BWX Technologies Inc

BWXT
🏛️ 德国 →
155.65
最后更新: 2025-09-29
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
2022-12-29 54.50 54.50 54.50 54.50 0.0M
2022-12-27 55.00 55.00 55.00 55.00 0.0M
2022-12-23 54.50 54.50 54.50 54.50 0.0M
2022-12-21 54.00 55.50 54.00 55.50 0.0M
2022-12-15 55.00 56.00 55.00 55.50 0.0M
2022-12-13 57.50 57.50 57.50 57.50 0.0M
2022-12-12 57.00 57.00 57.00 57.00 0.0M
2022-12-08 57.00 57.00 57.00 57.00 0.0M
2022-12-05 59.50 59.50 58.00 58.00 0.0M
2022-12-01 58.50 58.50 58.50 58.50 0.0M
2022-11-30 58.50 58.50 58.50 58.50 0.0M
2022-11-28 59.50 59.50 57.50 58.50 0.0M
2022-11-24 59.00 59.00 59.00 59.00 0.0M
2022-11-23 58.00 58.00 58.00 58.00 0.0M
2022-11-17 56.50 56.50 56.50 56.50 0.0M
2022-11-16 57.00 57.00 57.00 57.00 0.0M
2022-11-15 57.00 58.00 57.00 58.00 0.0M
2022-11-14 58.00 58.00 58.00 58.00 0.0M
2022-11-10 60.00 60.50 60.00 60.50 0.0M
2022-11-03 58.00 58.00 58.00 58.00 0.0M
2022-11-02 58.50 58.50 58.50 58.50 0.0M
2022-11-01 59.00 59.00 59.00 59.00 0.0M
2022-10-31 57.50 57.50 57.50 57.50 0.0M
2022-10-24 56.50 56.50 56.50 56.50 0.0M
2022-10-20 55.50 56.00 55.50 56.00 0.0M
2022-10-18 55.00 55.00 55.00 55.00 0.0M
2022-10-17 54.00 54.00 54.00 54.00 0.0M
2022-10-14 54.50 54.50 54.50 54.50 0.0M
2022-10-13 54.00 54.00 54.00 54.00 0.0M
2022-10-11 55.00 55.00 55.00 55.00 0.0M
2022-10-10 54.50 54.50 54.50 54.50 0.0M
2022-10-07 54.00 54.00 53.00 53.00 0.0M
2022-10-04 53.00 53.00 53.00 53.00 0.0M
2022-09-30 53.00 53.00 51.50 51.50 0.0M
2022-09-27 53.50 53.50 53.50 53.50 0.0M
2022-09-26 52.50 52.50 52.50 52.50 0.0M
2022-09-23 51.50 51.50 51.00 51.00 0.0M
2022-09-22 53.00 53.00 53.00 53.00 0.0M
2022-09-21 53.50 53.50 53.50 53.50 0.0M
2022-09-16 53.00 53.00 53.00 53.00 0.0M
2022-09-15 54.00 54.00 54.00 54.00 0.0M
2022-09-12 53.00 54.00 53.00 54.00 0.0M
2022-09-09 53.00 53.50 53.00 53.50 0.0M
2022-09-07 52.00 52.50 52.00 52.50 0.0M
2022-09-06 52.00 52.50 52.00 52.50 0.0M
2022-09-05 51.00 51.00 51.00 51.00 0.0M
2022-09-01 51.50 51.50 49.60 51.00 0.0M
2022-08-30 52.50 52.50 52.50 52.50 0.0M
2022-08-29 53.50 53.50 52.00 52.00 0.0M
2022-08-26 54.00 54.00 54.00 54.00 0.0M
2022-08-25 54.00 54.00 54.00 54.00 0.0M
2022-08-23 53.00 53.00 53.00 53.00 0.0M
2022-08-22 54.00 54.00 53.50 53.50 0.0M
2022-08-19 54.00 54.00 53.50 53.50 0.0M
2022-08-18 53.50 53.50 53.50 53.50 0.0M
2022-08-17 53.50 53.50 53.00 53.00 0.0M
2022-08-12 53.00 53.00 53.00 53.00 0.0M
2022-08-11 54.50 54.50 53.00 53.00 0.0M
2022-08-05 54.50 54.50 54.50 54.50 0.0M
2022-08-02 55.00 55.50 54.50 55.50 0.0M
2022-08-01 55.50 55.50 55.50 55.50 0.0M
2022-07-28 55.00 55.00 55.00 55.00 0.0M
2022-07-27 53.50 53.50 53.50 53.50 0.0M
2022-07-19 52.00 52.00 52.00 52.00 0.0M
2022-07-18 54.00 54.00 53.00 53.00 0.0M
2022-07-14 54.50 54.50 54.00 54.00 0.0M
2022-07-13 54.50 54.50 54.50 54.50 0.0M
2022-07-12 55.50 55.50 55.50 55.50 0.0M
2022-07-11 55.00 56.00 54.50 56.00 0.0M
2022-07-07 55.50 55.50 54.50 54.50 0.0M
2022-07-06 54.00 54.00 54.00 54.00 0.0M
2022-07-05 52.50 52.50 52.50 52.50 0.0M
2022-07-04 53.00 54.50 53.00 54.50 0.0M
2022-06-27 51.00 51.00 51.00 51.00 0.0M
2022-06-23 48.80 48.80 48.80 48.80 0.0M
2022-06-22 48.20 48.20 48.20 48.20 0.0M
2022-06-20 47.00 48.00 46.60 48.00 0.0M
2022-06-16 47.60 47.60 47.00 47.00 0.0M
2022-06-14 50.00 50.00 50.00 50.00 0.0M
2022-06-13 50.50 50.50 50.50 50.50 0.0M
2022-06-09 51.00 51.00 51.00 51.00 0.0M
2022-06-08 48.80 48.80 48.20 48.20 0.0M
2022-06-06 48.60 48.60 48.60 48.60 0.0M
2022-06-03 48.00 48.00 48.00 48.00 0.0M
2022-06-02 46.80 46.80 46.80 46.80 0.0M
2022-06-01 48.20 48.20 47.00 47.00 0.0M
2022-05-30 47.60 47.60 47.60 47.60 0.0M
2022-05-26 48.00 48.00 48.00 48.00 0.0M
2022-05-25 46.60 47.20 46.20 47.20 0.0M
2022-05-24 46.00 46.40 46.00 46.40 0.0M
2022-05-19 47.60 47.60 47.60 47.60 0.0M
2022-05-18 47.60 47.60 47.60 47.60 0.0M
2022-05-16 47.20 47.20 47.20 47.20 0.0M
2022-05-10 45.80 45.80 45.80 45.80 0.0M
2022-05-09 47.80 47.80 47.80 47.80 0.0M
2022-05-06 48.00 48.00 47.40 47.40 0.0M
2022-05-02 48.40 48.40 47.80 48.00 0.0M
2022-04-28 50.00 50.00 50.00 50.00 0.0M
2022-04-26 49.80 49.80 49.60 49.60 0.0M
2022-04-20 52.00 52.00 52.00 52.00 0.0M
2022-04-19 52.00 52.00 52.00 52.00 0.0M
2022-04-13 51.50 51.50 51.00 51.00 0.0M
2022-04-11 50.50 50.50 50.50 50.50 0.0M
2022-04-08 51.50 51.50 51.00 51.00 0.0M
2022-04-05 49.00 49.00 48.80 48.80 0.0M
2022-04-01 48.20 48.40 48.20 48.40 0.0M
2022-03-31 49.60 49.60 49.60 49.60 0.0M
2022-03-29 48.80 48.80 48.80 48.80 0.0M
2022-03-28 50.50 51.00 50.50 51.00 0.0M
2022-03-25 49.40 50.00 49.40 50.00 0.0M
2022-03-24 50.00 50.00 49.40 49.40 0.0M
2022-03-22 49.20 50.50 47.80 50.50 0.0M
2022-03-21 49.00 49.40 49.00 49.40 0.0M
2022-03-16 48.80 48.80 47.20 47.20 0.0M
2022-03-15 47.40 47.40 47.40 47.40 0.0M
2022-03-14 46.80 47.20 46.80 47.20 0.0M
2022-03-11 49.20 49.20 48.40 48.40 0.0M
2022-03-10 48.00 48.00 48.00 48.00 0.0M
2022-03-09 48.40 48.40 47.80 47.80 0.0M
2022-03-07 49.40 51.00 49.40 50.50 0.0M
2022-03-04 48.20 50.00 48.20 48.60 0.0M
2022-03-03 47.40 47.40 47.40 47.40 0.0M
2022-03-02 49.00 49.20 48.80 49.20 0.0M
2022-03-01 47.60 48.60 47.60 48.60 0.0M
2022-02-28 44.00 47.40 44.00 47.20 0.0M
2022-02-25 43.40 44.00 43.40 44.00 0.0M
2022-02-23 38.40 40.20 38.40 40.00 0.0M
2022-02-22 37.40 38.20 37.40 38.20 0.0M
2022-02-21 38.40 38.80 38.40 38.80 0.0M
2022-02-18 39.00 39.00 39.00 39.00 0.0M
2022-02-17 39.20 39.40 39.20 39.40 0.0M
2022-02-15 39.40 39.60 39.20 39.40 0.0M
2022-02-14 39.00 39.00 39.00 39.00 0.0M
2022-02-10 39.80 39.80 39.80 39.80 0.0M
2022-02-09 39.20 39.20 39.20 39.20 0.0M
2022-02-04 37.80 38.20 37.80 38.20 0.0M
2022-02-02 39.40 39.40 39.40 39.40 0.0M
2022-02-01 39.60 39.80 39.60 39.80 0.0M
2022-01-31 39.60 39.60 39.60 39.60 0.0M
2022-01-28 38.60 38.60 38.40 38.40 0.0M
2022-01-27 40.00 40.00 40.00 40.00 0.0M
2022-01-26 41.60 41.60 41.60 41.60 0.0M
2022-01-24 43.40 43.40 42.00 42.00 0.0M
2022-01-21 43.00 43.00 42.40 42.40 0.0M
2022-01-20 43.20 43.20 43.20 43.20 0.0M
2022-01-19 43.20 43.20 43.00 43.00 0.0M
2022-01-18 41.80 42.40 41.80 42.40 0.0M
2022-01-17 42.00 42.00 42.00 42.00 0.0M
2022-01-13 42.00 42.00 40.00 40.00 0.0M
2022-01-07 43.00 43.00 43.00 43.00 0.0M
2022-01-06 42.80 42.80 42.80 42.80 0.0M
2022-01-05 43.00 43.00 43.00 43.00 0.0M
2022-01-04 43.40 43.40 43.40 43.40 0.0M
2022-01-03 41.80 42.60 41.80 42.60 0.0M