Spie SA

SPIE
🏛️ 英国 →
47.05
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 46.76 47.38 46.84 47.05 0.3M
2025-09-25 47.11 47.26 46.28 46.68 0.3M
2025-09-24 47.67 47.72 47.10 47.11 0.0M
2025-09-23 48.49 48.32 47.72 48.28 0.0M
2025-09-22 47.50 48.22 47.64 47.67 0.5M
2025-09-19 48.67 48.24 47.74 47.87 0.1M
2025-09-18 48.67 48.14 47.54 47.87 1.3M
2025-09-17 47.81 47.90 47.60 47.81 0.0M
2025-09-16 48.41 48.36 47.60 47.56 1.9M
2025-09-15 49.68 49.70 48.76 49.38 0.0M
2025-09-12 49.42 49.44 49.00 49.37 0.1M
2025-09-11 49.04 49.70 48.74 49.48 0.2M
2025-09-10 48.51 49.06 48.28 48.79 0.3M
2025-09-09 48.61 48.50 48.08 48.59 0.0M
2025-09-08 46.91 48.28 46.98 47.71 0.1M
2025-09-05 46.99 47.60 46.80 47.44 0.0M
2025-09-04 46.78 47.56 46.48 47.15 0.0M
2025-09-03 46.01 46.56 45.88 46.25 1.5M
2025-09-02 46.91 46.94 45.44 45.57 0.8M
2025-09-01 47.40 48.20 46.78 46.89 0.0M
2025-08-29 47.30 47.96 47.16 47.89 0.1M
2025-08-28 47.42 47.94 46.44 46.85 0.2M
2025-08-27 48.00 48.08 47.26 47.71 0.0M
2025-08-26 48.36 47.78 46.22 47.75 0.1M
2025-08-25 50.20 52.05 50.15 50.20 0.2M
2025-08-22 52.00 52.65 51.95 52.05 0.0M
2025-08-21 52.60 53.65 52.15 52.75 0.0M
2025-08-20 53.13 53.25 52.55 53.03 0.3M
2025-08-19 53.83 54.00 53.10 53.03 0.0M
2025-08-18 53.08 53.75 53.25 53.18 0.0M
2025-08-15 53.73 53.25 52.70 53.18 0.1M
2025-08-14 53.18 53.50 52.25 52.45 0.0M
2025-08-13 54.70 54.90 53.95 54.35 0.6M
2025-08-12 53.38 54.25 53.45 53.58 0.0M
2025-08-11 53.33 53.40 52.20 53.13 0.0M
2025-08-08 52.80 53.35 52.35 52.90 0.0M
2025-08-07 51.38 53.00 51.25 52.80 0.1M
2025-08-06 51.19 51.20 50.45 50.51 0.0M
2025-08-05 51.19 51.00 50.35 50.41 0.0M
2025-08-04 50.99 50.90 50.40 50.70 0.0M
2025-08-01 50.74 51.25 50.05 50.64 0.7M
2025-07-31 49.28 51.75 49.50 51.53 0.0M
2025-07-30 48.99 49.22 48.84 48.85 0.0M
2025-07-29 49.24 49.14 48.92 48.89 0.1M
2025-07-28 49.04 49.24 48.64 48.51 0.2M
2025-07-25 48.00 48.82 47.90 48.71 1.2M
2025-07-24 48.00 48.20 47.78 47.97 0.1M
2025-07-23 46.60 47.66 47.18 47.38 0.0M
2025-07-22 47.07 47.22 46.68 46.99 0.0M
2025-07-21 47.24 47.28 46.26 47.17 0.0M
2025-07-18 47.03 47.26 46.68 47.05 0.7M
2025-07-17 46.60 47.12 46.62 46.72 0.2M
2025-07-16 46.50 46.58 46.30 46.56 0.0M
2025-07-15 47.01 47.12 46.62 47.17 0.0M
2025-07-14 47.61 47.94 46.70 47.05 0.0M
2025-07-11 47.48 47.56 47.06 47.61 0.8M
2025-07-10 47.63 47.90 47.48 47.85 0.5M
2025-07-09 46.97 47.78 46.94 47.26 0.0M
2025-07-08 47.52 47.30 47.00 47.42 0.0M
2025-07-07 46.97 47.22 46.92 46.91 0.0M
2025-07-04 46.85 46.84 46.62 46.87 0.2M
2025-07-03 46.85 47.08 46.68 46.93 0.0M
2025-07-02 47.44 47.52 46.62 46.78 0.2M
2025-07-01 48.08 48.26 47.16 47.48 0.4M
2025-06-30 48.00 48.10 47.32 47.91 0.3M
2025-06-27 47.40 47.88 47.42 47.58 0.6M
2025-06-26 46.15 47.28 46.34 47.15 0.3M
2025-06-25 46.35 46.50 45.68 45.94 0.3M
2025-06-24 45.21 46.20 45.42 46.15 0.2M
2025-06-23 44.49 45.00 44.56 44.63 0.3M
2025-06-20 44.57 45.06 44.50 44.80 0.2M
2025-06-19 44.96 44.84 44.22 44.20 0.0M
2025-06-18 44.92 45.24 44.94 45.00 0.0M
2025-06-17 45.00 45.28 44.66 44.98 0.0M
2025-06-16 44.30 45.42 44.90 45.10 0.0M
2025-06-13 43.79 44.76 44.04 44.08 0.1M
2025-06-12 43.85 44.60 42.94 44.04 0.1M
2025-06-11 44.22 44.32 43.66 44.00 0.0M
2025-06-10 44.51 44.60 43.98 44.59 0.2M
2025-06-09 44.67 44.74 44.34 44.67 0.0M
2025-06-06 44.90 44.90 44.48 44.86 0.4M
2025-06-05 44.26 44.84 44.22 44.53 0.0M
2025-06-04 44.10 44.54 44.08 44.10 0.1M
2025-06-03 44.00 44.50 43.98 44.51 0.0M
2025-06-02 44.90 44.84 44.17 44.63 1.9M
2025-05-30 44.71 45.00 44.74 44.82 0.0M
2025-05-29 45.21 45.46 44.60 44.59 0.0M
2025-05-28 45.00 45.28 44.88 45.08 0.0M
2025-05-27 45.72 45.94 44.96 45.72 0.0M
2025-05-26 45.60 46.18 45.60 45.60 0.0M
2025-05-23 45.86 45.62 44.70 44.94 0.0M
2025-05-22 44.67 45.52 44.60 45.39 0.0M
2025-05-21 44.30 44.90 44.18 44.75 0.0M
2025-05-20 43.24 44.18 43.58 44.24 0.0M
2025-05-19 42.99 43.64 43.40 43.71 0.4M
2025-05-16 42.95 43.42 43.10 43.50 1.4M
2025-05-15 43.26 43.36 42.90 42.85 0.7M
2025-05-14 42.68 43.04 42.48 43.13 0.0M
2025-05-13 43.50 43.60 43.26 43.52 0.0M
2025-05-12 43.50 43.56 43.28 43.03 0.0M
2025-05-09 43.30 43.44 43.26 43.44 0.0M
2025-05-08 42.85 43.44 42.68 43.07 0.0M
2025-05-07 43.40 43.54 42.56 42.58 0.9M
2025-05-06 43.83 43.70 42.88 43.01 0.7M
2025-05-05 43.86 44.68 43.52 43.86 1.6M
2025-05-02 43.48 43.86 43.26 43.44 0.0M
2025-05-01 42.37 42.37 42.37 42.37 0.0M
2025-04-30 42.37 43.04 42.32 42.37 0.1M
2025-04-29 41.12 42.20 41.30 42.01 0.1M
2025-04-28 40.16 41.78 40.66 41.33 0.1M
2025-04-25 40.49 40.66 39.32 40.24 0.0M
2025-04-24 39.91 40.08 39.72 39.75 0.1M
2025-04-23 39.93 39.98 39.44 40.14 0.1M
2025-04-22 39.50 39.50 38.76 39.34 0.9M
2025-04-17 40.00 39.62 39.40 39.54 0.0M
2025-04-16 39.46 39.94 39.48 39.83 0.0M
2025-04-15 39.13 39.98 39.20 39.63 0.5M
2025-04-14 39.38 39.80 38.70 39.01 0.8M
2025-04-11 38.37 38.28 37.70 38.05 0.0M
2025-04-10 39.30 39.30 37.74 37.94 0.6M
2025-04-09 36.88 37.26 36.36 36.55 0.0M
2025-04-08 38.01 38.28 36.66 37.90 0.0M
2025-04-07 35.17 37.02 35.24 37.10 0.0M
2025-04-04 39.09 39.18 37.08 37.64 0.1M
2025-04-03 39.38 39.82 38.92 39.75 0.4M
2025-04-02 39.42 39.98 39.32 39.73 0.0M
2025-04-01 39.40 40.00 39.46 39.61 0.4M
2025-03-31 39.20 39.36 38.74 39.22 0.0M
2025-03-28 39.65 39.82 39.42 39.38 0.6M
2025-03-27 40.00 40.02 39.56 39.85 0.0M
2025-03-26 40.47 40.64 39.92 40.36 0.1M
2025-03-25 40.20 40.32 39.94 40.14 0.0M
2025-03-24 40.47 40.32 39.88 40.26 1.8M
2025-03-21 40.24 40.30 39.96 40.16 0.0M
2025-03-20 40.84 40.78 40.08 40.16 0.0M
2025-03-19 41.00 41.12 40.44 40.73 0.2M
2025-03-18 40.41 41.14 40.14 40.57 0.1M
2025-03-17 41.21 41.58 40.32 40.75 0.2M
2025-03-14 39.20 41.84 39.34 40.96 0.3M
2025-03-13 39.58 40.00 39.40 39.91 0.2M
2025-03-12 39.79 40.08 39.52 40.04 0.1M
2025-03-11 39.34 39.98 39.24 39.28 0.1M
2025-03-10 41.96 42.08 39.36 40.16 0.0M
2025-03-07 40.00 41.72 40.10 41.82 0.3M
2025-03-06 38.40 41.72 38.62 41.41 0.1M
2025-03-05 36.59 38.08 36.30 37.57 0.2M
2025-03-04 34.66 34.88 34.30 34.54 0.0M
2025-03-03 34.35 35.20 33.76 34.91 0.9M
2025-02-28 34.21 34.68 33.82 34.64 0.2M
2025-02-27 34.17 34.10 33.78 33.82 0.0M
2025-02-26 33.88 34.14 33.80 33.94 0.1M
2025-02-25 33.51 34.00 32.88 33.92 0.3M
2025-02-24 33.80 33.88 33.62 33.86 0.2M
2025-02-21 33.55 34.10 33.50 33.88 0.0M
2025-02-20 33.00 33.94 33.52 33.88 0.1M
2025-02-19 33.84 33.94 33.50 33.84 0.0M
2025-02-18 33.74 34.08 33.76 34.05 0.0M
2025-02-17 33.57 34.06 33.70 33.76 0.0M
2025-02-14 33.51 34.14 33.50 34.03 0.0M
2025-02-13 32.69 33.62 32.80 33.43 0.0M
2025-02-12 32.94 32.94 32.56 32.82 0.0M
2025-02-11 33.00 32.98 32.68 33.04 0.6M
2025-02-10 32.80 32.98 32.64 32.77 0.0M
2025-02-07 32.53 33.00 32.52 32.71 0.0M
2025-02-06 31.93 32.54 32.28 32.41 0.0M
2025-02-05 31.93 32.22 32.00 32.00 0.1M
2025-02-04 32.10 32.22 31.68 31.91 0.0M
2025-02-03 31.50 31.86 31.32 31.61 0.8M
2025-01-31 31.87 32.28 31.78 32.28 0.0M
2025-01-30 31.79 32.02 31.48 31.87 0.0M
2025-01-29 31.13 31.44 31.08 31.32 0.0M
2025-01-28 31.15 31.64 31.10 31.56 0.2M
2025-01-27 31.07 31.46 31.00 31.09 0.0M
2025-01-24 31.63 31.48 31.30 31.40 0.0M
2025-01-23 31.26 31.50 31.16 31.30 0.0M
2025-01-22 31.28 31.41 31.16 31.20 0.0M
2025-01-21 31.20 31.58 31.20 31.40 0.0M
2025-01-20 31.61 31.72 31.40 31.61 0.0M
2025-01-17 31.42 31.84 31.30 31.50 0.1M
2025-01-16 31.20 31.34 30.86 31.15 0.0M
2025-01-15 29.60 30.88 29.76 30.85 0.0M
2025-01-14 29.39 29.72 29.38 29.70 0.0M
2025-01-13 29.14 29.90 28.94 28.90 0.0M
2025-01-10 29.33 30.08 29.44 29.66 0.5M
2025-01-09 29.35 29.44 29.20 29.23 0.0M
2025-01-08 29.35 29.38 29.04 29.41 0.7M
2025-01-07 29.72 29.74 29.38 29.49 0.0M
2025-01-06 29.64 29.88 29.42 29.84 0.1M
2025-01-03 30.01 30.14 29.48 29.45 0.1M
2025-01-02 30.01 30.18 29.56 29.98 0.0M