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
2023-12-28 68.60 69.40 68.50 69.40 0.0M
2023-12-27 70.10 70.10 69.30 69.30 0.0M
2023-12-22 69.10 69.70 69.00 69.70 0.0M
2023-12-21 70.10 70.20 69.70 70.20 0.0M
2023-12-20 70.70 70.70 69.50 69.50 0.0M
2023-12-19 71.20 71.70 70.90 70.90 0.0M
2023-12-18 71.00 71.00 70.30 70.80 0.0M
2023-12-15 70.30 71.10 70.10 70.10 0.0M
2023-12-14 73.80 73.80 70.40 70.80 0.0M
2023-12-13 74.00 74.00 73.50 73.60 0.0M
2023-12-12 74.10 74.80 74.10 74.20 0.0M
2023-12-11 73.90 74.40 73.70 73.90 0.0M
2023-12-08 74.20 74.20 74.10 74.10 0.0M
2023-12-07 75.20 78.40 73.80 73.80 0.0M
2023-12-06 74.50 74.90 74.40 74.90 0.0M
2023-12-05 75.70 76.60 74.00 74.00 0.0M
2023-12-04 74.90 75.40 73.70 75.40 0.0M
2023-12-01 71.80 72.40 71.80 72.40 0.0M
2023-11-30 71.20 71.20 71.20 71.20 0.0M
2023-11-29 70.50 70.60 70.50 70.60 0.0M
2023-11-28 71.50 71.50 70.50 70.50 0.0M
2023-11-27 72.00 72.00 71.20 71.40 0.0M
2023-11-24 71.70 72.40 71.70 72.30 0.0M
2023-11-23 72.00 72.00 72.00 72.00 0.0M
2023-11-22 71.70 72.00 71.50 71.50 0.0M
2023-11-21 71.60 71.60 71.60 71.60 0.0M
2023-11-20 70.90 71.40 70.90 71.30 0.0M
2023-11-17 71.20 71.20 70.90 70.90 0.0M
2023-11-16 70.20 70.30 70.00 70.30 0.0M
2023-11-15 72.60 72.60 70.10 70.10 0.0M
2023-11-14 71.60 72.10 71.60 72.10 0.0M
2023-11-13 71.80 71.80 70.90 71.80 0.0M
2023-11-10 70.50 71.80 70.50 71.80 0.0M
2023-11-08 71.40 71.50 71.40 71.50 0.0M
2023-11-07 71.30 71.30 71.20 71.20 0.0M
2023-11-06 71.20 71.50 70.50 71.30 0.0M
2023-11-02 70.70 70.70 70.70 70.70 0.0M
2023-11-01 70.40 70.80 70.40 70.60 0.0M
2023-10-30 70.00 70.10 69.00 69.00 0.0M
2023-10-27 71.50 71.50 70.00 70.00 0.0M
2023-10-26 71.10 72.10 71.10 72.10 0.0M
2023-10-25 71.50 71.70 71.40 71.70 0.0M
2023-10-24 70.60 71.90 70.60 71.30 0.0M
2023-10-23 72.80 72.80 70.80 70.80 0.0M
2023-10-20 72.40 73.40 72.40 72.60 0.0M
2023-10-19 73.00 73.30 73.00 73.30 0.0M
2023-10-18 74.60 74.60 74.40 74.40 0.0M
2023-10-17 74.20 74.90 73.90 74.50 0.0M
2023-10-16 73.80 74.70 73.80 74.10 0.0M
2023-10-13 72.90 73.50 72.90 73.20 0.0M
2023-10-12 73.60 73.60 72.50 72.50 0.0M
2023-10-11 73.00 73.00 72.60 72.80 0.0M
2023-10-10 73.60 74.80 72.90 72.90 0.0M
2023-10-09 70.70 73.40 69.70 73.40 0.0M
2023-10-06 69.40 69.50 69.40 69.50 0.0M
2023-10-05 69.00 69.60 69.00 69.00 0.0M
2023-10-04 69.20 69.60 69.00 69.00 0.0M
2023-10-03 69.20 70.10 69.20 70.10 0.0M
2023-10-02 71.40 71.40 68.80 69.10 0.0M
2023-09-29 71.40 71.40 70.90 71.20 0.0M
2023-09-28 71.40 71.40 71.00 71.10 0.0M
2023-09-27 70.40 70.40 70.40 70.40 0.0M
2023-09-26 70.70 71.10 70.60 71.10 0.0M
2023-09-25 70.00 70.80 69.40 70.80 0.0M
2023-09-22 69.80 70.10 69.80 69.90 0.0M
2023-09-21 70.30 70.30 69.30 69.80 0.0M
2023-09-20 70.70 71.00 70.30 70.60 0.0M
2023-09-19 71.90 71.90 70.70 70.70 0.0M
2023-09-18 70.00 71.80 70.00 71.80 0.0M
2023-09-15 70.00 70.00 69.70 69.70 0.0M
2023-09-14 69.80 69.90 69.80 69.90 0.0M
2023-09-13 68.90 68.90 68.90 68.90 0.0M
2023-09-12 68.30 68.90 68.30 68.90 0.0M
2023-09-11 67.50 67.50 66.60 66.60 0.0M
2023-09-08 68.10 68.40 67.30 67.30 0.0M
2023-09-07 67.90 68.30 67.50 68.20 0.0M
2023-09-06 67.90 67.90 67.20 67.20 0.0M
2023-09-04 68.40 68.70 68.10 68.70 0.0M
2023-09-01 68.30 69.00 68.30 69.00 0.0M
2023-08-31 68.80 68.80 68.30 68.30 0.0M
2023-08-30 68.00 68.10 68.00 68.00 0.0M
2023-08-29 68.50 68.50 67.70 67.80 0.0M
2023-08-28 68.00 68.20 68.00 68.20 0.0M
2023-08-24 67.40 67.40 67.40 67.40 0.0M
2023-08-23 67.40 67.40 66.90 66.90 0.0M
2023-08-22 65.80 65.80 65.80 65.80 0.0M
2023-08-21 65.40 65.40 65.40 65.40 0.0M
2023-08-18 65.30 65.70 65.30 65.70 0.0M
2023-08-17 66.40 66.40 66.30 66.30 0.0M
2023-08-15 67.90 67.90 67.70 67.70 0.0M
2023-08-14 67.40 68.10 67.40 67.90 0.0M
2023-08-11 66.70 66.90 66.70 66.90 0.0M
2023-08-10 66.50 67.00 66.30 66.70 0.0M
2023-08-09 67.00 67.10 66.80 66.90 0.0M
2023-08-08 68.90 68.90 66.90 67.30 0.0M
2023-08-07 67.60 69.00 67.60 69.00 0.0M
2023-08-04 63.90 66.90 63.10 66.90 0.0M
2023-08-03 62.80 62.90 62.50 62.90 0.0M
2023-08-01 63.00 63.00 63.00 63.00 0.0M
2023-07-27 63.20 63.20 61.90 61.90 0.0M
2023-07-25 62.60 62.60 62.60 62.60 0.0M
2023-07-20 63.10 63.10 63.10 63.10 0.0M
2023-07-18 62.40 62.40 62.40 62.40 0.0M
2023-07-17 61.20 62.60 61.10 62.60 0.0M
2023-07-13 63.00 63.00 63.00 63.00 0.0M
2023-07-06 64.80 64.80 64.80 64.80 0.0M
2023-07-04 65.60 65.60 65.60 65.60 0.0M
2023-07-03 65.90 65.90 65.40 65.40 0.0M
2023-06-29 64.80 65.40 64.80 65.40 0.0M
2023-06-27 62.30 62.30 62.30 62.30 0.0M
2023-06-26 61.30 62.10 61.30 62.10 0.0M
2023-06-23 62.70 62.70 62.70 62.70 0.0M
2023-06-20 63.90 63.90 63.90 63.90 0.0M
2023-06-15 61.70 61.70 61.70 61.70 0.0M
2023-06-12 60.80 60.80 60.80 60.80 0.0M
2023-06-08 59.10 60.70 59.10 59.70 0.0M
2023-06-07 60.00 60.00 60.00 60.00 0.0M
2023-06-05 61.10 61.10 61.10 61.10 0.0M
2023-06-02 56.80 58.80 56.80 58.80 0.0M
2023-06-01 57.30 57.30 57.30 57.30 0.0M
2023-05-31 57.90 57.90 56.30 56.80 0.0M
2023-05-23 61.50 61.50 60.90 61.00 0.0M
2023-05-22 61.80 61.80 60.90 60.90 0.0M
2023-05-16 61.50 61.50 61.50 61.50 0.0M
2023-05-15 62.00 62.00 61.20 61.30 0.0M
2023-05-09 60.90 60.90 60.90 60.90 0.0M
2023-05-08 59.00 59.00 59.00 59.00 0.0M
2023-05-04 58.10 58.10 58.10 58.10 0.0M
2023-05-02 59.60 59.60 59.60 59.60 0.0M
2023-04-24 58.00 58.00 58.00 58.00 0.0M
2023-04-19 58.50 58.50 58.50 58.50 0.0M
2023-04-18 59.90 59.90 59.90 59.90 0.0M
2023-04-17 59.00 59.00 59.00 59.00 0.0M
2023-04-12 58.20 58.20 58.20 58.20 0.0M
2023-04-06 57.10 57.10 57.10 57.10 0.0M
2023-04-04 58.10 58.10 58.10 58.10 0.0M
2023-04-03 58.50 58.50 58.00 58.00 0.0M
2023-03-29 57.50 57.50 57.50 57.50 0.0M
2023-03-14 57.00 57.00 57.00 57.00 0.0M
2023-03-13 57.50 57.50 57.50 57.50 0.0M
2023-03-09 60.00 60.00 60.00 60.00 0.0M
2023-03-07 58.50 58.50 58.50 58.50 0.0M
2023-03-06 59.00 59.50 59.00 59.50 0.0M
2023-03-03 58.00 58.00 58.00 58.00 0.0M
2023-03-02 57.60 59.30 57.60 59.00 0.0M
2023-03-01 58.50 58.50 57.00 58.00 0.0M
2023-02-28 59.00 59.00 59.00 59.00 0.0M
2023-02-27 58.00 58.00 58.00 58.00 0.0M
2023-02-24 56.50 58.00 56.50 58.00 0.0M
2023-02-23 56.00 56.00 56.00 56.00 0.0M
2023-02-22 56.00 56.50 56.00 56.50 0.0M
2023-02-21 57.50 57.50 57.50 57.50 0.0M
2023-02-17 57.00 57.00 57.00 57.00 0.0M
2023-02-16 56.50 56.50 56.50 56.50 0.0M
2023-02-15 56.50 57.50 56.00 56.00 0.0M
2023-02-13 57.00 57.00 57.00 57.00 0.0M
2023-02-10 55.50 55.50 55.50 55.50 0.0M
2023-02-09 56.00 56.00 56.00 56.00 0.0M
2023-02-07 57.00 57.00 56.00 56.00 0.0M
2023-02-06 56.50 56.50 56.50 56.50 0.0M
2023-02-02 55.00 55.00 55.00 55.00 0.0M
2023-02-01 56.50 56.50 56.50 56.50 0.0M
2023-01-31 55.00 55.00 55.00 55.00 0.0M
2023-01-30 56.50 56.50 56.00 56.00 0.0M
2023-01-26 56.00 56.00 56.00 56.00 0.0M
2023-01-25 53.00 54.00 53.00 54.00 0.0M
2023-01-24 52.00 52.00 52.00 52.00 0.0M
2023-01-20 52.00 52.00 52.00 52.00 0.0M
2023-01-19 51.00 51.00 51.00 51.00 0.0M
2023-01-16 54.00 54.00 54.00 54.00 0.0M
2023-01-13 53.50 53.50 53.50 53.50 0.0M
2023-01-12 55.00 55.00 55.00 55.00 0.0M
2023-01-10 52.50 52.50 52.50 52.50 0.0M
2023-01-03 55.00 55.00 55.00 55.00 0.0M
2023-01-02 55.50 55.50 55.50 55.50 0.0M