Astec实业公司

ASTE
🏛️ 美国 →
48.15
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
2021-12-31 68.89 70.06 68.42 69.27 0.1M
2021-12-30 70.09 70.22 68.52 68.90 0.0M
2021-12-29 70.22 70.96 69.46 69.90 0.1M
2021-12-28 70.22 70.88 69.74 70.51 0.1M
2021-12-27 69.49 70.18 68.25 70.01 0.1M
2021-12-23 69.56 69.81 68.21 69.31 0.0M
2021-12-22 68.64 69.65 68.32 69.12 0.1M
2021-12-21 65.78 68.90 64.93 68.90 0.1M
2021-12-20 68.40 68.40 62.60 65.36 0.2M
2021-12-17 67.84 69.54 66.57 69.07 0.9M
2021-12-16 69.78 70.13 67.65 68.27 0.1M
2021-12-15 68.52 69.49 67.62 69.28 0.2M
2021-12-14 68.76 69.80 67.40 68.52 0.1M
2021-12-13 68.32 69.75 67.50 69.40 0.2M
2021-12-10 68.30 68.89 67.83 68.24 0.1M
2021-12-09 67.12 68.35 66.61 67.60 0.1M
2021-12-08 68.58 69.25 66.51 67.76 0.1M
2021-12-07 67.50 69.13 65.11 68.14 0.1M
2021-12-06 64.64 66.99 58.18 66.71 0.1M
2021-12-03 63.04 64.07 61.64 63.97 0.1M
2021-12-02 62.24 63.82 62.03 62.92 0.1M
2021-12-01 64.27 64.98 61.61 61.74 0.1M
2021-11-30 63.81 63.91 61.48 62.68 0.1M
2021-11-29 67.36 67.36 64.23 64.45 0.1M
2021-11-26 65.93 66.67 63.73 66.26 0.1M
2021-11-24 68.72 68.90 67.82 68.19 0.1M
2021-11-23 69.60 70.10 68.79 69.12 0.1M
2021-11-22 69.89 70.61 69.39 69.84 0.1M
2021-11-19 69.32 70.50 69.21 69.38 0.1M
2021-11-18 71.22 71.22 69.24 70.07 0.1M
2021-11-17 71.09 71.23 70.44 71.19 0.1M
2021-11-16 70.59 71.80 70.06 71.43 0.1M
2021-11-15 71.51 71.93 70.07 70.95 0.1M
2021-11-12 71.91 72.38 70.93 71.37 0.2M
2021-11-11 72.50 72.63 71.50 72.06 0.1M
2021-11-10 72.02 72.98 71.58 72.38 0.1M
2021-11-09 73.86 75.00 71.50 72.40 0.2M
2021-11-08 66.90 74.67 66.55 74.48 0.5M
2021-11-05 62.24 65.09 61.13 64.81 0.2M
2021-11-04 60.05 61.66 59.01 61.50 0.2M
2021-11-03 56.47 60.49 56.03 59.51 0.2M
2021-11-02 54.80 55.52 54.08 55.00 0.1M
2021-11-01 53.69 55.60 53.69 54.87 0.2M
2021-10-29 53.32 54.05 52.96 53.38 0.1M
2021-10-28 51.99 54.07 51.99 53.47 0.2M
2021-10-27 52.50 52.94 51.51 51.63 0.1M
2021-10-26 53.50 53.74 52.39 52.48 0.1M
2021-10-25 52.19 53.38 52.04 53.18 0.1M
2021-10-22 52.58 53.10 52.03 52.12 0.1M
2021-10-21 52.84 53.02 52.00 52.60 0.1M
2021-10-20 51.47 52.97 50.85 52.84 0.1M
2021-10-19 50.71 51.69 50.29 51.59 0.1M
2021-10-18 51.46 52.72 50.59 50.63 0.1M
2021-10-15 52.46 53.62 51.71 51.73 0.1M
2021-10-14 51.32 52.17 51.08 51.59 0.1M
2021-10-13 51.70 52.26 50.37 50.61 0.1M
2021-10-12 51.81 53.64 50.97 51.66 0.1M
2021-10-11 52.72 53.06 51.55 51.70 0.1M
2021-10-08 54.08 54.35 52.63 52.72 0.1M
2021-10-07 53.41 55.28 53.41 54.07 0.1M
2021-10-06 53.84 55.15 52.70 53.03 0.1M
2021-10-05 54.39 55.10 54.22 54.57 0.1M
2021-10-04 55.01 55.01 54.04 54.48 0.1M
2021-10-01 54.36 55.45 53.61 55.00 0.1M
2021-09-30 55.10 55.73 53.72 53.81 0.1M
2021-09-29 55.27 55.96 54.61 54.91 0.1M
2021-09-28 55.70 55.70 54.39 54.88 0.1M
2021-09-27 55.08 56.54 54.85 55.73 0.1M
2021-09-24 54.65 55.36 54.34 54.77 0.1M
2021-09-23 54.49 55.78 54.49 54.93 0.1M
2021-09-22 53.94 54.85 53.68 54.18 0.1M
2021-09-21 54.79 55.04 53.31 53.61 0.1M
2021-09-20 54.12 54.76 53.50 54.59 0.1M
2021-09-17 55.74 56.71 54.88 55.42 0.3M
2021-09-16 56.50 56.50 55.25 55.94 0.1M
2021-09-15 55.77 56.88 55.77 56.37 0.1M
2021-09-14 57.15 57.16 55.59 55.80 0.0M
2021-09-13 57.17 57.17 56.07 56.80 0.1M
2021-09-10 57.68 58.15 56.55 56.56 0.0M
2021-09-09 57.80 59.54 57.14 57.22 0.1M
2021-09-08 58.59 59.30 57.56 57.92 0.1M
2021-09-07 59.67 59.67 58.58 58.86 0.0M
2021-09-03 60.20 60.20 59.13 59.72 0.1M
2021-09-02 60.49 60.85 59.83 60.30 0.1M
2021-09-01 61.18 61.18 59.59 60.15 0.0M
2021-08-31 61.39 61.64 60.64 61.14 0.1M
2021-08-30 62.20 62.20 60.97 61.48 0.1M
2021-08-27 60.84 62.72 60.52 61.96 0.1M
2021-08-26 61.09 61.50 60.25 60.50 0.1M
2021-08-25 60.82 61.75 60.82 61.39 0.1M
2021-08-24 59.44 60.77 59.39 60.63 0.0M
2021-08-23 58.99 60.02 58.27 59.38 0.1M
2021-08-20 57.54 58.86 57.54 58.38 0.1M
2021-08-19 58.41 58.55 57.31 57.76 0.1M
2021-08-18 59.65 60.07 59.13 59.18 0.1M
2021-08-17 60.72 60.72 59.08 59.72 0.1M
2021-08-16 62.06 62.06 60.73 61.49 0.1M
2021-08-13 63.26 63.43 61.50 62.43 0.1M
2021-08-12 63.81 64.09 62.97 63.07 0.1M
2021-08-11 62.31 64.09 62.05 64.01 0.1M
2021-08-10 59.78 62.00 59.07 61.80 0.1M
2021-08-09 60.25 60.89 59.41 59.41 0.1M
2021-08-06 60.86 61.00 59.56 60.43 0.1M
2021-08-05 59.45 60.48 58.94 59.91 0.1M
2021-08-04 58.04 61.99 58.04 59.60 0.2M
2021-08-03 60.40 61.42 59.28 61.04 0.1M
2021-08-02 61.69 63.42 59.77 60.12 0.1M
2021-07-30 60.80 61.55 60.23 61.31 0.1M
2021-07-29 60.90 61.88 60.20 60.80 0.1M
2021-07-28 59.80 60.97 58.43 60.23 0.1M
2021-07-27 59.40 60.03 58.64 59.40 0.1M
2021-07-26 59.59 60.26 59.58 59.98 0.0M
2021-07-23 58.90 59.57 58.27 59.40 0.1M
2021-07-22 59.70 59.70 58.36 58.62 0.1M
2021-07-21 59.58 60.69 59.55 60.09 0.0M
2021-07-20 57.56 59.93 57.21 59.06 0.1M
2021-07-19 57.37 58.25 56.03 57.26 0.1M
2021-07-16 60.15 60.99 58.31 58.55 0.1M
2021-07-15 59.32 60.20 59.18 59.57 0.0M
2021-07-14 60.91 61.33 59.59 59.67 0.0M
2021-07-13 61.38 61.77 60.46 60.48 0.1M
2021-07-12 60.83 61.93 60.25 61.67 0.0M
2021-07-09 60.86 62.39 60.85 61.40 0.0M
2021-07-08 58.87 60.78 58.40 59.88 0.1M
2021-07-07 59.39 61.04 58.67 60.47 0.1M
2021-07-06 61.23 61.23 58.61 59.56 0.1M
2021-07-02 63.25 63.25 61.22 61.36 0.1M
2021-07-01 63.63 63.78 62.63 62.97 0.1M
2021-06-30 61.53 63.15 61.53 62.94 0.1M
2021-06-29 62.60 62.87 61.80 61.93 0.1M
2021-06-28 65.25 65.53 61.90 62.11 0.2M
2021-06-25 63.24 65.41 63.24 64.87 0.4M
2021-06-24 61.15 63.44 60.42 62.87 0.2M
2021-06-23 60.28 61.47 59.95 60.55 0.2M
2021-06-22 59.30 60.24 58.54 60.03 0.2M
2021-06-21 59.89 61.00 59.28 59.31 0.2M
2021-06-18 58.12 59.67 57.52 59.08 0.3M
2021-06-17 59.89 60.39 57.16 59.08 0.3M
2021-06-16 61.72 62.70 59.94 60.12 0.2M
2021-06-15 64.30 65.17 62.00 62.15 0.2M
2021-06-14 65.55 65.92 63.49 63.95 0.1M
2021-06-11 65.55 65.85 64.83 65.50 0.1M
2021-06-10 67.20 67.20 64.56 64.90 0.1M
2021-06-09 68.50 68.64 66.45 66.55 0.1M
2021-06-08 69.85 69.85 68.37 68.57 0.1M
2021-06-07 68.98 69.80 68.38 69.79 0.1M
2021-06-04 68.62 69.48 68.26 69.38 0.1M
2021-06-03 68.74 68.82 67.50 68.54 0.1M
2021-06-02 70.19 70.51 67.95 68.46 0.1M
2021-06-01 69.08 70.50 67.88 70.07 0.1M
2021-05-28 66.44 68.71 66.01 68.53 0.1M
2021-05-27 65.72 67.18 65.66 66.56 0.1M
2021-05-26 65.26 65.96 64.52 65.03 0.1M
2021-05-25 67.44 67.67 64.60 64.74 0.2M
2021-05-24 68.51 68.51 67.06 67.44 0.1M
2021-05-21 67.50 68.77 67.31 68.10 0.3M
2021-05-20 68.27 69.13 66.62 67.08 0.1M
2021-05-19 67.72 68.61 66.47 68.50 0.1M
2021-05-18 70.82 71.19 68.99 69.01 0.1M
2021-05-17 70.13 70.99 68.55 70.42 0.1M
2021-05-14 70.13 71.00 69.55 71.00 0.1M
2021-05-13 66.53 70.02 66.24 69.84 0.1M
2021-05-12 67.37 68.70 65.68 66.53 0.1M
2021-05-11 66.49 68.45 65.52 67.82 0.1M
2021-05-10 69.65 69.98 67.48 67.93 0.1M
2021-05-07 67.83 69.88 67.05 69.77 0.1M
2021-05-06 66.96 68.62 65.80 67.63 0.3M
2021-05-05 72.00 72.00 62.38 65.95 1.0M
2021-05-04 76.86 78.00 74.82 77.06 0.1M
2021-05-03 76.00 77.29 75.05 77.06 0.1M
2021-04-30 76.40 77.24 74.42 75.01 0.1M
2021-04-29 78.44 79.99 76.40 77.00 0.0M
2021-04-28 78.82 80.00 77.91 77.93 0.1M
2021-04-27 79.07 79.80 77.94 79.20 0.1M
2021-04-26 78.70 79.38 78.06 78.97 0.1M
2021-04-23 76.26 78.60 76.26 78.08 0.1M
2021-04-22 77.05 77.37 75.65 76.06 0.1M
2021-04-21 75.91 77.55 75.47 77.15 0.1M
2021-04-20 77.91 78.34 74.29 75.59 0.2M
2021-04-19 77.21 78.99 76.44 78.38 0.2M
2021-04-16 75.97 77.57 75.97 77.30 0.1M
2021-04-15 75.93 75.93 74.50 75.21 0.0M
2021-04-14 75.26 75.95 75.06 75.22 0.1M
2021-04-13 76.39 76.47 74.63 75.00 0.1M
2021-04-12 75.86 76.74 75.18 76.46 0.1M
2021-04-09 75.33 76.05 74.98 75.86 0.1M
2021-04-08 75.37 75.37 74.50 75.10 0.1M
2021-04-07 77.23 77.70 74.51 75.13 0.1M
2021-04-06 77.60 79.62 77.14 77.21 0.1M
2021-04-05 78.28 78.71 76.90 77.82 0.1M
2021-04-01 75.61 77.27 75.17 77.00 0.1M
2021-03-31 77.30 78.45 74.53 75.42 0.2M
2021-03-30 73.69 77.15 73.67 76.94 0.2M
2021-03-29 75.15 78.76 73.57 73.66 0.2M
2021-03-26 71.58 76.52 71.58 76.29 0.4M
2021-03-25 68.09 70.71 67.22 70.65 0.1M
2021-03-24 70.06 71.99 68.73 68.84 0.1M
2021-03-23 70.86 71.27 68.96 69.17 0.1M
2021-03-22 71.89 72.69 70.83 71.64 0.1M
2021-03-19 73.54 73.96 70.73 71.74 0.3M
2021-03-18 75.41 77.59 73.81 74.35 0.1M
2021-03-17 75.66 75.97 74.62 75.68 0.1M
2021-03-16 77.23 77.37 75.60 75.90 0.1M
2021-03-15 76.83 77.72 75.85 77.23 0.2M
2021-03-12 75.00 77.38 74.26 77.17 0.1M
2021-03-11 75.27 75.42 73.26 75.00 0.1M
2021-03-10 71.59 74.56 71.14 73.86 0.1M
2021-03-09 71.54 71.54 70.65 71.34 0.2M
2021-03-08 72.24 72.58 70.14 71.00 0.3M
2021-03-05 70.60 71.85 67.55 71.44 0.2M
2021-03-04 71.72 72.93 69.08 69.47 0.2M
2021-03-03 70.77 72.60 70.62 71.71 0.1M
2021-03-02 73.47 74.40 70.76 70.98 0.2M
2021-03-01 69.00 73.77 68.57 72.02 0.2M
2021-02-26 68.85 69.60 67.69 67.92 0.1M
2021-02-25 69.84 69.85 67.33 68.44 0.1M
2021-02-24 67.46 70.09 67.46 69.77 0.1M
2021-02-23 66.20 67.79 65.21 66.99 0.1M
2021-02-22 64.42 66.62 64.21 66.49 0.1M
2021-02-19 62.52 65.00 61.89 64.54 0.1M
2021-02-18 62.96 63.86 61.88 62.00 0.1M
2021-02-17 64.26 64.67 63.18 63.38 0.1M
2021-02-16 64.81 65.98 64.63 64.63 0.1M
2021-02-12 63.72 64.55 62.93 64.55 0.1M
2021-02-11 64.88 65.52 62.94 64.16 0.1M
2021-02-10 66.65 66.65 64.41 64.62 0.1M
2021-02-09 65.79 66.49 64.37 66.03 0.1M
2021-02-08 64.64 65.95 63.96 65.88 0.1M
2021-02-05 64.31 64.59 63.18 63.57 0.1M
2021-02-04 62.15 63.91 62.15 63.74 0.2M
2021-02-03 61.31 62.36 60.63 62.28 0.1M
2021-02-02 61.18 62.69 61.05 61.36 0.1M
2021-02-01 59.99 61.14 58.92 60.84 0.1M
2021-01-29 61.05 61.05 59.35 59.47 0.1M
2021-01-28 60.93 62.05 60.04 61.26 0.2M
2021-01-27 62.01 62.50 60.08 60.31 0.2M
2021-01-26 65.98 65.98 63.25 63.53 0.1M
2021-01-25 66.63 66.94 64.93 65.29 0.1M
2021-01-22 65.47 67.07 64.92 66.99 0.1M
2021-01-21 66.76 67.00 65.96 66.38 0.1M
2021-01-20 66.79 68.83 66.37 66.92 0.1M
2021-01-19 67.89 68.68 66.30 66.87 0.1M
2021-01-15 66.51 67.50 65.51 67.06 0.1M
2021-01-14 66.46 67.69 66.10 67.33 0.1M
2021-01-13 66.56 67.50 65.53 65.92 0.1M
2021-01-12 65.20 66.93 64.66 66.69 0.1M
2021-01-11 63.84 65.23 63.84 64.94 0.1M
2021-01-08 66.23 66.23 64.13 64.94 0.2M
2021-01-07 66.13 66.25 63.50 66.01 0.1M
2021-01-06 60.15 66.49 60.03 66.05 0.3M
2021-01-05 57.72 59.98 57.72 58.96 0.1M
2021-01-04 58.50 59.00 56.96 57.76 0.2M