Systemair

SYSR
🏛️ 英国 →
78.30
最后更新: 2025-10-01
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
2025-10-01 78.30 78.30 78.30 78.30 0.0M
2025-09-30 78.90 78.90 77.30 77.70 0.0M
2025-09-29 79.20 79.60 78.95 78.95 0.0M
2025-09-26 78.70 78.70 78.70 78.70 0.0M
2025-09-24 80.90 80.90 80.30 80.30 0.0M
2025-09-23 84.00 84.00 83.00 83.00 0.0M
2025-09-22 83.00 83.20 83.00 83.20 0.0M
2025-09-19 83.40 83.60 83.40 83.60 0.0M
2025-09-18 83.55 83.55 83.55 83.55 0.0M
2025-09-17 84.20 84.20 83.70 83.70 0.0M
2025-09-16 83.10 83.10 83.10 83.10 0.1M
2025-09-15 82.80 82.80 82.80 82.80 0.0M
2025-09-11 82.05 82.25 81.95 81.95 0.0M
2025-09-10 83.00 83.00 83.00 83.00 0.0M
2025-09-09 80.80 81.00 80.80 80.90 0.0M
2025-09-08 81.85 81.85 81.50 81.50 0.0M
2025-09-05 82.00 82.00 82.00 82.00 0.0M
2025-09-03 82.40 82.90 82.40 82.90 0.0M
2025-09-02 84.40 84.45 82.30 82.30 0.0M
2025-09-01 86.00 86.00 85.40 85.40 0.0M
2025-08-28 87.90 88.50 87.90 87.90 0.0M
2025-08-27 95.30 95.30 93.10 95.30 0.3M
2025-08-26 95.40 95.40 94.60 95.40 0.0M
2025-08-25 97.50 97.50 95.80 97.50 0.6M
2025-08-22 97.30 97.30 96.50 97.30 0.0M
2025-08-21 96.30 98.20 95.90 96.30 0.0M
2025-08-20 95.60 96.40 95.60 95.60 0.0M
2025-08-19 97.70 97.80 96.20 97.70 0.0M
2025-08-18 94.50 94.50 94.50 94.50 0.0M
2025-08-15 96.30 96.60 96.30 96.30 0.0M
2025-08-14 96.30 96.30 96.30 96.30 0.0M
2025-08-13 96.50 97.70 96.50 96.50 0.0M
2025-08-12 97.70 97.70 97.00 97.70 0.0M
2025-08-11 96.70 96.70 96.70 96.70 0.0M
2025-08-08 97.20 97.75 96.90 97.20 0.0M
2025-08-07 96.20 97.75 96.20 96.20 0.0M
2025-08-06 95.80 97.40 95.80 95.80 0.0M
2025-08-05 94.80 95.50 94.80 94.80 0.1M
2025-08-04 94.40 96.20 94.30 94.40 0.0M
2025-08-01 95.15 96.00 94.60 95.15 0.0M
2025-07-31 94.60 96.40 94.60 94.60 0.0M
2025-07-30 95.60 96.20 95.60 95.60 0.0M
2025-07-29 96.30 96.40 96.30 96.30 0.0M
2025-07-28 95.70 95.70 95.70 95.70 0.0M
2025-07-25 95.90 95.90 95.60 95.90 0.0M
2025-07-23 95.90 95.90 95.20 95.90 0.0M
2025-07-22 92.80 93.10 92.80 92.80 0.0M
2025-07-21 93.40 93.70 93.40 93.40 0.0M
2025-07-18 93.30 93.90 93.00 93.30 0.0M
2025-07-17 94.20 94.20 93.70 94.20 0.0M
2025-07-16 93.30 93.30 93.30 93.30 0.0M
2025-07-15 92.00 93.20 91.95 92.00 0.0M
2025-07-14 91.30 91.70 90.60 91.30 0.0M
2025-07-11 92.10 92.90 92.05 92.10 0.0M
2025-07-10 93.00 93.35 92.60 93.00 0.0M
2025-07-09 92.00 92.30 91.45 92.00 0.0M
2025-07-08 90.80 90.80 90.10 90.80 0.0M
2025-07-07 91.30 91.30 90.30 91.30 0.2M
2025-07-04 89.90 89.90 89.90 89.90 0.0M
2025-07-03 88.50 88.50 86.90 88.50 0.0M
2025-07-02 86.80 86.80 85.20 86.80 0.0M
2025-07-01 86.75 88.40 86.30 86.75 0.0M
2025-06-30 87.80 88.75 87.80 87.80 0.0M
2025-06-27 87.30 87.90 87.10 87.30 0.0M
2025-06-26 86.00 86.00 85.65 86.00 0.0M
2025-06-25 85.70 85.90 85.70 85.70 0.6M
2025-06-24 85.55 85.60 85.50 85.55 0.0M
2025-06-23 84.15 85.00 83.55 84.15 0.0M
2025-06-19 85.55 86.30 85.35 85.55 0.0M
2025-06-18 85.90 85.90 85.50 85.90 0.0M
2025-06-17 85.80 85.90 85.30 85.80 0.0M
2025-06-16 85.70 86.40 85.70 85.70 0.0M
2025-06-13 84.80 86.70 84.80 84.80 0.0M
2025-06-11 90.05 90.30 87.00 90.05 0.0M
2025-06-10 88.20 88.70 85.25 88.20 0.0M
2025-06-09 85.40 87.50 84.90 85.40 0.0M
2025-06-05 86.75 89.20 86.40 86.75 0.0M
2025-06-04 88.40 88.60 88.15 88.40 0.0M
2025-06-03 87.15 88.65 86.90 87.15 0.0M
2025-06-02 88.80 90.20 88.80 88.80 0.0M
2025-05-30 89.60 89.60 88.80 89.60 0.0M
2025-05-28 94.40 94.90 94.40 94.40 0.0M
2025-05-27 91.70 92.30 91.40 91.70 0.0M
2025-05-26 92.90 92.90 92.40 92.90 0.0M
2025-05-23 88.45 89.80 87.75 88.45 0.0M
2025-05-22 89.10 89.30 89.10 89.10 0.0M
2025-05-21 91.20 91.60 90.80 91.20 0.0M
2025-05-20 92.00 92.00 90.70 92.00 0.0M
2025-05-19 90.60 90.70 89.50 90.60 0.0M
2025-05-16 89.40 89.50 89.40 89.40 0.0M
2025-05-15 89.50 89.70 89.45 89.50 0.0M
2025-05-14 89.90 91.10 89.90 89.90 0.0M
2025-05-13 91.70 92.50 91.20 91.70 0.0M
2025-05-12 91.00 91.20 90.40 91.00 0.0M
2025-05-09 89.90 90.20 89.60 89.90 0.0M
2025-05-08 89.00 89.30 88.70 89.00 0.0M
2025-05-07 87.00 87.00 86.30 87.00 0.0M
2025-05-06 86.15 86.30 85.75 86.15 0.0M
2025-05-05 84.30 84.30 84.00 84.30 0.0M
2025-04-30 81.90 82.00 80.50 81.90 0.0M
2025-04-29 79.10 79.30 79.00 79.10 0.0M
2025-04-28 79.50 79.50 78.90 79.50 0.0M
2025-04-25 78.50 79.20 78.30 78.50 0.0M
2025-04-24 77.10 77.10 75.40 77.10 0.0M
2025-04-23 77.20 77.20 76.90 77.20 0.0M
2025-04-22 75.50 76.10 75.50 75.50 0.0M
2025-04-17 75.80 76.70 75.80 75.80 0.0M
2025-04-15 76.60 77.40 76.50 76.60 0.0M
2025-04-14 75.35 75.35 72.00 75.35 0.0M
2025-04-11 70.90 71.00 70.70 70.90 0.0M
2025-04-10 71.90 72.10 71.85 71.90 0.0M
2025-04-09 68.30 68.70 68.30 68.30 0.0M
2025-04-08 71.60 71.85 71.60 71.60 0.0M
2025-04-07 67.60 67.90 67.60 67.60 0.0M
2025-04-04 71.30 71.30 70.50 71.30 0.0M
2025-04-03 74.80 74.80 74.80 74.80 0.0M
2025-04-02 75.40 75.40 74.00 75.40 0.0M
2025-04-01 76.60 76.60 76.60 76.60 0.0M
2025-03-31 74.30 74.80 73.90 74.30 0.0M
2025-03-28 76.00 76.50 75.90 76.00 0.0M
2025-03-27 77.70 77.70 76.20 77.70 0.0M
2025-03-26 76.80 77.50 76.70 76.80 0.0M
2025-03-25 78.00 78.00 77.20 78.00 0.0M
2025-03-24 78.00 78.00 78.00 78.00 0.0M
2025-03-21 79.00 79.00 78.70 79.00 0.0M
2025-03-20 80.00 82.40 79.80 80.00 0.0M
2025-03-19 81.90 82.90 81.60 81.90 0.0M
2025-03-18 84.50 84.75 84.50 84.50 0.0M
2025-03-17 82.70 82.80 82.40 82.70 0.0M
2025-03-14 82.40 82.70 81.70 82.40 0.0M
2025-03-13 82.30 82.50 82.30 82.30 0.0M
2025-03-12 83.20 83.20 82.60 83.20 0.0M
2025-03-11 82.60 82.60 82.60 82.60 0.0M
2025-03-10 82.90 83.00 82.90 82.90 0.0M
2025-03-07 82.90 82.90 82.90 82.90 0.0M
2025-03-06 82.60 82.70 82.50 82.60 0.0M
2025-03-05 78.80 79.10 78.80 78.80 0.0M
2025-03-03 80.60 81.90 80.60 80.60 0.0M
2025-02-28 81.50 81.80 81.40 81.50 0.0M
2025-02-27 80.70 80.70 80.60 80.70 0.0M
2025-02-26 83.90 83.90 83.90 83.90 0.0M
2025-02-25 84.70 85.00 84.70 84.70 0.0M
2025-02-24 84.10 84.20 84.10 84.10 0.0M
2025-02-21 85.20 85.20 85.20 85.20 0.0M
2025-02-20 87.90 88.20 87.80 87.90 0.0M
2025-02-19 83.00 83.60 83.00 83.00 0.0M
2025-02-18 85.70 85.90 85.70 85.70 0.0M
2025-02-17 85.80 86.40 85.50 85.80 0.0M
2025-02-14 86.90 87.40 86.90 86.90 0.0M
2025-02-12 85.90 85.90 84.60 85.90 0.0M
2025-02-11 84.10 84.60 84.10 84.10 0.0M
2025-02-10 85.30 85.30 84.60 85.30 0.0M
2025-02-07 85.20 85.60 84.90 85.20 0.0M
2025-02-06 85.60 85.60 83.60 85.60 0.0M
2025-02-05 82.80 82.80 82.70 82.80 0.0M
2025-02-04 83.10 83.10 83.10 83.10 0.0M
2025-02-03 82.70 83.00 82.70 82.70 0.0M
2025-01-31 84.60 84.75 84.00 84.60 0.0M
2025-01-28 84.30 84.30 84.30 84.30 0.0M
2025-01-27 85.30 85.30 83.20 85.30 0.0M
2025-01-24 84.00 84.30 84.00 84.00 0.0M
2025-01-23 84.70 84.70 84.70 84.70 0.0M
2025-01-22 84.00 84.10 83.90 84.00 0.0M
2025-01-21 82.10 82.10 82.10 82.10 0.0M
2025-01-20 81.70 81.70 81.20 81.70 0.0M
2025-01-17 89.80 89.80 89.80 89.80 0.0M
2025-01-14 84.10 84.20 84.00 84.10 0.0M
2025-01-13 83.60 83.60 83.60 83.60 0.0M
2025-01-09 86.50 86.50 85.80 86.50 0.0M
2025-01-08 86.60 87.90 86.60 86.60 0.0M
2025-01-07 88.50 88.50 88.50 88.50 0.0M
2025-01-03 89.50 89.50 89.50 89.50 0.0M
2025-01-02 88.90 88.90 88.90 88.90 0.0M