Adient plc

ADNT
🏛️ 美国 →
24.08
最后更新: 2025-09-30
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
2025-09-30 24.19 24.39 23.79 24.08 0.5M
2025-09-29 24.82 24.72 23.93 24.27 0.6M
2025-09-26 24.62 25.08 24.25 24.64 0.8M
2025-09-25 25.05 25.25 24.38 24.71 1.0M
2025-09-24 24.43 24.70 24.19 24.32 0.5M
2025-09-23 24.61 25.31 24.44 24.45 1.0M
2025-09-22 24.59 24.70 24.28 24.57 1.2M
2025-09-19 25.22 25.26 24.31 24.59 2.6M
2025-09-18 24.58 25.50 24.31 25.22 1.4M
2025-09-17 24.17 25.36 23.98 24.45 1.0M
2025-09-16 24.19 24.24 23.51 24.16 0.8M
2025-09-15 24.26 24.37 23.93 24.23 0.8M
2025-09-12 24.50 24.57 23.93 23.99 0.7M
2025-09-11 23.64 24.65 23.64 24.64 1.5M
2025-09-10 23.78 23.87 23.26 23.69 0.9M
2025-09-09 24.58 24.58 23.96 24.06 0.9M
2025-09-08 24.77 24.82 24.07 24.53 1.0M
2025-09-05 24.54 24.90 24.33 24.58 0.9M
2025-09-04 24.18 24.46 23.90 24.45 0.9M
2025-09-03 24.15 24.63 24.03 24.26 1.2M
2025-09-02 24.24 24.62 24.03 24.45 1.3M
2025-08-29 25.12 25.22 24.55 24.80 0.8M
2025-08-28 25.72 25.72 24.73 25.08 1.1M
2025-08-27 24.97 25.84 24.93 25.56 1.2M
2025-08-26 24.96 25.56 24.96 25.18 1.4M
2025-08-25 24.80 25.30 24.73 25.04 1.1M
2025-08-22 23.76 24.96 23.68 24.86 1.2M
2025-08-21 23.48 23.71 23.15 23.57 1.2M
2025-08-20 22.96 23.37 22.93 23.12 0.8M
2025-08-19 23.29 23.62 23.14 23.26 0.7M
2025-08-18 23.50 23.63 23.03 23.06 1.0M
2025-08-15 24.03 24.13 23.57 23.62 0.8M
2025-08-14 23.71 24.16 23.30 23.95 1.1M
2025-08-13 22.90 24.13 22.81 24.02 1.4M
2025-08-12 22.21 23.17 21.96 22.93 1.3M
2025-08-11 22.14 22.36 21.76 21.87 1.1M
2025-08-08 22.55 22.74 21.99 21.99 1.4M
2025-08-07 23.14 23.20 22.14 22.74 1.5M
2025-08-06 22.30 23.89 22.18 22.88 2.4M
2025-08-05 21.94 22.16 21.70 22.11 1.7M
2025-08-04 21.86 21.90 21.56 21.71 0.9M
2025-08-01 20.90 21.59 20.48 21.40 1.5M
2025-07-31 21.28 21.64 21.10 21.44 1.2M
2025-07-30 21.99 22.00 21.29 21.43 1.3M
2025-07-29 22.95 22.97 21.95 22.08 1.3M
2025-07-28 22.68 22.98 22.35 22.70 0.8M
2025-07-25 22.84 22.84 22.04 22.73 1.0M
2025-07-24 22.40 23.09 22.19 22.73 1.1M
2025-07-23 22.68 23.25 22.45 23.12 1.4M
2025-07-22 22.07 22.46 21.58 22.27 1.1M
2025-07-21 22.07 22.51 21.89 22.13 1.2M
2025-07-18 22.21 22.41 21.46 21.75 1.1M
2025-07-17 22.34 22.75 22.04 22.05 1.1M
2025-07-16 22.61 22.66 22.12 22.38 1.0M
2025-07-15 23.11 23.21 22.23 22.23 1.1M
2025-07-14 23.01 23.08 22.50 22.99 0.9M
2025-07-11 22.87 23.04 22.49 22.73 0.8M
2025-07-10 22.63 23.35 22.60 22.87 1.1M
2025-07-09 22.40 22.58 22.08 22.54 1.2M
2025-07-08 22.21 22.64 22.11 22.16 1.5M
2025-07-07 22.03 22.70 21.87 22.00 1.2M
2025-07-03 22.18 22.61 21.90 22.38 0.9M
2025-07-02 21.20 22.43 21.14 22.18 1.6M
2025-07-01 19.59 21.34 19.32 21.04 1.8M
2025-06-30 19.62 19.73 19.31 19.46 1.0M
2025-06-27 19.78 19.91 19.48 19.72 1.0M
2025-06-26 19.46 19.76 19.23 19.71 0.7M
2025-06-25 19.47 19.62 19.06 19.35 0.9M
2025-06-24 19.16 19.49 18.72 19.41 0.9M
2025-06-23 18.68 19.11 18.67 18.95 1.3M
2025-06-20 19.09 19.17 18.69 18.87 2.6M
2025-06-18 18.89 19.28 18.86 18.89 1.4M
2025-06-17 19.00 19.29 18.82 18.94 1.4M
2025-06-16 18.65 19.20 18.52 19.14 1.7M
2025-06-13 18.65 18.83 18.25 18.41 1.6M
2025-06-12 18.33 19.07 18.32 18.97 2.4M
2025-06-11 17.74 19.03 17.70 18.80 3.3M
2025-06-10 16.66 17.83 16.57 17.62 1.7M
2025-06-09 16.45 16.86 16.14 16.47 1.1M
2025-06-06 15.91 16.17 15.86 16.02 1.1M
2025-06-05 15.65 15.88 15.48 15.70 1.4M
2025-06-04 15.80 15.85 15.48 15.67 1.1M
2025-06-03 15.08 15.85 14.89 15.75 1.3M
2025-06-02 15.57 15.57 14.93 15.17 1.1M
2025-05-30 15.85 15.92 15.57 15.59 1.2M
2025-05-29 15.58 15.99 15.45 15.98 1.0M
2025-05-28 15.52 15.62 15.31 15.38 0.9M
2025-05-27 15.17 15.52 14.87 15.50 0.8M
2025-05-23 14.55 14.77 14.55 14.73 1.2M
2025-05-22 14.86 15.08 14.61 15.00 1.4M
2025-05-21 15.18 15.31 14.81 14.90 1.5M
2025-05-20 15.60 15.74 15.37 15.49 1.0M
2025-05-19 15.34 15.55 15.10 15.54 1.9M
2025-05-16 15.59 15.97 15.57 15.82 1.4M
2025-05-15 15.50 15.69 15.32 15.49 1.1M
2025-05-14 15.79 15.97 15.61 15.87 1.3M
2025-05-13 15.71 15.90 15.50 15.90 1.5M
2025-05-12 15.60 16.24 15.55 15.61 2.7M
2025-05-09 14.01 14.83 13.93 14.67 2.0M
2025-05-08 12.85 13.94 12.85 13.77 1.8M
2025-05-07 13.12 13.16 11.89 12.58 1.5M
2025-05-06 12.67 12.95 12.58 12.64 1.2M
2025-05-05 12.68 13.07 12.45 12.87 0.8M
2025-05-02 12.97 13.03 12.65 12.75 0.7M
2025-05-01 12.71 12.87 12.47 12.65 0.9M
2025-04-30 12.64 12.82 12.39 12.65 1.3M
2025-04-29 12.47 12.97 12.47 12.92 0.9M
2025-04-28 12.58 12.93 12.39 12.54 0.8M
2025-04-25 12.51 12.64 12.34 12.57 0.9M
2025-04-24 12.27 12.84 12.24 12.81 1.1M
2025-04-23 12.57 12.81 12.19 12.20 1.1M
2025-04-22 11.84 12.09 11.58 12.01 1.2M
2025-04-21 11.26 11.53 11.09 11.49 1.5M
2025-04-17 11.00 11.51 11.00 11.43 1.2M
2025-04-16 10.95 11.15 10.70 10.95 1.2M
2025-04-15 10.71 10.89 10.39 10.89 1.6M
2025-04-14 10.60 11.17 10.18 10.96 2.0M
2025-04-11 10.56 10.79 10.04 10.40 1.5M
2025-04-10 11.42 11.55 10.32 10.59 2.3M
2025-04-09 10.27 11.95 10.04 11.89 2.4M
2025-04-08 11.23 11.33 10.24 10.34 1.6M
2025-04-07 10.96 11.82 10.65 10.98 2.1M
2025-04-04 11.51 11.73 10.71 11.61 2.3M
2025-04-03 12.32 12.46 11.69 11.97 2.1M
2025-04-02 12.39 13.07 12.39 12.82 1.0M
2025-04-01 12.80 13.03 12.39 12.68 1.0M
2025-03-31 12.43 13.03 12.31 12.86 1.5M
2025-03-28 13.35 13.44 12.55 12.81 1.5M
2025-03-27 14.82 14.82 13.43 13.51 2.3M
2025-03-26 14.62 15.14 14.53 15.09 2.2M
2025-03-25 14.18 14.76 13.90 14.59 3.9M
2025-03-24 14.33 14.65 13.58 13.96 8.5M
2025-03-21 13.60 14.08 13.34 13.92 10.0M
2025-03-20 13.60 14.12 13.53 13.86 1.8M
2025-03-19 14.01 14.24 13.81 13.96 0.9M
2025-03-18 13.94 14.11 13.83 14.00 0.9M
2025-03-17 14.31 14.65 13.88 14.05 0.9M
2025-03-14 13.72 14.36 13.72 14.23 1.4M
2025-03-13 13.80 14.21 13.44 13.48 1.1M
2025-03-12 14.35 14.37 13.85 13.98 0.9M
2025-03-11 14.80 14.80 13.95 14.33 1.3M
2025-03-10 14.89 15.11 14.63 14.71 1.1M
2025-03-07 15.46 15.81 14.93 14.94 1.5M
2025-03-06 14.85 15.69 14.67 15.53 1.3M
2025-03-05 14.35 15.00 14.25 14.92 1.2M
2025-03-04 13.85 14.33 13.64 14.08 1.8M
2025-03-03 15.96 16.22 14.60 14.74 1.2M
2025-02-28 15.76 16.29 15.57 15.83 1.3M
2025-02-27 16.57 16.75 15.90 15.94 0.9M
2025-02-26 16.89 17.09 16.75 16.77 1.4M
2025-02-25 17.20 17.28 16.75 16.90 1.2M
2025-02-24 17.03 17.38 16.71 17.14 1.0M
2025-02-21 17.44 17.44 16.93 16.94 0.7M
2025-02-20 17.10 17.35 16.66 17.23 0.8M
2025-02-19 17.41 17.45 16.86 17.06 0.7M
2025-02-18 17.17 17.77 17.04 17.63 1.0M
2025-02-14 17.49 17.89 17.03 17.14 0.6M
2025-02-13 17.29 17.52 17.06 17.21 0.8M
2025-02-12 17.03 17.34 16.93 17.09 1.0M
2025-02-11 16.82 17.40 16.80 17.24 0.7M
2025-02-10 17.00 17.33 16.77 17.00 0.9M
2025-02-07 16.60 17.09 16.12 16.88 1.7M
2025-02-06 17.35 17.65 16.50 16.59 1.1M
2025-02-05 16.85 17.21 16.55 17.14 1.1M
2025-02-04 16.31 16.93 16.31 16.91 1.0M
2025-02-03 16.65 16.76 15.71 16.40 2.1M
2025-01-31 17.99 18.34 17.21 17.43 1.6M
2025-01-30 18.59 18.74 18.09 18.26 1.4M
2025-01-29 18.04 18.82 17.67 18.15 2.6M
2025-01-28 18.02 18.87 17.66 17.95 3.1M
2025-01-27 17.39 17.75 17.22 17.31 1.8M
2025-01-24 16.98 17.33 16.87 17.14 1.6M
2025-01-23 16.80 16.97 16.41 16.89 1.5M
2025-01-22 17.32 17.33 16.78 16.79 1.2M
2025-01-21 17.14 17.51 16.73 17.47 1.6M
2025-01-17 17.28 17.64 17.05 17.14 1.0M
2025-01-16 17.49 17.49 16.83 17.13 1.1M
2025-01-15 17.96 18.20 17.36 17.49 1.8M
2025-01-14 17.50 17.59 17.13 17.44 1.1M
2025-01-13 16.59 17.19 16.53 17.10 1.2M
2025-01-10 16.65 16.86 16.41 16.66 0.9M
2025-01-08 17.32 17.42 16.83 17.02 1.1M
2025-01-07 17.61 17.98 17.35 17.55 1.1M
2025-01-06 17.15 17.89 17.04 17.49 1.0M
2025-01-03 16.69 16.90 16.28 16.86 1.0M
2025-01-02 17.23 17.59 16.54 16.75 0.8M