Stadler Rail AG

SRAIL
🏛️ 英国 →
19.52
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 40.00 40.06 39.72 39.86 0.1M
2021-12-29 40.36 40.36 40.16 40.16 0.0M
2021-12-23 39.66 39.96 39.60 39.80 0.0M
2021-12-22 39.38 39.38 39.38 39.38 0.0M
2021-12-21 39.28 39.28 38.94 38.94 0.0M
2021-12-20 38.14 38.74 38.14 38.60 0.0M
2021-12-17 38.92 38.92 38.88 38.88 0.0M
2021-12-16 38.84 38.84 38.40 38.72 0.0M
2021-12-15 38.22 38.62 38.22 38.62 0.0M
2021-12-14 39.24 39.24 39.24 39.24 0.0M
2021-12-13 39.44 39.44 39.26 39.26 0.0M
2021-12-10 39.44 39.60 39.42 39.42 0.0M
2021-12-09 39.94 39.94 39.82 39.82 0.0M
2021-12-08 40.30 40.30 39.92 40.18 0.0M
2021-12-07 39.92 40.38 39.78 40.38 0.0M
2021-12-06 40.70 40.78 40.52 40.52 0.0M
2021-12-03 39.88 39.94 39.88 39.94 0.0M
2021-12-02 40.38 40.38 39.60 39.60 0.0M
2021-12-01 40.12 40.12 40.12 40.12 0.0M
2021-11-30 39.56 39.56 39.56 39.56 0.0M
2021-11-29 40.36 40.36 39.92 39.98 0.0M
2021-11-26 39.68 39.98 39.50 39.98 0.0M
2021-11-25 40.46 40.60 40.46 40.60 0.0M
2021-11-24 40.32 40.32 40.08 40.28 0.0M
2021-11-23 40.84 40.84 40.04 40.56 0.0M
2021-11-22 40.90 40.90 40.74 40.74 0.0M
2021-11-19 41.18 41.30 41.04 41.04 0.0M
2021-11-18 41.66 41.80 41.18 41.28 0.0M
2021-11-17 41.42 41.70 41.42 41.70 0.0M
2021-11-16 41.26 41.70 41.26 41.64 0.0M
2021-11-15 41.20 41.36 40.99 40.99 0.0M
2021-11-12 41.50 41.50 41.10 41.10 0.0M
2021-11-11 41.58 41.74 41.38 41.60 0.0M
2021-11-10 41.40 41.72 41.26 41.72 0.0M
2021-11-09 41.72 41.72 41.72 41.72 0.0M
2021-11-08 41.18 41.40 41.18 41.26 0.0M
2021-11-05 41.24 41.24 41.24 41.24 0.0M
2021-11-04 41.52 41.52 41.26 41.48 0.0M
2021-11-03 41.38 41.56 41.38 41.48 0.0M
2021-11-02 41.38 41.38 41.02 41.26 0.0M
2021-11-01 40.60 40.60 40.60 40.60 0.0M
2021-10-29 40.40 40.40 40.40 40.40 0.0M
2021-10-28 40.30 40.30 40.02 40.14 0.0M
2021-10-27 40.14 40.14 40.14 40.14 0.0M
2021-10-26 39.98 40.46 39.98 40.16 0.0M
2021-10-25 40.00 40.00 39.86 39.88 0.0M
2021-10-22 40.46 40.46 40.26 40.26 0.0M
2021-10-21 40.60 40.60 40.60 40.60 0.0M
2021-10-20 41.00 41.00 40.92 40.92 0.0M
2021-10-19 40.58 40.58 40.56 40.56 0.0M
2021-10-15 40.60 40.60 40.02 40.02 0.0M
2021-10-14 39.50 40.06 39.50 40.06 0.0M
2021-10-13 39.00 39.00 38.74 38.74 0.0M
2021-10-12 39.32 39.32 39.00 39.00 0.0M
2021-10-11 39.46 39.72 39.22 39.22 0.0M
2021-10-08 39.76 39.99 39.72 39.81 0.0M
2021-10-07 39.44 40.02 39.44 39.88 0.0M
2021-10-06 40.20 40.20 39.10 39.10 0.2M
2021-10-05 38.40 40.17 37.90 40.17 0.1M
2021-10-04 38.04 38.04 37.44 37.44 0.0M
2021-10-01 38.70 38.70 38.56 38.56 0.0M
2021-09-30 39.00 39.08 39.00 39.02 0.0M
2021-09-29 38.40 38.40 38.40 38.40 0.0M
2021-09-28 38.82 38.90 38.50 38.50 0.0M
2021-09-27 38.10 38.37 38.10 38.30 0.0M
2021-09-24 38.16 38.40 38.14 38.40 0.0M
2021-09-23 38.52 38.52 37.82 37.82 0.0M
2021-09-22 38.34 38.50 38.32 38.32 0.0M
2021-09-21 37.78 37.78 37.38 37.38 0.0M
2021-09-20 38.02 38.02 37.30 37.44 0.0M
2021-09-17 39.04 39.04 39.00 39.00 0.0M
2021-09-16 39.20 39.20 39.20 39.20 0.0M
2021-09-15 39.26 39.26 39.25 39.25 0.2M
2021-09-14 39.00 39.06 38.84 39.03 0.0M
2021-09-13 39.32 39.32 38.95 39.02 0.0M
2021-09-10 39.30 39.30 39.30 39.30 0.0M
2021-09-09 39.44 39.50 39.40 39.50 0.0M
2021-09-08 40.74 40.92 39.98 40.02 0.1M
2021-09-07 41.00 41.02 40.50 40.60 0.0M
2021-09-06 41.02 41.34 40.50 40.64 0.0M
2021-09-03 41.10 41.26 41.00 41.24 0.1M
2021-09-02 40.42 40.42 40.42 40.42 0.0M
2021-09-01 40.00 40.00 39.80 39.80 0.0M
2021-08-31 40.26 40.44 39.91 39.91 0.1M
2021-08-27 41.40 41.42 40.80 40.82 0.0M
2021-08-26 42.38 42.90 41.76 42.90 0.0M
2021-08-25 40.98 40.98 40.98 40.98 0.0M
2021-08-24 39.68 39.76 39.68 39.74 0.0M
2021-08-23 39.95 39.96 39.72 39.72 0.0M
2021-08-20 39.92 39.96 39.92 39.94 0.0M
2021-08-19 40.34 40.34 39.93 39.98 0.0M
2021-08-18 40.44 40.76 40.44 40.76 0.0M
2021-08-17 40.68 40.68 40.50 40.50 0.0M
2021-08-16 40.62 40.68 40.62 40.68 0.0M
2021-08-13 40.66 40.66 40.58 40.64 0.0M
2021-08-12 40.82 40.90 40.70 40.74 0.0M
2021-08-11 40.66 40.70 40.66 40.70 0.0M
2021-08-10 40.26 40.26 40.07 40.21 0.0M
2021-08-09 40.14 40.14 39.92 39.92 0.0M
2021-08-06 40.14 40.14 40.12 40.12 0.0M
2021-08-05 39.82 39.94 39.82 39.94 0.0M
2021-08-04 39.20 39.50 39.20 39.50 0.1M
2021-08-03 39.49 39.49 39.14 39.24 0.0M
2021-08-02 39.86 39.86 39.66 39.66 0.0M
2021-07-30 39.92 40.12 39.76 39.78 0.0M
2021-07-29 40.04 40.34 39.98 40.32 0.0M
2021-07-28 39.80 39.98 39.66 39.98 0.0M
2021-07-27 39.06 39.98 38.88 39.88 0.0M
2021-07-26 39.90 40.02 39.54 39.54 0.0M
2021-07-23 40.00 40.44 40.00 40.40 0.0M
2021-07-22 40.00 40.00 39.82 39.82 0.0M
2021-07-21 39.54 39.94 39.54 39.94 0.0M
2021-07-20 39.44 39.78 39.36 39.78 0.0M
2021-07-19 40.00 40.00 40.00 40.00 0.0M
2021-07-16 40.04 40.50 40.01 40.01 0.0M
2021-07-15 39.90 39.90 39.42 39.42 0.0M
2021-07-14 39.26 40.24 39.26 39.90 0.0M
2021-07-13 39.53 39.53 38.93 39.52 0.2M
2021-07-12 39.70 40.26 39.34 40.20 0.0M
2021-07-09 39.40 39.79 39.24 39.60 0.0M
2021-07-08 39.00 39.44 38.82 39.20 0.0M
2021-07-07 38.50 39.06 38.50 38.88 0.1M
2021-07-06 39.64 39.64 38.88 38.88 0.0M
2021-07-05 40.26 40.26 39.80 40.00 0.0M
2021-07-02 40.34 40.58 39.92 40.00 0.0M
2021-07-01 40.66 40.66 40.08 40.34 0.0M
2021-06-30 40.96 40.98 40.54 40.58 0.0M
2021-06-29 40.50 40.84 40.50 40.75 0.0M
2021-06-28 41.80 42.08 41.80 41.98 0.0M
2021-06-25 41.56 41.74 41.46 41.66 0.0M
2021-06-24 41.26 41.36 41.06 41.10 0.0M
2021-06-23 41.32 41.48 41.18 41.28 0.0M
2021-06-22 41.14 41.52 40.96 41.52 0.0M
2021-06-21 41.30 41.46 41.14 41.22 0.0M
2021-06-18 41.82 41.86 41.32 41.36 0.0M
2021-06-17 41.38 41.76 41.38 41.74 0.0M
2021-06-16 42.30 42.58 42.30 42.50 0.0M
2021-06-15 42.56 42.56 42.50 42.50 0.0M
2021-06-14 42.62 42.62 42.30 42.34 0.1M
2021-06-11 42.26 42.80 42.14 42.80 0.0M
2021-06-10 42.44 42.48 42.10 42.10 0.0M
2021-06-09 42.04 42.36 41.86 42.36 0.0M
2021-06-08 42.32 42.32 42.10 42.26 0.0M
2021-06-07 42.90 42.90 42.12 42.12 0.0M
2021-06-04 43.40 43.40 42.84 42.84 0.0M
2021-06-03 44.00 44.00 43.62 43.68 0.0M
2021-06-02 43.96 43.96 43.76 43.86 0.0M
2021-06-01 43.56 44.12 43.56 43.88 0.0M
2021-05-28 44.14 44.14 43.64 43.74 0.0M
2021-05-27 43.84 43.96 43.84 43.86 0.0M
2021-05-26 43.68 44.02 43.68 43.94 0.0M
2021-05-25 44.18 44.18 43.59 43.59 0.0M
2021-05-21 43.78 44.00 43.78 44.00 0.0M
2021-05-20 43.54 43.88 43.54 43.78 0.0M
2021-05-18 44.18 44.18 44.02 44.08 0.0M
2021-05-17 43.98 43.98 43.88 43.88 0.0M
2021-05-14 43.97 44.06 43.97 44.06 0.0M
2021-05-12 43.50 43.60 43.50 43.57 0.0M
2021-05-11 43.74 43.74 43.74 43.74 0.0M
2021-05-10 44.22 44.26 44.10 44.10 0.0M
2021-05-07 45.06 45.06 45.04 45.04 0.0M
2021-05-06 45.26 45.26 45.18 45.18 0.0M
2021-05-05 44.88 45.00 44.76 44.92 0.0M
2021-05-04 45.74 45.74 45.74 45.74 0.0M
2021-04-30 45.44 45.56 45.30 45.50 0.0M
2021-04-29 45.94 45.94 45.42 45.42 0.0M
2021-04-28 45.88 45.90 45.69 45.86 0.0M
2021-04-27 45.92 45.92 45.62 45.62 0.0M
2021-04-26 46.34 46.34 46.22 46.22 0.0M
2021-04-23 45.63 45.88 45.63 45.82 0.0M
2021-04-21 44.74 44.74 44.74 44.74 0.0M
2021-04-20 44.80 44.80 44.80 44.80 0.0M
2021-04-19 45.50 45.50 45.32 45.32 0.0M
2021-04-16 45.04 45.34 45.04 45.34 0.0M
2021-04-15 45.12 45.30 45.00 45.06 0.0M
2021-04-14 44.62 44.64 44.62 44.64 0.0M
2021-04-13 44.78 45.14 44.78 45.14 0.0M
2021-04-12 45.24 45.24 44.84 44.90 0.0M
2021-04-09 45.40 45.70 45.40 45.70 0.0M
2021-04-08 45.36 45.58 45.34 45.58 0.0M
2021-04-07 45.20 45.20 45.20 45.20 0.0M
2021-04-06 45.56 45.56 45.24 45.24 0.0M
2021-04-01 45.16 45.16 45.16 45.16 0.0M
2021-03-31 45.06 45.22 44.90 45.22 0.0M
2021-03-30 44.44 44.84 44.44 44.84 0.0M
2021-03-29 44.10 44.28 44.10 44.28 0.0M
2021-03-26 43.96 44.04 43.96 44.04 0.0M
2021-03-25 44.12 44.12 43.69 43.69 0.0M
2021-03-24 44.24 44.24 44.06 44.17 0.0M
2021-03-23 44.72 44.72 44.46 44.49 0.0M
2021-03-22 44.82 45.06 44.82 45.06 0.0M
2021-03-19 45.28 45.28 45.00 45.06 0.0M
2021-03-18 45.26 45.50 45.02 45.14 0.0M
2021-03-17 46.00 46.00 45.46 45.48 0.5M
2021-03-16 46.54 46.56 46.20 46.20 0.0M
2021-03-15 47.10 47.10 46.48 46.48 0.0M
2021-03-12 47.10 47.16 46.70 46.70 0.0M
2021-03-11 47.48 47.48 47.48 47.48 0.0M
2021-03-10 47.22 47.36 47.22 47.36 0.0M
2021-03-09 46.20 47.16 46.20 46.92 0.0M
2021-03-08 45.80 45.80 45.80 45.80 0.0M
2021-03-05 45.70 45.70 45.68 45.68 0.0M
2021-03-04 44.98 44.98 44.98 44.98 0.0M
2021-03-03 45.40 45.40 45.30 45.30 0.0M
2021-03-02 45.30 45.30 45.24 45.24 0.0M
2021-03-01 45.31 45.46 45.22 45.22 0.0M
2021-02-26 44.86 45.34 44.86 45.25 0.0M
2021-02-25 45.26 45.50 45.26 45.46 0.0M
2021-02-24 45.40 45.40 45.09 45.09 0.0M
2021-02-23 45.34 45.34 44.02 44.40 0.0M
2021-02-22 45.00 45.00 45.00 45.00 0.0M
2021-02-19 43.88 43.88 43.70 43.70 0.0M
2021-02-18 44.00 44.00 44.00 44.00 0.0M
2021-02-17 44.34 44.34 44.34 44.34 0.0M
2021-02-16 44.76 44.76 44.76 44.76 0.0M
2021-02-15 44.22 44.62 44.22 44.62 0.0M
2021-02-12 44.00 44.64 44.00 44.64 0.0M
2021-02-11 43.70 43.76 43.70 43.76 0.0M
2021-02-10 43.80 43.80 43.26 43.68 0.0M
2021-02-09 42.80 43.14 42.80 43.14 0.0M
2021-02-08 43.26 43.26 43.26 43.26 0.0M
2021-02-04 43.84 43.96 43.72 43.76 0.0M
2021-02-03 44.36 44.36 44.36 44.36 0.0M
2021-02-02 44.26 44.26 44.26 44.26 0.0M
2021-01-28 45.98 45.98 45.34 45.34 0.0M
2021-01-27 47.28 47.28 47.28 47.28 0.0M
2021-01-26 43.70 43.92 43.70 43.92 0.0M
2021-01-25 44.06 44.06 43.40 43.40 0.0M
2021-01-22 43.84 43.84 43.84 43.84 0.0M
2021-01-21 44.50 44.74 44.50 44.58 0.0M
2021-01-20 43.72 43.72 43.72 43.72 0.0M
2021-01-15 41.80 41.80 40.80 40.80 0.0M
2021-01-14 41.70 41.70 41.70 41.70 0.0M
2021-01-13 40.42 40.42 40.42 40.42 0.0M
2021-01-11 39.50 39.62 39.50 39.62 0.0M
2021-01-08 40.58 40.60 40.48 40.48 0.0M
2021-01-07 40.60 40.60 40.60 40.60 0.0M
2021-01-06 41.04 41.04 40.58 40.62 0.0M
2021-01-05 41.18 41.44 41.18 41.30 0.2M
2021-01-04 40.80 40.90 40.80 40.90 0.0M