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
2022-12-30 40.76 40.80 40.35 40.66 0.0M
2022-12-29 40.38 41.17 40.37 41.11 0.1M
2022-12-28 41.62 42.08 39.97 39.98 0.0M
2022-12-27 41.19 41.78 40.88 41.58 0.1M
2022-12-23 40.50 41.24 40.28 41.03 0.0M
2022-12-22 41.07 41.07 39.43 40.40 0.1M
2022-12-21 41.98 42.60 41.48 41.49 0.1M
2022-12-20 41.16 42.55 40.83 41.49 0.1M
2022-12-19 40.60 41.29 40.28 40.90 0.1M
2022-12-16 39.66 40.85 39.50 40.53 0.3M
2022-12-15 42.88 43.38 40.09 40.28 0.1M
2022-12-14 43.43 44.20 43.36 43.60 0.1M
2022-12-13 43.35 44.05 42.40 43.23 0.3M
2022-12-12 41.84 42.26 41.13 41.68 0.1M
2022-12-09 42.74 43.05 41.66 41.66 0.1M
2022-12-08 43.29 43.72 42.36 43.03 0.1M
2022-12-07 43.05 43.39 42.77 42.95 0.1M
2022-12-06 44.07 44.90 42.62 43.19 0.1M
2022-12-05 43.74 44.32 43.29 44.16 0.1M
2022-12-02 43.31 44.18 42.89 43.79 0.1M
2022-12-01 44.62 44.62 42.80 43.82 0.1M
2022-11-30 43.52 44.55 42.39 44.24 0.1M
2022-11-29 43.16 44.45 42.78 43.51 0.1M
2022-11-28 43.80 44.46 43.01 43.29 0.2M
2022-11-25 42.56 44.81 42.56 44.29 0.1M
2022-11-23 42.64 44.96 42.11 42.93 0.2M
2022-11-22 42.77 43.48 42.19 42.59 0.1M
2022-11-21 42.18 42.99 41.81 42.46 0.1M
2022-11-18 43.60 44.25 41.62 42.32 0.2M
2022-11-17 41.68 43.05 40.97 42.75 0.1M
2022-11-16 43.51 43.64 41.98 42.34 0.1M
2022-11-15 44.06 44.65 43.31 43.58 0.1M
2022-11-14 44.32 44.37 42.96 43.46 0.1M
2022-11-11 44.72 45.95 42.91 44.38 0.1M
2022-11-10 43.34 44.40 42.92 44.31 0.1M
2022-11-09 43.62 43.62 41.23 41.53 0.1M
2022-11-08 44.05 44.81 43.06 44.18 0.1M
2022-11-07 44.47 44.73 42.59 43.92 0.1M
2022-11-04 42.94 44.35 42.53 44.07 0.1M
2022-11-03 40.94 43.27 40.54 42.51 0.1M
2022-11-02 40.40 42.74 39.68 40.78 0.2M
2022-11-01 43.79 44.64 43.50 43.53 0.2M
2022-10-31 42.84 43.88 42.54 43.65 0.2M
2022-10-28 41.79 43.62 41.44 43.40 0.2M
2022-10-27 40.76 42.82 40.07 41.75 0.1M
2022-10-26 38.62 40.73 38.40 40.24 0.1M
2022-10-25 37.21 38.69 37.17 38.57 0.1M
2022-10-24 36.75 37.47 36.75 37.27 0.1M
2022-10-21 35.04 36.91 34.48 36.69 0.1M
2022-10-20 35.93 36.49 34.61 34.74 0.1M
2022-10-19 35.43 36.76 34.88 36.13 0.1M
2022-10-18 35.15 36.20 35.02 35.81 0.2M
2022-10-17 34.12 34.91 34.03 34.22 0.2M
2022-10-14 34.70 34.70 33.04 33.40 0.1M
2022-10-13 32.95 35.10 32.81 34.59 0.1M
2022-10-12 33.58 33.76 33.21 33.61 0.1M
2022-10-11 33.04 33.89 32.52 33.65 0.2M
2022-10-10 32.45 33.54 32.04 33.04 0.1M
2022-10-07 33.32 33.32 31.63 32.16 0.2M
2022-10-06 33.33 34.74 33.28 33.59 0.1M
2022-10-05 33.20 33.88 32.88 33.56 0.2M
2022-10-04 32.44 34.24 32.22 33.81 0.2M
2022-10-03 31.99 32.38 31.32 31.64 0.2M
2022-09-30 31.89 33.38 31.10 31.19 0.2M
2022-09-29 32.07 32.74 31.04 31.85 0.1M
2022-09-28 32.24 32.81 32.16 32.45 0.2M
2022-09-27 32.96 33.03 31.91 32.08 0.1M
2022-09-26 33.17 33.89 32.46 32.58 0.1M
2022-09-23 33.64 33.71 32.55 33.17 0.1M
2022-09-22 34.43 34.45 33.68 33.99 0.1M
2022-09-21 35.60 36.09 34.72 34.79 0.1M
2022-09-20 35.70 35.91 34.64 35.41 0.0M
2022-09-19 35.32 36.53 35.32 36.22 0.1M
2022-09-16 36.10 36.10 34.90 35.43 0.2M
2022-09-15 36.66 37.25 36.30 36.63 0.1M
2022-09-14 37.25 37.25 36.09 36.79 0.0M
2022-09-13 38.59 38.77 37.22 37.48 0.1M
2022-09-12 40.25 40.69 39.33 39.59 0.1M
2022-09-09 38.63 39.93 38.39 39.78 0.1M
2022-09-08 38.27 39.01 37.96 38.30 0.1M
2022-09-07 37.09 38.83 37.09 38.58 0.1M
2022-09-06 37.63 38.41 36.76 37.04 0.1M
2022-09-02 38.68 39.04 37.33 37.64 0.1M
2022-09-01 37.75 38.30 37.30 38.10 0.1M
2022-08-31 38.54 38.85 37.58 38.18 0.1M
2022-08-30 38.40 38.61 37.44 38.61 0.1M
2022-08-29 38.99 39.13 38.34 38.34 0.0M
2022-08-26 42.14 42.14 39.50 39.62 0.1M
2022-08-25 40.87 41.82 40.66 41.79 0.1M
2022-08-24 41.29 41.40 40.51 40.86 0.1M
2022-08-23 41.03 41.42 40.53 41.17 0.1M
2022-08-22 42.00 42.00 40.53 40.96 0.1M
2022-08-19 42.96 43.08 42.27 42.74 0.1M
2022-08-18 44.52 44.52 43.22 43.59 0.1M
2022-08-17 44.95 45.29 44.38 44.51 0.1M
2022-08-16 45.62 46.32 44.88 45.62 0.1M
2022-08-15 44.55 45.84 44.29 45.56 0.1M
2022-08-12 44.78 45.59 44.09 44.97 0.1M
2022-08-11 44.01 44.99 44.00 44.43 0.1M
2022-08-10 42.59 43.68 42.15 43.47 0.1M
2022-08-09 41.65 41.91 41.03 41.71 0.1M
2022-08-08 42.51 43.23 41.53 41.90 0.1M
2022-08-05 42.37 42.90 42.16 42.32 0.1M
2022-08-04 41.44 43.06 41.06 42.42 0.1M
2022-08-03 41.25 43.08 40.55 41.53 0.2M
2022-08-02 45.00 47.43 40.51 41.50 0.3M
2022-08-01 48.64 49.56 47.89 48.96 0.1M
2022-07-29 46.95 49.46 46.95 49.13 0.1M
2022-07-28 46.99 47.30 45.36 46.87 0.0M
2022-07-27 45.88 46.87 45.37 46.71 0.1M
2022-07-26 45.62 45.95 45.05 45.52 0.0M
2022-07-25 44.85 46.14 44.74 46.03 0.1M
2022-07-22 45.88 46.30 44.26 44.62 0.1M
2022-07-21 46.22 46.67 45.07 45.79 0.2M
2022-07-20 45.19 47.27 45.09 46.96 0.1M
2022-07-19 43.79 45.26 43.79 45.14 0.1M
2022-07-18 43.50 44.09 43.19 43.21 0.1M
2022-07-15 42.39 43.26 41.75 43.15 0.1M
2022-07-14 40.99 41.68 40.26 41.56 0.1M
2022-07-13 42.04 42.33 41.48 41.77 0.1M
2022-07-12 40.75 42.75 40.75 42.29 0.1M
2022-07-11 40.94 41.42 40.39 41.17 0.1M
2022-07-08 42.36 42.36 41.12 41.30 0.1M
2022-07-07 40.85 42.52 40.85 42.31 0.1M
2022-07-06 41.66 42.23 39.78 40.30 0.1M
2022-07-05 40.66 42.02 39.79 41.87 0.1M
2022-07-01 40.57 41.83 40.31 41.50 0.1M
2022-06-30 39.62 40.95 38.95 40.78 0.1M
2022-06-29 41.56 41.56 40.11 40.32 0.1M
2022-06-28 42.25 42.79 41.61 41.83 0.1M
2022-06-27 42.86 43.15 41.94 42.16 0.1M
2022-06-24 41.45 42.67 41.45 42.45 0.2M
2022-06-23 41.91 42.36 40.51 41.28 0.1M
2022-06-22 41.74 42.42 41.43 42.04 0.1M
2022-06-21 42.57 43.18 41.89 42.39 0.1M
2022-06-17 42.47 42.81 41.61 42.02 0.2M
2022-06-16 43.89 44.14 41.60 42.05 0.1M
2022-06-15 45.00 45.70 44.72 44.90 0.2M
2022-06-14 44.41 44.86 43.99 44.46 0.1M
2022-06-13 44.71 44.91 43.37 43.98 0.1M
2022-06-10 45.79 46.42 45.10 45.84 0.1M
2022-06-09 46.96 47.03 46.37 46.54 0.1M
2022-06-08 48.33 48.41 46.88 47.34 0.1M
2022-06-07 47.55 48.53 47.53 48.53 0.1M
2022-06-06 48.80 49.26 47.98 48.19 0.1M
2022-06-03 47.62 47.91 47.14 47.80 0.1M
2022-06-02 47.22 48.45 46.96 47.94 0.1M
2022-06-01 46.86 47.54 46.33 47.13 0.1M
2022-05-31 47.12 47.42 45.40 46.77 0.2M
2022-05-27 46.46 47.51 46.44 46.58 0.1M
2022-05-26 45.70 46.71 45.49 46.40 0.1M
2022-05-25 45.00 45.70 44.63 45.48 0.1M
2022-05-24 44.45 45.40 43.53 45.33 0.1M
2022-05-23 44.88 45.10 44.03 44.71 0.1M
2022-05-20 45.20 45.20 43.19 44.30 0.1M
2022-05-19 43.73 45.87 43.68 45.02 0.2M
2022-05-18 45.58 48.67 43.93 44.10 0.2M
2022-05-17 45.00 45.98 44.74 45.73 0.1M
2022-05-16 43.11 44.79 42.79 44.27 0.2M
2022-05-13 42.46 43.45 42.06 43.32 0.2M
2022-05-12 40.98 42.08 40.58 41.96 0.1M
2022-05-11 41.44 42.44 40.70 41.31 0.1M
2022-05-10 42.55 42.55 40.88 41.25 0.2M
2022-05-09 41.16 42.60 40.68 42.14 0.1M
2022-05-06 42.12 42.60 41.20 42.00 0.1M
2022-05-05 42.47 43.17 41.04 42.32 0.2M
2022-05-04 41.82 43.55 40.67 42.57 0.3M
2022-05-03 40.20 41.29 40.18 41.00 0.2M
2022-05-02 39.11 40.32 38.77 39.95 0.2M
2022-04-29 39.38 40.90 38.85 39.10 0.2M
2022-04-28 37.62 39.80 37.19 39.58 0.3M
2022-04-27 37.04 37.59 36.31 37.07 0.1M
2022-04-26 37.59 37.59 36.32 36.58 0.1M
2022-04-25 38.17 38.68 36.85 38.08 0.1M
2022-04-22 39.99 40.15 38.20 38.35 0.2M
2022-04-21 41.24 41.45 39.71 40.33 0.1M
2022-04-20 41.09 41.60 40.65 40.71 0.1M
2022-04-19 39.58 41.10 38.89 40.77 0.1M
2022-04-18 39.48 40.47 39.06 39.43 0.1M
2022-04-14 38.98 39.87 38.52 39.72 0.2M
2022-04-13 38.70 39.35 38.56 38.88 0.1M
2022-04-12 38.47 39.62 38.06 38.41 0.1M
2022-04-11 38.19 38.80 37.70 37.95 0.1M
2022-04-08 38.32 40.35 37.38 38.52 0.2M
2022-04-07 40.41 40.74 39.55 40.34 0.2M
2022-04-06 41.07 41.07 40.10 40.34 0.1M
2022-04-05 43.43 43.82 41.33 41.41 0.1M
2022-04-04 42.56 43.47 42.36 43.41 0.1M
2022-04-01 43.14 43.56 42.02 42.61 0.2M
2022-03-31 42.90 43.98 42.72 43.00 0.1M
2022-03-30 44.34 44.36 42.33 42.80 0.1M
2022-03-29 43.84 44.68 43.78 44.34 0.1M
2022-03-28 43.46 43.46 42.40 43.39 0.1M
2022-03-25 43.47 43.84 42.61 43.64 0.1M
2022-03-24 43.67 43.88 42.49 43.39 0.1M
2022-03-23 44.78 45.56 43.17 43.24 0.1M
2022-03-22 45.36 46.76 44.78 44.92 0.1M
2022-03-21 46.20 46.77 44.82 45.28 0.1M
2022-03-18 45.19 46.37 44.72 46.20 0.2M
2022-03-17 44.40 46.14 43.92 45.79 0.1M
2022-03-16 42.99 44.42 42.49 44.30 0.3M
2022-03-15 42.49 42.89 41.44 42.17 0.2M
2022-03-14 43.92 46.61 42.48 42.74 0.1M
2022-03-11 44.82 45.33 43.26 43.44 0.3M
2022-03-10 44.61 44.85 43.99 44.32 0.1M
2022-03-09 44.32 46.09 44.20 45.35 0.3M
2022-03-08 44.40 45.09 43.36 43.50 0.2M
2022-03-07 47.65 47.65 43.63 43.71 0.2M
2022-03-04 48.47 48.87 46.93 47.38 0.1M
2022-03-03 48.45 49.24 47.25 49.24 0.2M
2022-03-02 48.31 48.96 47.73 48.20 0.2M
2022-03-01 49.19 49.45 47.48 47.67 0.3M
2022-02-28 50.89 51.37 48.28 49.80 0.2M
2022-02-25 50.60 51.69 49.90 50.89 0.2M
2022-02-24 48.53 50.44 48.14 50.29 0.1M
2022-02-23 50.63 54.00 49.08 49.23 0.1M
2022-02-22 51.22 52.73 49.96 50.51 0.1M
2022-02-18 52.23 53.30 51.47 51.60 0.1M
2022-02-17 54.89 55.96 52.20 52.38 0.1M
2022-02-16 55.51 56.21 55.00 55.31 0.1M
2022-02-15 54.69 55.97 54.48 55.71 0.1M
2022-02-14 55.46 55.76 53.95 54.26 0.1M
2022-02-11 55.08 56.52 54.41 55.16 0.1M
2022-02-10 55.75 57.45 55.64 55.68 0.2M
2022-02-09 57.70 58.40 55.35 56.17 0.2M
2022-02-08 59.05 59.90 52.49 57.26 0.4M
2022-02-07 61.35 61.88 60.62 60.99 0.1M
2022-02-04 61.66 61.75 59.96 61.18 0.1M
2022-02-03 62.75 63.21 61.80 62.03 0.1M
2022-02-02 64.55 64.55 62.52 62.94 0.1M
2022-02-01 63.60 65.34 63.07 64.83 0.1M
2022-01-31 62.69 63.64 61.97 63.29 0.2M
2022-01-28 63.06 63.28 60.99 63.09 0.1M
2022-01-27 65.59 66.12 62.64 63.13 0.1M
2022-01-26 65.47 66.88 64.57 65.16 0.1M
2022-01-25 64.26 65.65 62.24 64.97 0.1M
2022-01-24 63.39 65.27 62.72 65.10 0.1M
2022-01-21 64.43 66.48 64.00 64.50 0.1M
2022-01-20 68.15 68.53 65.07 65.14 0.1M
2022-01-19 70.83 70.83 67.74 67.86 0.1M
2022-01-18 70.54 71.88 70.03 70.50 0.1M
2022-01-14 70.16 71.18 69.93 71.14 0.0M
2022-01-13 70.45 71.79 70.45 70.98 0.0M
2022-01-12 70.68 71.47 69.96 70.02 0.1M
2022-01-11 69.74 70.47 68.34 70.38 0.1M
2022-01-10 70.90 70.90 69.07 69.72 0.1M
2022-01-07 71.56 72.96 71.32 71.52 0.1M
2022-01-06 70.55 72.37 70.55 71.66 0.1M
2022-01-05 71.40 72.33 70.12 70.55 0.2M
2022-01-04 70.00 72.00 70.00 71.40 0.1M
2022-01-03 69.79 71.73 68.75 69.79 0.1M