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
2023-05-04 45.44 37.44 36.92 37.44 0.0M
2023-05-03 36.90 37.18 36.88 37.06 0.0M
2023-05-02 36.88 37.06 36.82 36.82 0.0M
2023-04-28 36.30 37.06 36.30 37.04 0.0M
2023-04-27 36.06 36.40 36.00 36.04 0.0M
2023-04-26 36.78 37.10 36.52 36.52 0.0M
2023-04-25 36.72 36.98 36.62 36.98 0.0M
2023-04-24 36.50 37.10 36.50 37.08 0.0M
2023-04-21 36.18 36.54 36.18 36.46 0.0M
2023-04-20 35.60 36.18 35.60 36.18 0.0M
2023-04-19 35.52 35.82 35.34 35.82 0.0M
2023-04-18 35.68 35.76 35.56 35.58 0.0M
2023-04-17 35.71 35.71 35.40 35.52 0.0M
2023-04-14 34.70 35.52 34.70 35.20 0.0M
2023-04-13 35.40 35.40 34.56 34.92 0.0M
2023-04-12 35.80 35.80 35.38 35.52 0.0M
2023-04-11 35.44 35.70 35.42 35.50 0.0M
2023-04-06 35.10 35.10 34.84 35.00 0.0M
2023-04-05 35.32 35.60 34.74 34.98 0.0M
2023-04-04 35.90 36.18 35.50 35.52 0.0M
2023-04-03 35.78 35.92 35.54 35.66 0.0M
2023-03-31 35.58 35.84 35.41 35.70 0.1M
2023-03-30 35.66 35.78 35.46 35.64 0.0M
2023-03-29 35.12 35.58 35.12 35.24 0.0M
2023-03-28 35.12 35.22 34.90 35.06 0.0M
2023-03-27 34.90 34.92 34.76 34.82 0.0M
2023-03-24 34.80 34.96 34.42 34.68 0.0M
2023-03-23 34.86 35.24 34.74 35.14 0.0M
2023-03-22 34.90 34.94 34.64 34.86 0.0M
2023-03-21 34.66 34.84 34.48 34.70 0.0M
2023-03-20 33.02 34.32 32.90 34.04 0.0M
2023-03-17 33.40 33.78 33.28 33.50 0.0M
2023-03-16 33.10 33.14 32.48 33.14 0.1M
2023-03-15 33.30 33.30 32.50 33.14 0.0M
2023-03-14 34.84 35.44 34.14 35.34 0.0M
2023-03-13 35.14 35.14 34.12 34.50 0.0M
2023-03-10 35.48 35.80 35.46 35.50 0.0M
2023-03-09 36.12 36.32 36.04 36.04 0.0M
2023-03-08 36.68 36.68 35.92 36.24 0.0M
2023-03-07 37.08 37.08 36.42 36.52 0.0M
2023-03-06 37.04 37.16 36.40 37.00 0.0M
2023-03-03 37.30 37.52 37.10 37.28 0.0M
2023-03-02 37.50 37.70 37.14 37.14 0.0M
2023-03-01 37.70 37.88 37.66 37.84 0.0M
2023-02-28 37.18 37.44 37.12 37.20 0.0M
2023-02-27 37.26 37.50 37.14 37.50 0.0M
2023-02-24 37.30 37.88 36.96 37.08 0.0M
2023-02-23 36.46 36.98 36.34 36.78 0.0M
2023-02-22 36.50 36.52 36.04 36.52 0.0M
2023-02-21 36.32 36.92 36.32 36.70 0.0M
2023-02-20 37.16 37.22 36.86 36.92 0.0M
2023-02-17 37.78 37.78 36.94 37.04 0.0M
2023-02-16 37.72 38.30 37.64 38.00 0.0M
2023-02-15 36.85 37.40 36.56 37.34 0.0M
2023-02-14 36.30 36.90 36.30 36.64 0.0M
2023-02-13 36.16 36.30 36.14 36.26 0.0M
2023-02-10 36.10 36.42 35.84 36.36 0.0M
2023-02-09 36.04 36.40 35.90 36.18 0.0M
2023-02-08 36.10 36.36 35.90 35.90 0.0M
2023-02-07 36.36 36.36 35.70 35.82 0.0M
2023-02-06 36.08 36.08 35.80 35.90 0.0M
2023-02-03 35.58 36.18 35.48 36.10 0.0M
2023-02-02 35.18 35.40 35.02 35.38 0.0M
2023-02-01 35.00 35.12 34.84 35.04 0.0M
2023-01-31 35.22 35.26 34.78 35.02 0.0M
2023-01-30 36.02 36.02 35.44 35.44 0.0M
2023-01-27 36.20 36.64 36.20 36.48 0.0M
2023-01-26 36.60 36.60 36.14 36.16 0.0M
2023-01-25 36.80 36.90 36.18 36.52 0.0M
2023-01-24 36.96 36.96 36.44 36.72 0.0M
2023-01-23 36.08 36.96 36.08 36.76 0.0M
2023-01-20 35.84 36.18 35.80 36.10 0.0M
2023-01-19 36.16 36.30 35.70 36.12 0.0M
2023-01-18 36.18 36.84 36.02 36.62 0.0M
2023-01-17 36.50 36.50 36.06 36.16 0.0M
2023-01-16 36.32 36.72 36.32 36.64 0.0M
2023-01-13 36.88 36.98 36.34 36.60 0.0M
2023-01-12 36.26 36.34 35.82 36.34 0.0M
2023-01-11 35.60 36.50 35.54 36.36 0.0M
2023-01-10 35.60 35.60 34.98 35.48 0.0M
2023-01-09 35.86 35.86 35.58 35.70 0.0M
2023-01-06 35.46 35.82 35.18 35.66 0.0M
2023-01-05 34.52 35.26 34.52 35.18 0.0M
2023-01-04 33.76 34.66 33.76 34.66 0.0M
2023-01-03 33.50 34.06 33.34 33.72 0.0M