Accsys Technologies Plc

ACCS
🏛️ 英国 →
66.60
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
2023-12-29 61.00 61.00 60.62 61.00 0.0M
2023-12-28 60.60 61.00 60.00 61.00 0.2M
2023-12-27 60.65 60.91 60.00 60.60 0.0M
2023-12-22 61.00 61.00 60.60 60.80 0.0M
2023-12-21 61.00 61.00 60.60 61.00 0.0M
2023-12-20 60.96 61.00 60.61 61.00 0.0M
2023-12-19 61.00 61.00 60.80 60.80 0.0M
2023-12-18 60.60 61.00 60.60 61.00 0.1M
2023-12-15 61.00 61.00 60.80 60.80 0.0M
2023-12-14 60.80 61.22 60.80 61.00 0.1M
2023-12-13 61.80 62.00 60.80 60.80 0.1M
2023-12-12 61.60 61.60 61.40 61.40 0.0M
2023-12-11 61.75 61.75 61.00 61.40 0.0M
2023-12-08 62.00 62.00 60.25 61.50 0.2M
2023-12-07 62.00 62.00 61.20 62.00 0.0M
2023-12-06 61.80 62.40 61.60 61.80 0.0M
2023-12-05 62.40 63.00 62.00 62.00 0.0M
2023-12-04 62.80 63.00 62.00 62.00 0.1M
2023-12-01 62.03 62.87 62.00 62.00 0.0M
2023-11-30 63.00 63.00 62.20 62.70 0.0M
2023-11-29 62.88 63.00 62.12 63.00 0.0M
2023-11-28 62.20 63.00 61.62 63.00 0.0M
2023-11-27 62.80 64.25 61.04 63.00 0.1M
2023-11-24 62.20 62.60 61.01 61.40 0.0M
2023-11-23 62.00 62.20 61.03 62.20 0.0M
2023-11-22 61.00 62.00 61.00 61.60 0.0M
2023-11-21 61.00 62.17 58.00 61.40 0.4M
2023-11-20 63.40 63.40 61.96 63.00 0.0M
2023-11-17 61.17 63.20 60.00 61.90 0.0M
2023-11-16 61.88 63.20 61.20 61.20 0.0M
2023-11-15 61.20 63.12 61.20 62.50 0.0M
2023-11-14 63.50 63.50 60.60 62.70 0.1M
2023-11-13 64.00 64.80 62.68 64.80 0.0M
2023-11-10 65.20 65.20 61.60 64.60 0.1M
2023-11-09 64.60 64.60 64.00 64.90 0.0M
2023-11-08 66.80 66.80 64.20 65.00 0.0M
2023-11-07 66.88 67.00 65.20 66.10 0.0M
2023-11-06 67.00 67.00 66.00 66.60 0.0M
2023-11-03 63.00 66.00 63.00 65.50 0.0M
2023-11-02 65.80 66.00 65.00 65.10 0.1M
2023-11-01 63.60 65.00 60.80 64.90 0.1M
2023-10-31 63.40 63.80 63.40 63.80 0.0M
2023-10-30 65.80 65.80 63.40 64.60 0.0M
2023-10-27 63.81 66.00 63.81 65.30 0.0M
2023-10-26 65.20 65.80 63.52 64.60 0.1M
2023-10-25 65.33 65.86 65.07 65.30 0.0M
2023-10-24 66.44 68.36 65.24 67.50 0.0M
2023-10-23 66.80 69.19 65.24 67.20 0.0M
2023-10-20 68.34 69.60 66.20 68.40 0.0M
2023-10-19 67.00 67.68 67.00 67.00 0.0M
2023-10-18 68.00 69.00 67.00 69.00 0.0M
2023-10-17 68.80 68.80 66.46 67.00 0.0M
2023-10-16 68.70 69.40 66.60 67.50 0.1M
2023-10-13 68.96 69.80 67.00 69.00 0.0M
2023-10-12 69.80 70.00 68.60 69.80 0.1M
2023-10-11 66.40 69.80 66.40 68.40 0.1M
2023-10-10 67.00 68.80 67.00 67.00 0.2M
2023-10-09 67.21 68.00 65.91 67.00 0.0M
2023-10-06 68.40 69.26 66.54 68.00 0.1M
2023-10-05 69.76 69.80 67.20 68.70 0.0M
2023-10-04 70.72 71.20 68.10 69.30 0.1M
2023-10-03 71.20 71.20 68.80 69.60 0.1M
2023-10-02 73.00 73.00 70.20 72.00 0.1M
2023-09-29 72.00 73.00 72.00 72.60 0.1M
2023-09-28 72.80 73.00 72.80 73.00 0.1M
2023-09-27 72.60 72.80 72.00 72.70 0.0M
2023-09-26 72.60 72.60 72.60 72.80 0.0M
2023-09-25 72.60 73.00 72.60 72.80 0.0M
2023-09-22 72.20 73.00 72.20 73.00 0.1M
2023-09-21 74.00 74.00 72.20 74.00 0.0M
2023-09-20 71.00 73.80 71.00 73.60 0.2M
2023-09-19 70.20 71.80 70.20 71.20 0.0M
2023-09-18 70.40 72.00 69.60 72.00 0.0M
2023-09-15 72.00 72.00 71.00 71.40 0.1M
2023-09-14 69.60 71.00 69.60 70.50 0.2M
2023-09-13 70.00 71.00 70.00 70.80 0.3M
2023-09-12 71.20 72.20 70.28 70.70 0.4M
2023-09-11 69.16 73.60 68.00 71.00 0.0M
2023-09-08 70.68 72.60 68.64 69.40 0.1M
2023-09-07 72.49 73.37 70.72 72.50 0.0M
2023-09-06 70.60 72.53 70.60 71.50 0.1M
2023-09-05 74.40 74.40 71.20 73.00 0.1M
2023-09-04 71.00 76.00 70.20 73.40 0.3M
2023-09-01 81.00 83.00 70.60 73.20 1.0M
2023-08-31 96.90 97.00 95.00 97.00 0.0M
2023-08-30 96.80 99.00 96.00 96.50 0.3M
2023-08-29 94.40 97.00 94.40 96.50 0.0M
2023-08-25 97.00 97.00 94.84 95.70 0.0M
2023-08-24 96.20 97.00 94.74 95.50 0.0M
2023-08-23 96.00 96.40 91.00 94.20 0.0M
2023-08-22 90.57 92.60 90.57 91.10 0.1M
2023-08-21 91.15 95.80 90.20 93.00 0.0M
2023-08-18 101.00 101.00 92.60 93.00 0.1M
2023-08-17 101.50 102.00 100.50 101.00 0.0M
2023-08-16 98.00 101.00 98.00 100.00 0.0M
2023-08-15 97.44 101.00 97.40 101.00 0.1M
2023-08-14 102.00 102.00 96.80 99.20 0.0M
2023-08-11 101.00 101.50 96.40 98.55 0.1M
2023-08-10 96.85 101.00 96.40 101.00 0.1M
2023-08-09 102.00 102.00 100.83 101.00 0.2M
2023-08-08 98.40 101.74 96.00 101.00 0.4M
2023-08-07 103.50 103.50 98.20 98.80 0.5M
2023-08-04 101.02 103.00 99.10 103.00 0.3M
2023-08-03 104.57 105.50 102.00 102.50 0.1M
2023-08-02 104.91 105.75 102.00 105.50 0.1M
2023-08-01 103.93 108.00 102.50 105.00 0.0M
2023-07-31 107.35 107.50 103.00 105.50 0.0M
2023-07-28 104.37 107.50 103.00 107.00 0.0M
2023-07-27 101.00 105.00 101.00 105.00 0.1M
2023-07-26 99.00 104.50 99.00 104.50 0.1M
2023-07-25 92.00 99.10 92.00 98.00 0.1M
2023-07-24 92.76 95.00 90.33 95.00 0.1M
2023-07-21 87.00 93.00 87.00 93.00 0.0M
2023-07-20 88.03 90.01 87.60 87.60 0.0M
2023-07-19 89.98 91.80 87.00 87.00 0.1M
2023-07-18 87.67 90.00 85.72 90.00 0.0M
2023-07-17 88.00 88.00 84.20 87.60 0.0M
2023-07-14 85.20 88.00 84.20 85.80 0.0M
2023-07-13 88.24 90.00 85.20 86.70 0.0M
2023-07-12 87.00 90.80 86.95 90.00 0.0M
2023-07-11 84.65 87.00 84.00 87.00 0.0M
2023-07-10 80.45 84.80 80.45 83.40 0.0M
2023-07-07 80.44 82.18 80.02 82.40 0.1M
2023-07-06 83.60 85.00 81.00 82.60 0.2M
2023-07-05 80.20 84.80 80.20 83.30 0.0M
2023-07-04 82.00 85.00 81.00 81.00 0.0M
2023-07-03 84.40 84.80 80.00 82.00 0.3M
2023-06-30 82.40 84.80 82.40 84.20 0.3M
2023-06-29 82.00 85.00 80.60 82.00 0.2M
2023-06-28 82.86 84.70 81.68 83.00 0.4M
2023-06-27 78.30 82.69 78.30 81.50 0.1M
2023-06-26 78.20 78.80 74.85 76.70 0.0M
2023-06-23 78.60 78.60 74.33 76.50 0.0M
2023-06-22 75.20 76.84 74.20 76.50 0.0M
2023-06-21 78.20 79.40 75.45 79.00 0.0M
2023-06-20 77.93 80.51 75.00 78.00 0.0M
2023-06-19 80.00 80.20 77.20 79.10 0.0M
2023-06-16 80.04 80.04 77.00 79.00 0.0M
2023-06-15 79.80 80.19 77.00 79.00 0.0M
2023-06-14 76.85 80.00 74.20 78.50 0.0M
2023-06-13 75.20 78.40 74.20 76.50 0.0M
2023-06-12 74.97 75.40 74.97 75.00 0.0M
2023-06-09 72.80 74.60 72.20 74.00 0.0M
2023-06-08 75.75 75.75 72.36 74.50 0.0M
2023-06-07 75.00 75.00 72.36 75.00 0.0M
2023-06-06 75.00 75.00 74.61 75.00 0.0M
2023-06-05 75.00 75.00 73.35 75.00 0.0M
2023-06-02 73.00 75.00 71.00 75.00 0.3M
2023-06-01 73.00 73.00 69.40 73.00 0.0M
2023-05-31 73.00 73.00 69.00 70.60 0.0M
2023-05-30 69.00 73.00 69.00 73.00 0.0M
2023-05-26 73.00 73.00 70.00 73.00 0.0M
2023-05-25 73.00 73.00 69.20 73.00 0.2M
2023-05-24 74.00 74.00 69.20 70.20 0.3M
2023-05-23 74.00 74.00 72.20 74.00 0.0M
2023-05-22 67.80 73.32 67.80 72.00 0.1M
2023-05-19 66.00 67.20 63.80 67.20 3.8M
2023-05-18 66.00 66.00 64.20 66.00 0.1M
2023-05-17 65.72 65.72 64.20 64.20 0.1M
2023-05-16 64.38 66.48 64.38 64.00 0.0M
2023-05-15 66.30 66.30 65.00 65.40 1.1M
2023-05-12 66.00 66.00 64.60 64.60 0.1M
2023-05-11 66.00 66.00 65.49 65.80 0.1M
2023-05-10 67.44 67.44 65.20 65.60 0.3M
2023-05-09 63.80 67.80 63.80 65.40 0.1M
2023-05-05 66.00 66.00 64.56 65.50 0.1M
2023-05-04 67.87 67.87 65.86 65.40 0.0M
2023-05-03 65.00 68.00 65.00 66.70 0.8M
2023-05-02 63.40 65.00 63.00 65.00 0.0M
2023-04-28 62.90 65.00 62.90 65.00 0.0M
2023-04-27 63.20 65.00 62.20 65.00 0.0M
2023-04-26 65.80 65.80 62.60 62.60 0.0M
2023-04-25 64.80 64.80 62.60 63.40 0.0M
2023-04-24 65.00 65.00 63.11 64.20 0.0M
2023-04-21 63.71 64.80 63.71 63.90 0.0M
2023-04-20 65.00 65.00 64.70 64.80 0.0M
2023-04-19 65.51 65.80 64.20 64.90 0.2M
2023-04-18 62.31 65.00 62.31 64.60 0.0M
2023-04-17 64.80 65.00 63.48 64.50 0.0M
2023-04-14 63.60 65.00 63.60 64.60 0.0M
2023-04-13 64.80 64.84 64.40 64.80 0.0M
2023-04-12 64.43 64.84 64.20 63.50 0.0M
2023-04-11 64.80 65.00 64.00 64.80 0.0M
2023-04-06 62.28 64.58 62.20 63.90 0.0M
2023-04-05 64.60 65.00 62.73 64.40 1.7M
2023-04-04 65.40 66.00 64.70 64.40 0.1M
2023-04-03 65.20 65.20 63.80 64.70 0.2M
2023-03-31 64.80 65.00 64.20 64.00 0.1M
2023-03-30 62.20 65.00 62.20 64.50 0.2M
2023-03-29 63.80 63.80 62.70 63.20 0.3M
2023-03-28 63.80 64.00 62.00 62.00 0.0M
2023-03-27 65.00 65.00 63.01 63.00 0.1M
2023-03-24 63.80 64.00 62.40 64.80 0.3M
2023-03-23 63.80 64.00 62.40 63.10 0.1M
2023-03-22 64.80 65.00 63.80 63.10 0.7M
2023-03-21 63.80 65.00 63.42 64.00 1.2M
2023-03-20 65.60 65.60 62.20 63.00 0.2M
2023-03-17 67.40 67.40 63.00 63.80 0.1M
2023-03-16 66.60 67.43 65.00 66.40 0.0M
2023-03-15 67.50 68.62 63.60 63.60 0.2M
2023-03-14 66.00 68.00 66.00 66.50 0.1M
2023-03-13 68.80 71.20 66.00 66.00 0.1M
2023-03-10 70.30 71.00 68.00 68.00 0.1M
2023-03-09 70.94 71.00 70.26 70.80 0.0M
2023-03-08 71.72 72.00 70.00 70.00 0.1M
2023-03-07 72.00 72.00 70.20 70.20 0.0M
2023-03-06 72.80 73.00 71.50 71.00 0.3M
2023-03-03 71.80 73.00 70.00 70.00 0.1M
2023-03-02 72.80 72.80 71.60 71.70 0.0M
2023-03-01 72.41 73.00 72.20 71.50 0.1M
2023-02-28 74.80 74.80 70.00 70.00 0.1M
2023-02-27 72.20 73.20 72.00 72.00 0.1M
2023-02-24 73.80 74.40 70.20 74.40 0.0M
2023-02-23 73.00 73.76 72.51 71.50 0.0M
2023-02-22 74.20 75.80 73.00 73.00 0.0M
2023-02-21 79.00 79.00 74.00 74.00 0.0M
2023-02-20 78.80 78.80 76.60 76.60 0.1M
2023-02-17 78.60 79.40 77.00 78.00 0.1M
2023-02-16 80.20 80.20 77.60 77.60 0.2M
2023-02-15 78.00 81.00 78.00 79.90 0.0M
2023-02-14 80.80 80.94 78.00 78.00 0.0M
2023-02-13 82.49 82.56 81.20 80.60 0.0M
2023-02-10 85.20 85.20 81.31 81.80 0.0M
2023-02-09 86.20 87.00 83.20 83.20 0.1M
2023-02-08 86.20 87.00 86.20 87.00 0.2M
2023-02-07 86.00 88.00 86.00 88.00 0.1M
2023-02-06 86.20 89.00 86.20 88.00 0.5M
2023-02-03 87.89 89.00 87.80 88.00 0.3M
2023-02-02 86.40 88.95 86.40 88.60 0.1M
2023-02-01 88.00 88.00 87.00 87.00 0.2M
2023-01-31 87.40 89.00 87.40 88.40 0.3M
2023-01-30 88.00 88.80 87.00 88.00 0.1M
2023-01-27 86.40 89.40 86.40 88.00 0.3M
2023-01-26 87.00 91.00 85.00 88.20 0.2M
2023-01-25 95.00 95.00 80.20 86.00 0.1M
2023-01-24 84.00 97.40 83.96 95.00 0.2M
2023-01-23 77.00 84.00 77.00 84.00 0.2M
2023-01-20 78.00 80.76 76.50 78.20 0.1M
2023-01-19 76.95 78.00 73.60 78.00 0.1M
2023-01-18 71.80 76.60 68.80 75.00 0.1M
2023-01-17 67.20 71.77 67.20 68.60 0.0M
2023-01-16 70.80 70.80 68.16 69.60 0.0M
2023-01-13 69.40 70.78 67.30 70.00 0.1M
2023-01-12 68.13 70.00 65.20 70.00 0.1M
2023-01-11 67.80 69.00 66.69 69.00 0.0M
2023-01-10 67.80 67.80 65.80 67.80 0.3M
2023-01-09 67.00 67.41 66.40 67.70 0.0M
2023-01-06 63.82 65.80 62.83 65.70 0.1M
2023-01-05 65.40 65.60 65.40 65.70 0.1M
2023-01-04 64.00 65.80 64.00 65.80 0.0M
2023-01-03 63.00 65.80 63.00 64.80 0.1M