Aker Solutions OL

AKSOA
🏛️ 英国 →
30.83
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
2025-09-26 30.40 30.94 30.37 30.83 0.1M
2025-09-25 30.07 30.42 30.02 30.07 0.2M
2025-09-24 29.78 30.20 29.67 30.17 0.1M
2025-09-23 29.39 30.02 29.48 29.80 0.0M
2025-09-22 29.37 29.60 29.26 29.37 0.2M
2025-09-19 30.09 30.40 29.60 29.64 0.2M
2025-09-18 30.09 30.44 29.94 30.37 0.7M
2025-09-17 30.03 30.20 29.74 30.03 0.4M
2025-09-16 30.13 30.28 29.70 30.13 1.0M
2025-09-15 30.46 30.66 30.04 30.01 0.0M
2025-09-12 30.35 30.56 30.20 30.35 0.2M
2025-09-11 30.74 31.10 30.30 30.29 0.2M
2025-09-10 30.48 30.94 30.30 30.91 0.2M
2025-09-09 30.15 30.63 30.02 30.58 0.2M
2025-09-08 30.27 30.76 30.04 30.23 0.2M
2025-09-05 30.78 30.94 30.32 30.35 0.0M
2025-09-04 30.29 30.72 30.32 30.70 0.0M
2025-09-03 31.05 31.16 30.36 30.60 0.0M
2025-09-02 31.36 31.35 30.72 30.87 0.0M
2025-09-01 31.09 31.42 30.72 31.09 0.3M
2025-08-29 30.44 31.16 30.45 30.87 0.0M
2025-08-28 30.66 30.84 30.26 30.66 0.1M
2025-08-27 30.97 31.12 30.48 30.50 0.0M
2025-08-26 30.66 31.26 30.68 31.11 0.4M
2025-08-25 30.80 31.08 30.74 30.80 0.1M
2025-08-22 31.05 31.20 31.02 31.05 0.0M
2025-08-21 30.85 31.12 30.90 30.85 0.1M
2025-08-20 30.83 30.86 30.62 30.83 0.3M
2025-08-19 30.23 31.12 30.26 31.07 0.2M
2025-08-18 30.33 30.36 30.14 30.33 0.1M
2025-08-15 30.56 30.54 30.28 30.56 0.0M
2025-08-14 30.54 30.52 30.22 30.54 0.0M
2025-08-13 30.72 30.60 30.36 30.72 0.2M
2025-08-12 30.40 30.70 30.26 30.40 0.1M
2025-08-11 30.64 30.70 30.22 30.17 0.2M
2025-08-08 30.37 30.70 30.42 30.37 0.0M
2025-08-07 31.05 30.89 30.38 30.60 0.0M
2025-08-06 30.95 31.04 30.84 30.95 0.0M
2025-08-05 30.21 31.10 30.28 31.07 0.0M
2025-08-04 30.44 30.62 30.20 30.44 0.0M
2025-08-01 30.78 30.94 30.32 30.35 0.1M
2025-07-31 30.44 30.92 30.26 30.87 0.1M
2025-07-30 31.34 31.52 30.08 30.44 0.0M
2025-07-29 30.91 31.15 30.80 30.91 0.0M
2025-07-28 30.58 30.98 30.53 30.58 0.0M
2025-07-25 30.60 30.98 30.36 30.60 0.2M
2025-07-24 30.44 31.10 30.40 30.42 0.1M
2025-07-23 30.76 30.78 30.24 30.33 0.1M
2025-07-22 30.40 30.62 30.20 30.40 0.2M
2025-07-21 30.54 30.86 30.32 30.54 0.2M
2025-07-18 30.64 31.10 30.62 31.05 0.0M
2025-07-17 30.76 30.82 30.44 30.76 0.0M
2025-07-16 31.24 31.28 30.74 30.78 0.1M
2025-07-15 32.08 32.18 31.16 31.58 0.0M
2025-07-14 33.23 33.28 31.86 32.28 0.2M
2025-07-11 34.52 35.27 33.08 33.23 0.1M
2025-07-10 37.88 37.68 36.96 36.96 0.0M
2025-07-09 37.16 38.02 37.14 37.72 0.0M
2025-07-08 35.91 36.24 35.84 35.91 0.0M
2025-07-07 35.93 36.10 35.77 35.89 0.0M
2025-07-04 35.20 36.28 35.98 36.08 0.0M
2025-07-03 35.85 36.68 35.80 36.41 0.0M
2025-07-02 34.68 35.78 34.66 35.67 0.1M
2025-07-01 34.89 34.76 34.35 34.37 0.0M
2025-06-30 34.74 35.04 34.42 34.74 0.0M
2025-06-27 35.03 35.12 34.61 35.03 0.0M
2025-06-26 33.66 35.28 33.66 35.22 0.1M
2025-06-25 34.89 35.50 35.02 35.46 0.1M
2025-06-24 34.85 35.32 34.26 34.83 0.0M
2025-06-23 35.95 36.24 35.37 35.97 0.1M
2025-06-20 36.18 36.08 35.66 35.65 0.1M
2025-06-19 35.71 36.30 34.76 35.85 0.1M
2025-06-18 37.45 37.40 37.06 37.45 0.0M
2025-06-17 36.69 37.40 36.58 37.25 0.0M
2025-06-16 36.51 37.18 36.50 36.49 0.0M
2025-06-13 36.49 37.09 36.29 36.47 0.0M
2025-06-12 35.89 36.38 35.94 36.34 0.0M
2025-06-11 35.44 35.98 35.33 35.95 0.1M
2025-06-10 34.68 35.50 34.64 35.46 0.1M
2025-06-09 34.35 34.35 34.35 34.35 0.0M
2025-06-06 33.88 34.54 34.05 34.35 0.0M
2025-06-05 34.09 34.13 33.82 34.09 0.0M
2025-06-04 34.15 34.66 34.04 34.15 0.1M
2025-06-03 33.82 33.96 33.62 33.82 0.1M
2025-06-02 33.51 34.08 33.46 34.03 0.0M
2025-05-30 32.38 33.60 32.90 33.45 0.0M
2025-05-29 32.86 32.86 32.86 32.86 0.0M
2025-05-28 32.41 32.86 32.60 32.86 0.1M
2025-05-27 32.32 32.84 32.38 32.77 0.0M
2025-05-26 32.24 32.48 32.22 32.24 0.0M
2025-05-23 32.26 32.50 31.66 31.79 0.1M
2025-05-22 32.73 32.86 32.26 32.24 0.1M
2025-05-21 33.25 33.30 32.90 32.77 0.0M
2025-05-20 33.78 33.88 33.18 33.27 0.1M
2025-05-19 33.74 33.78 33.36 33.74 0.0M
2025-05-16 33.64 34.18 33.76 34.03 0.1M
2025-05-15 34.25 34.32 33.36 33.72 0.1M
2025-05-14 34.11 34.24 33.64 34.11 0.0M
2025-05-13 32.96 33.82 32.56 33.45 0.5M
2025-05-12 32.57 32.76 32.32 32.57 0.2M
2025-05-09 31.11 32.09 31.00 31.97 3.6M
2025-05-08 30.83 31.06 30.22 30.78 0.1M
2025-05-07 29.49 30.42 29.50 30.37 4.0M
2025-05-06 29.64 29.50 29.12 29.16 0.1M
2025-05-05 29.84 29.84 29.01 29.84 0.0M
2025-05-02 28.57 29.86 28.05 29.45 0.4M
2025-05-01 27.83 27.83 27.83 27.83 0.0M
2025-04-30 29.35 28.66 27.76 27.83 0.1M
2025-04-29 27.73 28.02 27.42 27.73 0.1M
2025-04-28 30.89 31.16 30.08 30.46 0.1M
2025-04-25 30.78 31.24 30.62 31.20 2.4M
2025-04-24 30.15 30.40 30.03 30.15 0.1M
2025-04-23 29.84 30.44 29.80 30.27 2.1M
2025-04-22 29.27 29.64 29.20 29.47 0.0M
2025-04-17 29.33 29.33 29.33 29.33 0.0M
2025-04-16 28.92 29.32 28.64 29.33 0.1M
2025-04-15 29.76 29.41 29.10 29.33 0.0M
2025-04-14 28.98 29.58 29.00 29.43 0.0M
2025-04-11 28.94 28.90 28.04 28.45 0.0M
2025-04-10 30.66 30.78 28.70 28.96 0.0M
2025-04-09 28.67 28.62 27.75 27.83 0.2M
2025-04-08 29.80 30.00 29.22 29.80 0.0M
2025-04-07 27.46 29.18 27.14 28.86 0.2M
2025-04-04 32.28 32.24 29.20 29.14 0.5M
2025-04-03 32.82 34.02 32.48 32.75 0.2M
2025-04-02 34.35 34.58 33.86 33.84 0.3M
2025-04-01 34.35 34.58 34.20 34.33 0.1M
2025-03-31 33.60 33.73 33.26 33.60 0.0M
2025-03-28 34.09 34.44 33.92 34.07 0.1M
2025-03-27 33.57 34.36 33.62 34.03 0.1M
2025-03-26 33.70 34.16 33.42 34.17 0.1M
2025-03-25 32.71 33.80 32.90 33.64 0.0M
2025-03-24 32.92 33.04 32.68 32.92 0.0M
2025-03-21 33.21 33.42 32.89 33.21 0.4M
2025-03-20 32.77 33.27 32.60 33.23 0.1M
2025-03-19 32.34 32.62 32.18 32.34 0.1M
2025-03-18 31.81 32.52 32.10 32.32 0.1M
2025-03-17 31.61 31.88 31.46 31.61 0.1M
2025-03-14 31.75 31.60 31.22 31.30 0.1M
2025-03-13 30.95 31.57 31.17 31.22 0.3M
2025-03-12 30.58 31.14 30.68 31.03 0.0M
2025-03-11 30.21 30.74 30.20 30.62 0.0M
2025-03-10 30.60 30.80 30.28 30.60 0.1M
2025-03-07 30.40 30.64 30.18 30.40 0.0M
2025-03-06 31.54 31.24 30.36 30.35 0.0M
2025-03-05 30.85 31.40 30.56 30.85 0.0M
2025-03-04 31.24 31.46 30.58 30.76 0.2M
2025-03-03 32.24 32.52 31.99 32.18 0.0M
2025-02-28 32.24 32.66 32.04 32.24 0.1M
2025-02-27 32.71 32.90 32.22 32.22 0.0M
2025-02-26 33.21 33.38 32.96 33.21 0.0M
2025-02-25 33.39 33.52 33.18 33.39 0.1M
2025-02-24 32.71 34.06 32.98 33.70 0.1M
2025-02-21 32.82 33.22 32.70 32.80 0.0M
2025-02-20 32.53 33.04 32.48 33.00 0.0M
2025-02-19 32.36 32.68 32.24 32.36 0.1M
2025-02-18 31.63 32.18 31.36 32.12 0.0M
2025-02-17 31.97 32.00 31.38 31.50 0.0M
2025-02-14 32.32 32.48 32.12 32.32 0.0M
2025-02-13 32.63 32.65 31.80 32.16 0.2M
2025-02-12 34.50 34.98 32.62 32.88 0.1M
2025-02-11 33.68 35.42 32.82 34.76 0.2M
2025-02-10 31.67 32.88 31.82 32.55 0.0M
2025-02-07 31.56 31.52 31.34 31.56 0.0M
2025-02-06 32.53 32.74 31.60 31.63 0.0M
2025-02-05 32.82 33.08 32.20 32.36 0.0M
2025-02-04 32.41 32.86 32.06 32.88 0.0M
2025-02-03 31.46 32.28 31.62 31.87 0.0M
2025-01-31 32.28 32.60 31.97 32.28 0.0M
2025-01-30 32.04 32.40 31.97 32.00 0.0M
2025-01-29 32.71 32.44 31.98 32.26 0.0M
2025-01-28 31.83 32.78 31.14 32.80 0.1M
2025-01-27 32.38 32.48 31.68 31.87 0.1M
2025-01-24 32.20 32.24 31.72 31.71 0.2M
2025-01-23 31.26 32.00 31.28 31.73 0.1M
2025-01-22 31.24 31.84 31.02 31.69 0.0M
2025-01-21 31.28 31.36 30.94 31.28 0.1M
2025-01-20 31.44 31.48 31.32 31.44 0.1M
2025-01-17 31.54 31.88 31.50 31.54 0.0M
2025-01-16 32.02 32.18 31.40 31.54 0.1M
2025-01-15 31.34 32.04 30.84 31.77 0.1M
2025-01-14 31.32 31.62 30.96 31.32 0.1M
2025-01-13 32.67 32.76 31.40 31.69 0.1M
2025-01-10 32.38 32.76 32.24 32.38 0.1M
2025-01-09 32.36 32.62 32.02 32.36 0.1M
2025-01-08 33.88 34.20 33.54 34.35 0.1M
2025-01-07 33.66 33.98 33.42 33.66 0.1M
2025-01-06 33.35 33.98 33.34 33.82 0.1M
2025-01-03 33.06 33.58 32.50 33.04 0.0M
2025-01-02 31.32 33.02 31.14 32.82 0.1M