Sulzer AG

SUN
🏛️ 英国 →
134.30
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
2021-12-30 90.25 90.75 90.25 90.75 0.0M
2021-12-29 91.75 91.75 90.25 90.25 0.0M
2021-12-23 88.95 89.45 88.50 88.50 0.0M
2021-12-22 87.45 87.50 87.45 87.50 0.0M
2021-12-21 85.75 86.40 85.75 86.00 0.1M
2021-12-20 84.90 85.50 84.90 85.50 0.0M
2021-12-17 86.93 87.00 86.93 87.00 0.0M
2021-12-16 88.50 88.50 88.50 88.50 0.0M
2021-12-15 88.55 88.55 87.85 88.50 0.0M
2021-12-14 89.90 89.90 88.00 88.00 0.0M
2021-12-13 91.20 91.25 91.00 91.25 0.0M
2021-12-10 90.60 91.25 90.40 91.25 0.0M
2021-12-09 92.90 93.45 92.60 92.75 0.0M
2021-12-08 93.55 93.55 91.60 91.75 0.0M
2021-12-07 90.95 92.70 90.85 91.75 0.0M
2021-12-06 89.30 89.50 89.30 89.50 0.0M
2021-12-03 89.15 89.50 88.50 88.50 0.0M
2021-12-02 88.40 89.20 87.95 89.00 0.0M
2021-12-01 87.60 89.00 87.60 88.50 0.0M
2021-11-30 87.00 87.50 87.00 87.50 0.0M
2021-11-29 87.40 87.40 87.00 87.00 0.0M
2021-11-26 86.20 86.90 85.50 85.50 0.0M
2021-11-25 89.20 89.50 89.20 89.50 0.0M
2021-11-24 88.30 89.10 87.85 88.50 0.0M
2021-11-23 89.75 89.75 88.40 88.50 0.0M
2021-11-22 89.05 90.25 88.65 90.25 0.0M
2021-11-19 92.45 92.45 90.70 90.75 0.0M
2021-11-18 97.50 97.50 95.75 95.75 0.0M
2021-11-17 95.55 97.75 95.55 97.75 0.0M
2021-11-16 94.25 94.25 94.25 94.25 0.0M
2021-11-15 95.85 95.85 94.75 94.75 0.0M
2021-11-12 95.15 96.30 95.15 95.25 0.0M
2021-11-11 95.75 95.75 95.75 95.75 0.0M
2021-11-10 93.10 94.50 93.10 93.25 0.0M
2021-11-09 92.55 93.25 92.55 93.25 0.4M
2021-11-08 91.75 92.95 91.75 92.25 0.0M
2021-11-05 91.65 91.75 90.90 91.75 0.0M
2021-11-04 91.15 91.25 91.15 91.25 0.0M
2021-11-03 90.85 90.85 90.10 90.25 0.0M
2021-11-02 90.40 90.75 90.15 90.25 0.0M
2021-11-01 91.15 91.15 90.25 90.25 0.0M
2021-10-29 90.60 90.60 89.75 90.25 0.0M
2021-10-28 91.75 91.75 91.75 91.75 0.0M
2021-10-27 90.75 90.75 90.75 90.75 0.0M
2021-10-26 91.35 91.75 91.35 91.75 0.0M
2021-10-25 90.35 90.75 90.35 90.75 0.0M
2021-10-22 91.35 91.35 90.75 90.75 0.0M
2021-10-21 92.35 93.10 91.25 91.25 0.0M
2021-10-20 93.25 93.25 93.25 93.25 0.0M
2021-10-19 93.10 93.45 92.75 92.75 0.0M
2021-10-18 91.15 92.10 91.00 91.75 0.0M
2021-10-15 88.55 90.75 88.55 90.75 0.0M
2021-10-14 87.90 88.35 87.90 88.00 0.0M
2021-10-13 87.25 87.50 87.05 87.50 0.0M
2021-10-12 85.65 87.00 85.65 86.50 0.0M
2021-10-11 87.00 87.00 86.00 86.00 0.0M
2021-10-08 87.00 87.00 86.00 86.00 0.0M
2021-10-07 85.45 86.50 85.00 86.50 0.3M
2021-10-06 81.60 84.15 81.60 83.50 0.0M
2021-10-05 82.45 84.50 81.95 84.50 0.0M
2021-10-04 81.55 83.45 81.00 82.50 0.0M
2021-10-01 88.95 88.95 82.40 83.50 0.0M
2021-09-30 90.55 90.55 87.25 89.00 0.0M
2021-09-29 134.00 137.00 134.00 137.00 0.0M
2021-09-28 133.50 133.50 130.80 132.00 0.0M
2021-09-27 134.00 134.00 134.00 134.00 0.0M
2021-09-24 136.94 136.94 135.00 135.00 0.0M
2021-09-23 135.70 136.00 135.70 136.00 0.0M
2021-09-22 134.10 134.10 134.00 134.00 0.0M
2021-09-21 133.50 134.10 133.00 133.00 0.0M
2021-09-20 131.50 131.50 131.00 131.00 0.0M
2021-09-17 134.60 134.60 133.00 133.00 0.0M
2021-09-16 135.70 137.50 135.70 137.00 0.0M
2021-09-15 136.20 136.20 134.40 135.00 0.0M
2021-09-14 136.00 137.03 136.00 137.00 0.0M
2021-09-13 137.10 137.10 137.00 137.00 0.0M
2021-09-10 139.90 139.90 138.00 138.00 0.0M
2021-09-09 139.00 139.00 139.00 139.00 0.0M
2021-09-08 140.50 140.50 140.50 140.50 0.0M
2021-09-07 142.50 142.50 140.50 140.50 0.0M
2021-09-06 143.15 143.15 142.50 142.50 0.0M
2021-09-03 141.90 141.90 138.79 140.50 0.0M
2021-09-02 139.50 140.50 139.50 140.50 0.0M
2021-09-01 137.90 139.20 137.50 138.00 0.0M
2021-08-31 138.10 138.60 137.84 138.00 0.0M
2021-08-27 137.25 138.28 137.25 138.00 0.0M
2021-08-26 136.70 137.38 136.70 137.00 0.0M
2021-08-25 137.80 138.00 137.10 138.00 0.0M
2021-08-24 137.40 138.00 137.40 138.00 0.0M
2021-08-23 137.80 138.00 136.60 138.00 0.0M
2021-08-20 135.40 135.90 135.00 135.00 0.0M
2021-08-19 135.20 136.40 134.00 136.00 0.0M
2021-08-18 136.80 137.40 136.40 137.00 0.0M
2021-08-17 136.10 136.10 135.70 136.00 0.0M
2021-08-16 135.90 137.00 135.90 137.00 0.0M
2021-08-13 138.10 139.40 138.00 138.00 0.0M
2021-08-12 136.70 137.58 136.70 137.00 0.0M
2021-08-11 135.40 135.40 134.70 135.00 0.0M
2021-08-10 132.00 134.00 132.00 134.00 0.0M
2021-08-09 132.90 133.00 132.90 133.00 0.0M
2021-08-06 133.60 133.60 133.00 133.00 0.0M
2021-08-05 133.90 134.10 133.00 133.00 0.0M
2021-08-04 134.00 134.00 132.10 133.00 0.0M
2021-08-03 132.60 132.60 132.00 132.00 0.0M
2021-08-02 133.40 133.40 132.00 132.00 0.0M
2021-07-30 133.00 134.05 133.00 134.00 0.0M
2021-07-29 133.20 135.20 133.10 135.00 0.0M
2021-07-28 132.00 132.00 132.00 132.00 0.0M
2021-07-27 133.50 133.50 131.90 132.00 0.0M
2021-07-26 132.70 132.70 131.90 132.00 0.0M
2021-07-23 131.60 131.60 131.00 131.00 0.0M
2021-07-22 131.30 131.90 131.00 131.00 0.0M
2021-07-21 126.60 126.60 126.00 126.00 0.0M
2021-07-20 124.50 125.00 123.50 125.00 0.0M
2021-07-19 123.00 123.00 123.00 123.00 0.0M
2021-07-16 128.00 128.00 127.00 127.00 0.0M
2021-07-15 128.80 128.90 128.00 128.00 0.0M
2021-07-14 128.00 128.00 128.00 128.00 0.0M
2021-07-13 129.20 129.40 128.00 128.00 0.0M
2021-07-12 128.50 129.00 128.00 128.00 0.0M
2021-07-09 127.10 128.00 126.90 128.00 0.0M
2021-07-08 127.50 127.80 127.30 127.30 0.0M
2021-07-07 128.10 128.50 128.00 128.00 0.0M
2021-07-06 128.80 129.50 128.10 129.00 0.0M
2021-07-05 129.00 129.00 129.00 129.00 0.0M
2021-07-02 130.10 130.20 130.00 130.00 0.0M
2021-07-01 128.40 130.30 128.40 129.00 0.0M
2021-06-30 127.80 128.00 126.30 128.00 0.0M
2021-06-29 130.10 130.10 128.00 128.00 0.0M
2021-06-28 128.80 130.60 128.80 129.00 0.0M
2021-06-25 127.00 129.10 127.00 129.00 0.0M
2021-06-24 124.90 125.50 124.00 125.00 0.0M
2021-06-23 124.90 125.20 124.00 124.00 0.0M
2021-06-22 123.10 125.50 122.80 125.00 0.0M
2021-06-21 120.60 123.80 120.40 123.00 0.0M
2021-06-18 121.70 122.70 121.70 122.00 0.0M
2021-06-17 119.10 120.80 118.80 120.00 0.0M
2021-06-16 120.40 120.80 119.80 120.00 0.0M
2021-06-15 122.00 122.00 122.00 122.00 0.0M
2021-06-14 117.00 117.30 116.50 116.50 0.0M
2021-06-11 114.50 116.50 114.50 115.50 0.0M
2021-06-10 114.20 114.50 114.20 114.50 0.0M
2021-06-09 114.60 114.60 114.50 114.50 0.0M
2021-06-08 115.65 115.65 114.50 114.50 0.0M
2021-06-07 116.50 116.80 116.20 116.80 0.0M
2021-06-04 116.05 116.80 116.05 116.50 0.0M
2021-06-03 115.20 116.20 114.70 115.50 0.0M
2021-06-02 115.80 116.00 115.40 115.50 0.0M
2021-06-01 114.60 115.70 114.60 115.50 0.0M
2021-05-28 115.70 115.80 114.70 115.50 0.0M
2021-05-27 112.75 116.55 112.75 115.50 0.0M
2021-05-26 106.90 107.50 106.90 107.50 0.0M
2021-05-25 107.60 107.70 107.10 107.50 0.0M
2021-05-21 105.27 105.27 104.50 104.50 0.0M
2021-05-20 103.50 104.30 103.50 104.30 0.0M
2021-05-19 104.50 104.90 103.50 103.50 0.0M
2021-05-18 105.90 105.90 105.50 105.50 0.0M
2021-05-17 105.20 105.50 104.70 105.50 0.0M
2021-05-14 103.60 105.90 103.60 105.50 0.0M
2021-05-12 104.50 104.50 104.50 104.50 0.0M
2021-05-11 105.50 105.50 105.50 105.50 0.0M
2021-05-10 108.70 109.60 108.30 108.50 0.0M
2021-05-07 107.70 108.80 107.50 107.50 0.0M
2021-05-06 106.40 108.30 106.40 107.50 0.0M
2021-05-05 104.10 105.80 104.10 105.50 0.0M
2021-05-04 103.60 105.00 102.50 102.50 0.0M
2021-04-30 105.70 106.10 104.10 104.50 0.0M
2021-04-29 103.50 103.50 103.50 103.50 0.0M
2021-04-28 102.40 102.40 100.75 100.75 0.0M
2021-04-27 102.50 102.80 101.80 102.20 0.0M
2021-04-26 102.50 102.50 102.50 102.50 0.0M
2021-04-23 101.96 101.96 101.75 101.75 0.0M
2021-04-22 100.40 101.00 100.40 100.50 0.0M
2021-04-21 100.20 100.30 98.75 98.75 0.0M
2021-04-20 101.70 102.10 100.30 100.50 0.0M
2021-04-19 105.20 105.30 104.05 104.50 0.0M
2021-04-16 105.10 105.50 104.80 105.50 0.0M
2021-04-15 107.30 108.50 107.30 108.50 0.0M
2021-04-14 105.10 106.20 105.10 105.50 0.0M
2021-04-13 105.25 105.50 104.70 105.50 0.0M
2021-04-12 105.50 105.50 105.50 105.50 0.0M
2021-04-09 105.40 105.82 105.40 105.50 0.0M
2021-04-08 104.90 105.50 104.90 105.50 0.0M
2021-04-07 107.80 107.80 106.20 106.50 0.0M
2021-04-06 108.60 108.80 108.50 108.50 0.0M
2021-04-01 107.85 107.85 107.50 107.50 0.0M
2021-03-31 107.50 107.50 106.80 106.80 0.0M
2021-03-30 105.70 107.30 105.70 107.00 0.0M
2021-03-29 105.30 105.30 104.60 104.60 0.0M
2021-03-26 106.50 106.50 105.89 106.00 0.0M
2021-03-25 105.80 105.80 104.40 105.00 0.0M
2021-03-24 105.50 105.60 104.40 104.40 0.0M
2021-03-23 105.50 105.50 104.80 104.80 0.0M
2021-03-22 105.70 106.75 105.10 106.00 0.0M
2021-03-19 106.40 106.70 106.20 106.20 0.0M
2021-03-18 107.80 108.51 107.80 108.10 0.0M
2021-03-17 106.00 107.10 106.00 106.20 0.0M
2021-03-16 107.60 107.60 106.60 106.60 0.0M
2021-03-15 108.50 108.50 107.40 107.40 0.0M
2021-03-12 107.90 107.90 106.20 106.20 0.0M
2021-03-11 109.30 109.30 108.80 109.10 0.0M
2021-03-10 107.00 107.40 106.20 106.80 0.0M
2021-03-09 106.00 106.90 105.90 106.60 0.0M
2021-03-08 105.70 106.20 105.70 106.20 0.0M
2021-03-05 103.40 103.50 103.40 103.50 0.0M
2021-03-04 103.10 103.10 102.50 102.70 0.0M
2021-03-03 105.50 106.60 103.30 103.30 0.0M
2021-03-02 103.65 104.70 103.65 103.70 0.0M
2021-03-01 103.10 103.20 101.10 102.70 0.0M
2021-02-26 102.30 102.60 101.50 101.50 0.0M
2021-02-25 107.50 107.50 105.60 106.40 0.0M
2021-02-24 106.20 106.20 106.20 106.20 0.0M
2021-02-23 105.10 106.10 104.60 106.00 0.0M
2021-02-22 103.00 104.40 103.00 104.40 0.0M
2021-02-19 103.20 103.70 102.20 102.45 0.0M
2021-02-18 100.90 100.90 99.48 99.75 0.0M
2021-02-17 101.80 101.80 100.90 100.90 0.0M
2021-02-16 101.90 102.05 101.50 102.05 0.0M
2021-02-15 101.10 101.10 101.10 101.10 0.0M
2021-02-12 99.65 100.70 99.65 100.70 0.0M
2021-02-11 99.15 99.60 98.90 99.60 0.0M
2021-02-10 99.90 99.90 99.15 99.15 0.0M
2021-02-09 100.50 100.50 100.15 100.15 0.0M
2021-02-08 101.70 102.50 101.70 102.00 0.0M
2021-02-05 100.80 100.80 98.30 98.30 0.0M
2021-02-04 101.50 101.50 98.30 98.30 0.0M
2021-02-03 100.10 101.30 100.10 101.30 0.0M
2021-02-02 98.15 98.85 97.70 98.75 0.0M
2021-02-01 96.50 98.45 96.50 98.25 0.0M
2021-01-29 96.35 96.35 96.35 96.35 0.0M
2021-01-28 95.15 97.30 95.15 97.30 0.0M
2021-01-27 97.80 97.80 95.84 96.70 0.0M
2021-01-26 98.40 98.40 98.40 98.40 0.0M
2021-01-25 98.30 98.30 96.40 96.70 0.0M
2021-01-22 97.90 98.00 97.65 98.00 0.0M
2021-01-21 98.75 98.75 98.40 98.40 0.0M
2021-01-20 97.59 97.88 97.59 97.88 0.0M
2021-01-19 99.20 99.20 99.20 99.20 0.0M
2021-01-18 98.85 99.35 98.75 98.75 0.0M
2021-01-15 98.55 98.55 97.71 97.71 0.1M
2021-01-14 100.90 101.00 100.30 100.30 0.0M
2021-01-13 98.40 98.40 97.35 97.35 0.0M
2021-01-12 98.95 98.95 98.95 98.95 0.0M
2021-01-11 97.85 98.85 97.85 98.85 0.0M
2021-01-08 96.55 96.55 96.15 96.20 0.0M
2021-01-07 96.70 96.70 95.75 96.05 0.0M
2021-01-06 95.05 95.05 95.05 95.05 0.0M
2021-01-05 93.50 93.55 93.10 93.10 0.0M