Astec实业公司

ASTE
🏛️ 美国 →
48.56
最后更新: 2025-10-02
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
2024-12-31 33.32 34.00 33.25 33.60 0.1M
2024-12-30 33.07 33.35 32.51 33.11 0.1M
2024-12-27 33.46 33.78 32.89 33.22 0.1M
2024-12-26 33.00 33.94 32.72 33.80 0.1M
2024-12-24 32.94 33.27 32.61 33.15 0.0M
2024-12-23 33.34 33.56 32.76 32.95 0.1M
2024-12-20 33.45 34.25 33.11 33.29 0.6M
2024-12-19 34.66 35.09 33.69 34.09 0.1M
2024-12-18 36.13 36.51 34.00 34.32 0.1M
2024-12-17 36.28 36.41 35.65 35.94 0.1M
2024-12-16 36.94 37.61 36.50 36.51 0.1M
2024-12-13 37.07 37.68 36.71 37.10 0.1M
2024-12-12 37.93 38.11 36.98 37.29 0.1M
2024-12-11 38.78 38.78 37.52 38.20 0.2M
2024-12-10 38.06 38.73 37.18 38.14 0.1M
2024-12-09 38.06 39.41 38.00 38.06 0.1M
2024-12-06 38.27 38.91 37.40 37.67 0.1M
2024-12-05 39.05 39.05 37.72 37.99 0.1M
2024-12-04 38.72 39.43 38.71 39.22 0.1M
2024-12-03 38.83 39.38 38.23 38.89 0.1M
2024-12-02 38.51 39.26 38.32 39.05 0.1M
2024-11-29 38.64 39.01 38.31 38.61 0.1M
2024-11-27 38.48 39.31 38.14 38.34 0.1M
2024-11-26 38.59 38.59 37.87 38.28 0.2M
2024-11-25 38.50 39.63 38.50 38.89 0.1M
2024-11-22 37.32 38.38 37.06 38.25 0.1M
2024-11-21 36.27 37.16 36.08 37.01 0.1M
2024-11-20 35.92 36.02 35.40 35.99 0.1M
2024-11-19 36.00 36.14 35.76 36.00 0.1M
2024-11-18 36.76 36.97 36.40 36.61 0.1M
2024-11-15 37.47 37.58 36.60 36.72 0.1M
2024-11-14 37.70 38.06 36.98 37.28 0.1M
2024-11-13 38.20 38.89 37.36 37.51 0.2M
2024-11-12 38.82 38.82 37.89 38.07 0.1M
2024-11-11 38.49 39.10 38.17 38.91 0.2M
2024-11-08 37.43 38.10 36.83 37.82 0.2M
2024-11-07 38.19 38.19 36.62 37.13 0.2M
2024-11-06 33.29 38.25 33.03 38.06 0.4M
2024-11-05 32.37 33.48 32.31 33.28 0.4M
2024-11-04 31.88 33.04 31.88 32.37 0.2M
2024-11-01 31.86 32.25 31.61 32.01 0.2M
2024-10-31 32.46 32.48 31.50 31.78 0.1M
2024-10-30 31.45 32.70 31.26 32.39 0.1M
2024-10-29 31.56 31.69 31.27 31.57 0.1M
2024-10-28 31.33 32.18 31.30 31.83 0.1M
2024-10-25 30.80 31.11 30.61 31.05 0.1M
2024-10-24 30.79 30.79 30.24 30.45 0.2M
2024-10-23 31.00 31.33 30.53 30.68 0.1M
2024-10-22 31.49 31.53 31.06 31.13 0.1M
2024-10-21 32.28 32.47 31.44 31.62 0.1M
2024-10-18 32.78 32.83 31.80 32.22 0.5M
2024-10-17 31.89 32.68 31.31 32.65 0.1M
2024-10-16 31.75 31.95 31.10 31.75 0.2M
2024-10-15 32.00 32.51 31.87 31.87 0.1M
2024-10-14 31.87 32.27 31.71 32.20 0.1M
2024-10-11 30.60 31.97 30.60 31.94 0.1M
2024-10-10 30.42 30.60 30.03 30.54 0.1M
2024-10-09 30.35 31.01 30.09 30.67 0.1M
2024-10-08 30.77 31.05 30.15 30.30 0.1M
2024-10-07 30.30 30.88 30.21 30.77 0.1M
2024-10-04 30.86 31.05 30.57 30.97 0.1M
2024-10-03 30.61 30.81 30.24 30.29 0.1M
2024-10-02 30.91 31.43 30.84 30.86 0.1M
2024-10-01 31.79 31.79 30.88 30.98 0.1M
2024-09-30 31.60 32.16 31.45 31.94 0.3M
2024-09-27 31.75 32.63 31.57 31.70 0.2M
2024-09-26 31.69 31.88 31.39 31.39 0.1M
2024-09-25 31.69 31.75 31.05 31.13 0.1M
2024-09-24 31.82 32.16 31.67 31.70 0.1M
2024-09-23 32.13 32.25 31.43 31.72 0.1M
2024-09-20 32.38 32.62 31.88 31.90 0.5M
2024-09-19 33.22 33.24 32.30 32.64 0.1M
2024-09-18 32.05 33.33 31.66 32.11 0.1M
2024-09-17 32.09 32.67 31.78 32.00 0.1M
2024-09-16 31.59 31.79 31.19 31.77 0.2M
2024-09-13 30.90 31.36 30.71 31.31 0.1M
2024-09-12 30.52 30.57 29.90 30.34 0.1M
2024-09-11 29.97 30.33 29.04 30.28 0.1M
2024-09-10 30.50 30.64 29.93 30.13 0.2M
2024-09-09 30.60 31.13 30.19 30.28 0.2M
2024-09-06 30.75 31.35 30.30 30.40 0.1M
2024-09-05 31.58 31.58 30.65 30.82 0.2M
2024-09-04 31.62 32.11 31.17 31.32 0.1M
2024-09-03 33.52 33.52 31.75 31.84 0.1M
2024-08-30 34.32 34.32 33.25 33.83 0.1M
2024-08-29 34.12 34.45 33.67 33.98 0.1M
2024-08-28 33.68 34.05 33.43 33.73 0.1M
2024-08-27 34.45 34.45 33.39 33.68 0.1M
2024-08-26 34.29 34.89 34.18 34.56 0.2M
2024-08-23 33.00 34.62 32.96 34.03 0.1M
2024-08-22 32.88 32.96 32.57 32.67 0.1M
2024-08-21 32.74 32.98 32.30 32.78 0.1M
2024-08-20 32.69 32.70 31.96 32.35 0.1M
2024-08-19 32.86 33.19 32.64 32.93 0.1M
2024-08-16 33.04 33.72 32.86 32.86 0.4M
2024-08-15 32.84 33.46 32.52 33.02 0.1M
2024-08-14 32.80 32.80 31.54 32.00 0.2M
2024-08-13 31.90 32.73 31.71 32.59 0.1M
2024-08-12 31.71 31.72 30.98 31.55 0.1M
2024-08-09 31.75 31.86 31.34 31.78 0.1M
2024-08-08 31.57 31.90 30.81 31.74 0.1M
2024-08-07 31.73 33.28 30.75 31.23 0.2M
2024-08-06 30.97 31.78 30.97 31.33 0.2M
2024-08-05 30.47 31.16 29.79 31.12 0.2M
2024-08-02 32.33 32.48 31.59 32.07 0.1M
2024-08-01 35.10 35.34 33.11 33.47 0.1M
2024-07-31 35.21 36.05 33.97 35.09 0.2M
2024-07-30 35.03 35.26 34.37 34.97 0.1M
2024-07-29 35.35 35.35 34.41 34.72 0.1M
2024-07-26 35.10 35.55 34.75 35.24 0.2M
2024-07-25 33.63 35.23 33.63 34.56 0.2M
2024-07-24 34.66 35.05 33.14 33.32 0.1M
2024-07-23 33.65 35.45 33.65 34.95 0.2M
2024-07-22 33.49 34.26 32.95 34.02 0.1M
2024-07-19 33.67 33.67 32.77 33.27 0.3M
2024-07-18 33.99 35.19 33.49 33.71 0.1M
2024-07-17 33.91 34.60 33.78 34.06 0.2M
2024-07-16 32.36 34.37 32.36 34.32 0.2M
2024-07-15 31.73 32.64 31.31 31.99 0.2M
2024-07-12 31.47 32.03 31.38 31.45 0.2M
2024-07-11 29.96 31.31 29.96 30.99 0.2M
2024-07-10 28.92 29.69 28.60 29.56 0.1M
2024-07-09 28.90 29.22 28.46 28.71 0.1M
2024-07-08 29.58 29.72 29.01 29.02 0.1M
2024-07-05 29.25 29.35 28.71 29.24 0.1M
2024-07-03 29.31 29.73 29.25 29.38 0.0M
2024-07-02 28.93 29.43 28.83 29.16 0.1M
2024-07-01 29.65 29.78 28.63 28.82 0.2M
2024-06-28 29.77 30.04 29.35 29.66 0.4M
2024-06-27 29.49 29.62 29.18 29.36 0.1M
2024-06-26 29.37 29.43 28.94 29.38 0.1M
2024-06-25 29.88 30.02 29.22 29.41 0.2M
2024-06-24 30.45 30.92 29.91 29.93 0.2M
2024-06-21 30.12 30.57 29.88 30.22 0.6M
2024-06-20 30.03 31.06 29.93 29.96 0.1M
2024-06-18 30.42 30.68 29.94 30.02 0.1M
2024-06-17 30.06 30.52 29.51 30.52 0.2M
2024-06-14 30.85 31.31 30.00 30.31 0.1M
2024-06-13 31.63 31.63 30.69 31.29 0.2M
2024-06-12 32.29 32.71 31.47 31.63 0.1M
2024-06-11 31.10 31.45 30.61 31.40 0.1M
2024-06-10 30.81 31.59 30.60 31.29 0.1M
2024-06-07 30.98 31.53 30.74 31.04 0.2M
2024-06-06 31.36 31.50 31.02 31.24 0.1M
2024-06-05 31.20 31.50 30.55 31.36 0.2M
2024-06-04 31.55 31.99 30.86 31.12 0.2M
2024-06-03 32.83 32.83 31.31 31.58 0.1M
2024-05-31 32.28 32.55 32.22 32.49 0.2M
2024-05-30 32.06 32.84 31.92 32.18 0.1M
2024-05-29 32.48 32.67 31.73 31.73 0.1M
2024-05-28 33.46 33.61 32.73 32.74 0.1M
2024-05-24 33.81 34.00 33.16 33.23 0.1M
2024-05-23 34.05 34.05 33.30 33.50 0.1M
2024-05-22 33.52 34.43 33.17 33.97 0.2M
2024-05-21 33.49 33.75 32.86 33.56 0.1M
2024-05-20 33.98 34.35 33.43 33.54 0.1M
2024-05-17 33.78 33.78 33.25 33.49 0.2M
2024-05-16 35.18 35.18 33.55 33.55 0.2M
2024-05-15 35.43 35.43 34.56 35.20 0.2M
2024-05-14 35.06 35.26 34.62 35.01 0.2M
2024-05-13 35.30 35.53 34.33 34.50 0.2M
2024-05-10 34.76 34.93 33.95 34.82 0.2M
2024-05-09 34.01 34.90 33.68 34.89 0.2M
2024-05-08 33.22 34.06 32.99 33.79 0.2M
2024-05-07 32.80 33.66 32.57 33.34 0.3M
2024-05-06 32.51 32.97 32.11 32.64 0.3M
2024-05-03 33.79 34.17 32.17 32.38 0.5M
2024-05-02 33.16 33.20 31.49 33.16 0.5M
2024-05-01 35.12 35.13 32.25 33.77 0.6M
2024-04-30 42.73 42.81 41.56 41.80 0.2M
2024-04-29 43.05 43.18 42.31 42.92 0.1M
2024-04-26 42.54 42.93 42.28 42.64 0.1M
2024-04-25 43.35 43.35 41.98 42.48 0.1M
2024-04-24 42.85 44.03 42.77 43.96 0.2M
2024-04-23 42.94 43.78 42.94 43.10 0.1M
2024-04-22 43.10 43.19 42.39 42.94 0.1M
2024-04-19 41.63 42.85 41.63 42.77 0.3M
2024-04-18 41.99 42.48 41.72 41.88 0.1M
2024-04-17 42.20 42.23 41.17 41.73 0.2M
2024-04-16 42.11 42.46 41.41 42.20 0.1M
2024-04-15 42.74 43.10 42.35 42.41 0.1M
2024-04-12 43.25 43.45 42.34 42.49 0.1M
2024-04-11 43.12 43.61 42.66 43.56 0.1M
2024-04-10 42.95 43.40 41.47 43.26 0.1M
2024-04-09 44.07 44.47 43.77 44.04 0.1M
2024-04-08 44.55 44.74 43.92 44.02 0.1M
2024-04-05 43.49 44.54 43.49 44.45 0.1M
2024-04-04 44.26 44.74 43.44 43.56 0.1M
2024-04-03 42.49 43.87 42.49 43.87 0.1M
2024-04-02 42.09 42.84 42.03 42.69 0.1M
2024-04-01 44.03 44.03 42.73 42.73 0.1M
2024-03-28 43.61 44.11 43.33 43.71 0.1M
2024-03-27 42.79 43.54 42.67 43.47 0.1M
2024-03-26 42.49 42.66 41.82 42.27 0.1M
2024-03-25 42.22 42.49 41.98 42.11 0.1M
2024-03-22 42.35 42.47 41.75 41.99 0.1M
2024-03-21 41.44 42.41 41.44 42.22 0.1M
2024-03-20 40.60 41.72 40.11 41.40 0.1M
2024-03-19 39.98 40.80 39.98 40.62 0.1M
2024-03-18 40.46 40.79 39.96 40.01 0.1M
2024-03-15 39.94 41.01 39.94 40.64 0.4M
2024-03-14 40.14 40.36 39.58 40.04 0.1M
2024-03-13 39.89 40.82 39.89 40.37 0.1M
2024-03-12 40.35 40.87 39.93 39.94 0.2M
2024-03-11 41.75 41.79 40.15 40.43 0.1M
2024-03-08 42.80 43.03 41.58 41.78 0.2M
2024-03-07 41.16 42.26 40.93 42.21 0.1M
2024-03-06 41.13 41.84 40.93 41.68 0.1M
2024-03-05 40.23 41.24 40.05 40.77 0.2M
2024-03-04 40.75 41.21 40.37 40.65 0.2M
2024-03-01 40.60 41.12 39.98 40.70 0.3M
2024-02-29 39.80 40.78 38.95 40.60 0.3M
2024-02-28 39.96 41.39 37.65 38.68 0.2M
2024-02-27 35.55 36.48 35.40 36.33 0.2M
2024-02-26 34.98 35.74 34.98 35.38 0.1M
2024-02-23 34.88 35.50 34.55 35.22 0.1M
2024-02-22 35.18 35.32 34.58 34.94 0.1M
2024-02-21 34.76 35.47 34.76 35.28 0.1M
2024-02-20 35.09 35.17 34.59 34.88 0.1M
2024-02-16 35.59 35.94 34.95 35.69 0.1M
2024-02-15 35.00 35.89 34.67 35.88 0.3M
2024-02-14 34.23 35.07 33.99 34.82 0.1M
2024-02-13 35.01 35.40 33.50 33.89 0.1M
2024-02-12 35.36 36.34 35.36 36.31 0.1M
2024-02-09 35.42 35.42 34.67 35.16 0.1M
2024-02-08 34.75 35.53 34.28 35.41 0.1M
2024-02-07 35.42 35.88 34.80 34.84 0.1M
2024-02-06 34.97 36.02 34.85 35.40 0.1M
2024-02-05 35.87 35.87 34.96 35.10 0.1M
2024-02-02 35.39 36.50 35.16 36.05 0.1M
2024-02-01 35.79 36.22 34.81 35.88 0.1M
2024-01-31 36.02 37.26 35.52 35.60 0.3M
2024-01-30 36.04 36.65 35.87 35.88 0.1M
2024-01-29 35.77 36.44 35.26 36.29 0.1M
2024-01-26 36.58 37.36 35.88 35.88 0.1M
2024-01-25 35.72 36.78 35.72 36.24 0.1M
2024-01-24 35.55 35.55 34.74 35.12 0.1M
2024-01-23 35.45 35.88 34.93 34.95 0.1M
2024-01-22 34.00 35.24 34.00 35.15 0.1M
2024-01-19 34.08 34.08 33.20 33.83 0.2M
2024-01-18 33.35 33.90 33.13 33.81 0.1M
2024-01-17 33.34 33.35 32.70 32.99 0.2M
2024-01-16 33.79 34.22 33.71 33.75 0.2M
2024-01-12 35.02 35.28 34.00 34.17 0.0M
2024-01-11 34.07 34.61 33.73 34.56 0.1M
2024-01-10 34.11 34.30 33.75 34.30 0.1M
2024-01-09 34.70 34.70 34.07 34.21 0.1M
2024-01-08 34.74 35.28 34.53 35.26 0.1M
2024-01-05 34.80 35.55 34.73 34.90 0.3M
2024-01-04 35.31 35.46 34.80 35.18 0.2M
2024-01-03 35.57 35.78 34.89 35.11 0.2M
2024-01-02 36.93 37.06 35.65 35.83 0.1M