33 11.59 11.14 11.33 0.0M
2023-03-13 11.22 11.40 10.94 11.22 0.1M
2023-03-10 12.12 12.17 11.88 12.12 0.0M
2023-03-09 12.27 12.39 12.26 12.27 0.0M
2023-03-08 12.39 12.49 12.31 12.39 0.0M
2023-03-07 12.38 12.48 12.27 12.38 0.0M
2023-03-06 12.39 12.42 12.05 12.39 0.0M
2023-03-03 12.23 12.31 12.14 12.23 0.0M
2023-03-02 12.11 12.20 12.01 12.11 0.0M
2023-03-01 12.15 12.32 11.90 12.15 0.0M
2023-02-28 11.56 11.87 11.55 11.56 0.1M
2023-02-27 11.59 11.73 11.13 11.59 0.0M
2023-02-24 11.38 11.46 11.13 11.38 0.3M
2023-02-23 11.30 11.56 11.26 11.30 0.0M
2023-02-22 11.18 11.27 11.07 11.18 0.0M
2023-02-21 11.45 11.64 11.39 11.45 0.0M
2023-02-20 11.78 11.78 11.60 11.78 0.0M
2023-02-17 11.57 11.77 11.42 11.57 0.0M
2023-02-16 11.49 11.80 11.45 11.49 0.0M
2023-02-15 11.48 11.86 11.23 11.48 0.0M
2023-02-14 10.98 11.36 10.98 10.98 0.1M
2023-02-13 10.86 10.96 10.84 10.86 0.0M
2023-02-10 10.79 10.98 10.74 10.79 0.0M
2023-02-09 10.99 11.07 10.92 10.99 0.0M
2023-02-08 10.97 11.04 10.79 10.97 0.0M
2023-02-07 10.81 10.84 10.72 10.81 0.0M
2023-02-06 10.48 10.65 10.41 10.48 0.0M
2023-02-03 10.58 10.78 10.56 10.58 0.0M
2023-02-02 10.76 10.79 10.65 10.76 0.0M
2023-02-01 10.65 10.80 10.39 10.65 0.0M
2023-01-31 10.17 10.34 10.15 10.17 0.0M
2023-01-30 10.44 10.74 10.32 10.44 0.0M
2023-01-27 10.62 10.84 10.58 10.62 0.0M
2023-01-26 10.45 10.52 10.31 10.45 0.0M
2023-01-25 10.42 10.43 10.10 10.42 0.1M
2023-01-24 10.19 10.20 10.06 10.19 0.0M
2023-01-23 10.20 10.51 10.16 10.20 0.0M
2023-01-20 10.07 10.41 9.98 10.07 0.0M
2023-01-19 10.00 10.02 9.91 10.00 0.0M
2023-01-18 9.98 9.98 9.93 9.98 0.0M
2023-01-17 10.02 10.08 9.97 10.02 0.1M
2023-01-16 10.02 10.02 9.85 10.02 0.0M
2023-01-13 10.01 10.05 9.71 10.01 0.0M
2023-01-12 9.73 9.76 9.34 9.73 0.0M
2023-01-11 9.31 9.34 9.29 9.31 0.0M
2023-01-10 9.27 9.45 9.25 9.27 0.0M
2023-01-09 9.42 9.62 9.35 9.42 0.0M
2023-01-06 9.21 9.27 9.04 9.21 0.0M
2023-01-05 9.10 9.21 9.08 9.10 0.0M
2023-01-04 9.08 9.21 9.05 9.08 0.0M
2023-01-03 9.12 9.15 8.98 9.12 0.0M
2023-01-02 9.02 9.02 8.89 9.02 0.0M