Insteel工业

IIIN
🏛️ 德国 →
32.40
最后更新: 2025-10-03
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
2025-10-03 32.40 32.40 32.40 32.40 0.0M
2025-10-02 32.60 32.60 32.20 32.20 0.0M
2025-10-01 32.40 32.40 32.40 32.40 0.0M
2025-09-30 32.00 32.00 32.00 32.00 0.0M
2025-09-29 32.60 32.60 32.60 32.60 0.0M
2025-09-26 32.60 32.60 32.60 32.60 0.0M
2025-09-25 32.60 32.60 32.60 32.60 0.0M
2025-09-24 32.80 32.80 32.80 32.80 0.0M
2025-09-23 32.60 32.60 32.60 32.60 0.0M
2025-09-22 32.60 32.60 32.60 32.60 0.0M
2025-09-19 33.20 33.20 33.20 33.20 0.0M
2025-09-18 32.20 32.20 32.20 32.20 0.0M
2025-09-17 32.20 32.20 32.20 32.20 0.0M
2025-09-16 32.60 32.60 32.00 32.00 0.0M
2025-09-15 32.80 32.80 32.80 32.80 0.0M
2025-09-12 33.40 33.40 33.40 33.40 0.0M
2025-09-11 32.60 32.60 32.60 32.60 0.0M
2025-09-10 32.20 32.20 32.20 32.20 0.0M
2025-09-09 32.80 32.80 32.80 32.80 0.0M
2025-09-08 33.00 33.00 33.00 33.00 0.0M
2025-09-05 33.20 33.20 33.20 33.20 0.0M
2025-09-04 32.20 32.20 32.20 32.20 0.0M
2025-09-03 32.60 32.60 32.60 32.60 0.0M
2025-09-02 32.60 32.60 32.20 32.20 0.0M
2025-09-01 32.60 32.60 32.60 32.60 0.0M
2025-08-29 33.00 33.00 32.40 32.40 0.0M
2025-08-28 33.20 33.20 33.20 33.20 0.0M
2025-08-27 33.00 33.00 33.00 33.00 0.0M
2025-08-26 32.80 32.80 32.80 32.80 0.0M
2025-08-25 32.80 32.80 32.80 32.80 0.0M
2025-08-22 31.60 31.60 31.60 31.60 0.0M
2025-08-21 31.20 31.20 31.20 31.20 0.0M
2025-08-20 31.60 31.60 31.60 31.60 0.0M
2025-08-19 31.20 31.20 31.20 31.20 0.0M
2025-08-18 31.60 31.60 31.60 31.60 0.0M
2025-08-15 31.80 31.80 31.80 31.80 0.0M
2025-08-14 32.20 32.40 32.20 32.40 0.0M
2025-08-13 31.80 31.80 31.80 31.80 0.0M
2025-08-12 30.80 30.80 30.80 30.80 0.0M
2025-08-11 30.60 30.60 30.60 30.60 0.0M
2025-08-08 30.20 30.20 30.20 30.20 0.0M
2025-08-07 30.40 30.40 30.40 30.40 0.0M
2025-08-06 31.00 31.00 31.00 31.00 0.0M
2025-08-05 30.80 30.80 30.80 30.80 0.0M
2025-08-04 30.40 30.40 30.40 30.40 0.0M
2025-08-01 31.40 31.40 31.40 31.40 0.0M
2025-07-31 31.60 31.60 31.60 31.60 0.0M
2025-07-30 31.20 31.80 31.20 31.80 0.0M
2025-07-29 31.20 31.20 31.20 31.20 0.0M
2025-07-28 31.00 31.00 31.00 31.00 0.0M
2025-07-25 30.20 30.20 30.20 30.20 0.0M
2025-07-24 31.80 31.80 31.80 31.80 0.0M
2025-07-23 31.20 31.20 31.20 31.20 0.0M
2025-07-22 31.60 31.60 31.60 31.60 0.0M
2025-07-21 31.00 31.00 31.00 31.00 0.0M
2025-07-18 30.80 30.80 30.80 30.80 0.0M
2025-07-17 33.00 33.40 33.00 33.40 0.0M
2025-07-16 33.00 33.00 33.00 33.00 0.0M
2025-07-15 33.60 33.60 33.60 33.60 0.0M
2025-07-14 33.80 33.80 33.80 33.80 0.0M
2025-07-11 33.80 33.80 33.80 33.80 0.0M
2025-07-10 33.00 33.00 33.00 33.00 0.0M
2025-07-09 32.80 32.80 32.80 32.80 0.0M
2025-07-08 32.60 32.60 32.60 32.60 0.0M
2025-07-07 33.20 33.20 33.20 33.20 0.0M
2025-07-04 33.00 33.00 33.00 33.00 0.0M
2025-07-03 32.80 32.80 32.80 32.80 0.0M
2025-07-02 32.00 32.00 32.00 32.00 0.0M
2025-07-01 31.40 31.40 31.40 31.40 0.0M
2025-06-30 32.00 32.00 32.00 32.00 0.0M
2025-06-27 31.40 31.40 31.40 31.40 0.0M
2025-06-26 30.80 30.80 30.80 30.80 0.0M
2025-06-25 31.20 32.40 31.20 32.40 0.0M
2025-06-24 30.80 30.80 30.80 30.80 0.0M
2025-06-23 30.20 30.20 30.20 30.20 0.0M
2025-06-20 30.00 30.00 30.00 30.00 0.0M
2025-06-19 30.20 30.20 30.20 30.20 0.0M
2025-06-18 30.20 30.20 30.20 30.20 0.0M
2025-06-17 29.80 29.80 29.80 29.80 0.0M
2025-06-16 29.80 29.80 29.80 29.80 0.0M
2025-06-13 30.20 30.20 30.20 30.20 0.0M
2025-06-12 30.60 30.60 30.60 30.60 0.0M
2025-06-11 31.40 31.40 31.40 31.40 0.0M
2025-06-10 31.60 31.60 31.60 31.60 0.0M
2025-06-09 31.20 31.20 31.20 31.20 0.0M
2025-06-06 30.80 30.80 30.80 30.80 0.0M
2025-06-05 31.00 31.00 31.00 31.00 0.0M
2025-06-04 31.40 31.40 31.40 31.40 0.0M
2025-06-03 30.60 30.60 30.60 30.60 0.0M
2025-06-02 30.60 30.60 30.60 30.60 0.0M
2025-05-30 31.00 31.00 30.80 30.80 0.0M
2025-05-29 31.20 31.20 31.20 31.20 0.0M
2025-05-28 32.20 32.20 31.80 31.80 0.0M
2025-05-27 31.20 31.20 31.20 31.20 0.0M
2025-05-26 31.00 31.00 31.00 31.00 0.0M
2025-05-23 31.20 31.20 31.00 31.00 0.0M
2025-05-22 31.60 31.60 31.60 31.60 0.0M
2025-05-21 32.20 32.20 32.20 32.20 0.0M
2025-05-20 32.80 32.80 32.80 32.80 0.0M
2025-05-19 33.20 33.20 33.20 33.20 0.0M
2025-05-16 32.60 33.20 32.60 33.20 0.0M
2025-05-15 32.80 32.80 32.80 32.80 0.0M
2025-05-14 33.20 33.20 33.20 33.20 0.0M
2025-05-13 32.40 32.40 32.40 32.40 0.0M
2025-05-12 31.60 31.60 31.60 31.60 0.0M
2025-05-09 31.40 31.40 31.40 31.40 0.0M
2025-05-08 30.40 30.40 30.40 30.40 0.0M
2025-05-07 30.40 30.40 30.40 30.40 0.0M
2025-05-06 30.80 30.80 30.80 30.80 0.0M
2025-05-05 30.60 30.80 30.60 30.80 0.0M
2025-05-02 29.60 29.60 29.60 29.60 0.0M
2025-04-30 28.80 28.80 28.80 28.80 0.0M
2025-04-29 29.00 29.00 29.00 29.00 0.0M
2025-04-28 28.80 28.80 28.80 28.80 0.0M
2025-04-25 29.00 29.00 28.80 28.80 0.0M
2025-04-24 28.20 28.20 28.20 28.20 0.0M
2025-04-23 28.40 28.40 28.40 28.40 0.0M
2025-04-22 26.00 26.00 26.00 26.00 0.0M
2025-04-17 23.20 26.00 23.20 26.00 0.0M
2025-04-16 23.40 23.40 23.40 23.40 0.0M
2025-04-15 23.60 23.60 23.60 23.60 0.0M
2025-04-14 23.20 23.20 23.20 23.20 0.0M
2025-04-11 23.00 23.40 23.00 23.40 0.0M
2025-04-10 23.00 23.00 23.00 23.00 0.0M
2025-04-09 21.20 21.20 21.20 21.20 0.0M
2025-04-08 21.40 21.40 21.40 21.40 0.0M
2025-04-07 21.80 21.80 21.20 21.20 0.0M
2025-04-04 22.00 22.20 21.40 21.40 0.0M
2025-04-03 24.00 24.00 24.00 24.00 0.0M
2025-04-02 24.20 24.20 23.80 23.80 0.0M
2025-04-01 24.00 24.00 24.00 24.00 0.0M
2025-03-31 24.00 24.00 24.00 24.00 0.0M
2025-03-28 25.40 25.40 25.40 25.40 0.0M
2025-03-27 25.60 25.60 25.60 25.60 0.0M
2025-03-26 25.60 25.80 25.60 25.80 0.0M
2025-03-25 26.00 26.00 26.00 26.00 0.0M
2025-03-24 25.00 25.00 25.00 25.00 0.0M
2025-03-21 25.20 25.20 25.20 25.20 0.0M
2025-03-20 25.40 25.40 25.40 25.40 0.0M
2025-03-19 25.00 25.40 25.00 25.40 0.0M
2025-03-18 25.00 25.00 24.80 24.80 0.0M
2025-03-17 24.60 24.60 24.40 24.40 0.0M
2025-03-14 24.00 24.00 24.00 24.00 0.0M
2025-03-13 24.20 24.20 24.20 24.20 0.0M
2025-03-12 24.60 24.60 24.60 24.60 0.0M
2025-03-11 25.20 25.20 25.20 25.20 0.0M
2025-03-10 25.20 25.20 25.20 25.20 0.0M
2025-03-07 24.80 24.80 24.80 24.80 0.0M
2025-03-06 24.20 24.20 24.20 24.20 0.0M
2025-03-05 24.40 24.40 24.40 24.40 0.0M
2025-03-04 25.40 25.40 25.40 25.40 0.0M
2025-03-03 26.80 27.60 26.80 27.60 0.0M
2025-02-28 26.60 26.60 26.60 26.60 0.0M
2025-02-27 27.00 27.00 27.00 27.00 0.0M
2025-02-26 27.20 27.20 27.20 27.20 0.0M
2025-02-25 27.20 27.20 27.20 27.20 0.0M
2025-02-24 27.40 27.40 27.40 27.40 0.0M
2025-02-21 28.20 28.20 28.20 28.20 0.0M
2025-02-20 29.40 29.40 29.40 29.40 0.0M
2025-02-19 29.40 29.40 29.40 29.40 0.0M
2025-02-18 29.60 29.60 29.60 29.60 0.0M
2025-02-17 29.40 29.40 29.40 29.40 0.0M
2025-02-14 29.20 29.20 29.20 29.20 0.0M
2025-02-13 29.00 29.00 29.00 29.00 0.0M
2025-02-12 30.00 30.00 30.00 30.00 0.0M
2025-02-11 27.40 27.40 27.40 27.40 0.0M
2025-02-10 26.80 26.80 26.80 26.80 0.0M
2025-02-07 27.00 27.00 27.00 27.00 0.0M
2025-02-06 27.40 27.60 27.40 27.60 0.0M
2025-02-05 27.20 27.20 27.20 27.20 0.0M
2025-02-04 27.40 27.40 27.40 27.40 0.0M
2025-02-03 27.80 27.80 27.80 27.80 0.0M
2025-01-31 27.80 27.80 27.80 27.80 0.0M
2025-01-30 27.60 27.60 27.60 27.60 0.0M
2025-01-29 27.00 27.00 27.00 27.00 0.0M
2025-01-28 27.40 27.40 27.40 27.40 0.0M
2025-01-27 27.20 27.20 27.20 27.20 0.0M
2025-01-24 27.40 27.40 27.40 27.40 0.0M
2025-01-23 26.80 26.80 26.80 26.80 0.0M
2025-01-22 26.40 26.40 26.40 26.40 0.0M
2025-01-21 25.80 25.80 25.80 25.80 0.0M
2025-01-20 26.00 26.00 26.00 26.00 0.0M
2025-01-17 24.80 24.80 24.80 24.80 0.0M
2025-01-16 23.80 23.80 23.80 23.80 0.0M
2025-01-15 24.00 24.00 24.00 24.00 0.0M
2025-01-14 23.40 23.40 23.40 23.40 0.0M
2025-01-13 23.20 23.40 23.20 23.40 0.0M
2025-01-10 23.60 23.60 23.60 23.60 0.0M
2025-01-09 23.60 23.60 23.60 23.60 0.0M
2025-01-08 24.20 24.20 24.20 24.20 0.0M
2025-01-07 24.80 24.80 24.80 24.80 0.0M
2025-01-06 25.00 25.00 25.00 25.00 0.0M
2025-01-03 25.20 25.20 25.20 25.20 0.0M
2025-01-02 25.80 25.80 25.80 25.80 0.0M