Astronics公司

ATRO
🏛️ 美国 →
46.54
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
2021-12-31 12.00 12.16 11.87 12.00 0.1M
2021-12-30 12.07 12.32 11.87 11.97 0.1M
2021-12-29 11.95 12.13 11.66 12.07 0.2M
2021-12-28 11.92 12.28 11.53 11.98 0.1M
2021-12-27 11.73 11.94 11.58 11.91 0.1M
2021-12-23 11.61 11.87 11.55 11.70 0.2M
2021-12-22 11.30 11.56 11.22 11.56 0.2M
2021-12-21 10.67 11.32 10.67 11.25 0.1M
2021-12-20 10.81 10.92 10.35 10.54 0.1M
2021-12-17 10.31 12.22 10.10 11.22 1.1M
2021-12-16 10.56 10.85 10.22 10.31 0.2M
2021-12-15 10.23 10.50 10.00 10.50 0.2M
2021-12-14 10.37 10.49 10.16 10.26 0.1M
2021-12-13 10.59 10.59 10.10 10.33 0.2M
2021-12-10 11.04 11.04 10.51 10.70 0.1M
2021-12-09 10.96 11.29 10.70 10.74 0.1M
2021-12-08 10.73 11.32 10.73 11.13 0.2M
2021-12-07 10.93 11.20 10.75 10.80 0.1M
2021-12-06 10.22 11.00 10.08 10.80 0.2M
2021-12-03 10.30 10.43 9.94 10.04 0.3M
2021-12-02 10.36 10.50 10.00 10.30 0.2M
2021-12-01 11.00 11.08 10.07 10.17 0.3M
2021-11-30 10.75 10.75 10.23 10.46 0.4M
2021-11-29 11.48 11.52 10.62 10.64 0.3M
2021-11-26 11.61 11.67 10.81 11.42 0.2M
2021-11-24 12.60 12.60 12.26 12.30 0.1M
2021-11-23 12.62 12.91 12.36 12.42 0.1M
2021-11-22 13.05 13.07 12.50 12.61 0.1M
2021-11-19 12.89 13.07 12.65 12.70 0.2M
2021-11-18 13.51 13.54 13.01 13.06 0.1M
2021-11-17 13.62 13.77 13.44 13.52 0.1M
2021-11-16 13.96 13.96 13.45 13.72 0.1M
2021-11-15 14.32 14.47 13.83 14.00 0.1M
2021-11-12 14.43 14.70 14.01 14.14 0.1M
2021-11-11 14.40 14.78 14.16 14.44 0.2M
2021-11-10 14.13 14.55 13.74 14.38 0.1M
2021-11-09 14.31 14.39 13.91 14.24 0.1M
2021-11-08 14.00 14.45 13.26 14.31 0.2M
2021-11-05 13.87 14.58 13.87 14.55 0.1M
2021-11-04 13.54 13.64 13.21 13.48 0.1M
2021-11-03 13.00 13.67 13.00 13.51 0.1M
2021-11-02 13.58 13.58 13.06 13.27 0.1M
2021-11-01 12.90 13.59 12.90 13.52 0.1M
2021-10-29 13.26 13.26 12.57 12.90 0.2M
2021-10-28 12.87 13.24 12.64 12.76 0.1M
2021-10-27 13.15 13.34 12.85 12.87 0.1M
2021-10-26 13.25 13.42 12.96 13.19 0.1M
2021-10-25 13.24 13.96 13.13 13.18 0.1M
2021-10-22 13.45 13.60 13.14 13.27 0.1M
2021-10-21 13.55 13.85 13.37 13.53 0.1M
2021-10-20 13.72 13.90 13.24 13.56 0.1M
2021-10-19 13.81 13.87 13.52 13.80 0.1M
2021-10-18 13.94 13.94 13.47 13.71 0.1M
2021-10-15 13.96 14.36 13.37 14.13 0.2M
2021-10-14 13.78 13.86 13.42 13.68 0.1M
2021-10-13 13.67 13.80 13.27 13.65 0.1M
2021-10-12 13.72 13.95 13.61 13.69 0.1M
2021-10-11 14.08 14.24 13.75 13.77 0.1M
2021-10-08 14.13 14.15 13.90 13.90 0.1M
2021-10-07 14.04 14.34 14.04 14.17 0.1M
2021-10-06 14.01 14.13 13.74 14.00 0.1M
2021-10-05 14.47 14.47 14.00 14.24 0.1M
2021-10-04 14.78 14.96 14.27 14.38 0.1M
2021-10-01 14.17 14.87 14.12 14.84 0.2M
2021-09-30 14.20 14.38 14.05 14.06 0.1M
2021-09-29 14.29 14.42 13.93 14.23 0.1M
2021-09-28 14.54 14.65 14.03 14.24 0.2M
2021-09-27 14.24 14.67 14.24 14.42 0.1M
2021-09-24 14.03 14.25 14.01 14.11 0.1M
2021-09-23 13.59 14.16 13.59 14.08 0.1M
2021-09-22 13.08 13.64 13.08 13.54 0.1M
2021-09-21 13.61 13.65 12.89 13.03 0.2M
2021-09-20 12.82 14.26 12.55 13.66 0.4M
2021-09-17 13.00 13.20 12.59 12.61 0.7M
2021-09-16 13.11 13.11 12.82 12.96 0.1M
2021-09-15 13.00 13.16 12.77 13.12 0.1M
2021-09-14 13.63 13.65 12.93 12.99 0.1M
2021-09-13 13.36 13.78 13.24 13.52 0.1M
2021-09-10 13.27 13.46 13.02 13.19 0.1M
2021-09-09 13.23 13.48 13.08 13.08 0.1M
2021-09-08 13.65 13.74 13.28 13.29 0.1M
2021-09-07 13.58 13.88 13.39 13.62 0.1M
2021-09-03 13.97 13.97 13.42 13.69 0.1M
2021-09-02 13.44 13.76 13.44 13.63 0.1M
2021-09-01 13.48 13.54 13.32 13.41 0.1M
2021-08-31 13.52 13.64 13.26 13.36 0.1M
2021-08-30 14.06 14.06 13.43 13.50 0.1M
2021-08-27 13.57 14.03 13.35 13.90 0.1M
2021-08-26 13.38 13.51 13.16 13.32 0.1M
2021-08-25 13.32 13.46 13.12 13.37 0.1M
2021-08-24 13.25 13.75 13.24 13.41 0.1M
2021-08-23 13.30 13.45 12.93 13.20 0.1M
2021-08-20 12.74 13.26 12.54 13.14 0.2M
2021-08-19 13.15 13.39 12.56 12.77 0.3M
2021-08-18 13.36 13.68 13.03 13.22 0.1M
2021-08-17 13.78 13.85 13.34 13.43 0.1M
2021-08-16 13.57 14.28 13.26 13.98 0.2M
2021-08-13 14.20 14.20 13.55 13.59 0.2M
2021-08-12 14.66 14.67 14.03 14.12 0.2M
2021-08-11 14.48 14.87 14.00 14.57 0.4M
2021-08-10 14.16 14.30 13.62 14.22 0.4M
2021-08-09 15.40 15.44 13.95 14.13 0.4M
2021-08-06 15.61 16.80 15.10 15.56 0.3M
2021-08-05 16.10 17.11 16.10 16.59 0.2M
2021-08-04 16.17 16.36 15.72 15.96 0.1M
2021-08-03 17.19 17.19 16.25 16.53 0.2M
2021-08-02 17.16 17.74 17.01 17.06 0.1M
2021-07-30 17.51 17.65 16.96 17.08 0.1M
2021-07-29 17.75 17.95 17.53 17.55 0.1M
2021-07-28 17.60 17.90 17.19 17.50 0.2M
2021-07-27 17.50 17.85 17.26 17.33 0.1M
2021-07-26 17.46 17.84 17.46 17.70 0.1M
2021-07-23 18.01 18.19 17.36 17.42 0.1M
2021-07-22 18.30 18.42 17.64 17.85 0.3M
2021-07-21 18.68 19.09 18.15 18.45 0.2M
2021-07-20 17.47 18.90 17.47 18.68 0.2M
2021-07-19 17.94 18.40 16.97 17.38 0.5M
2021-07-16 18.71 19.07 18.54 18.93 0.2M
2021-07-15 18.35 18.66 18.22 18.41 0.2M
2021-07-14 18.88 19.16 18.35 18.56 0.2M
2021-07-13 19.09 19.22 18.61 18.79 0.2M
2021-07-12 18.22 19.28 18.19 19.25 0.2M
2021-07-09 17.99 19.00 17.92 18.43 0.2M
2021-07-08 16.79 17.85 16.62 17.68 0.2M
2021-07-07 17.26 17.67 16.79 17.18 0.2M
2021-07-06 17.98 17.98 17.24 17.43 0.1M
2021-07-02 17.93 18.06 17.52 17.81 0.1M
2021-07-01 17.88 17.99 17.34 17.94 0.2M
2021-06-30 16.47 17.60 16.37 17.51 0.2M
2021-06-29 17.00 17.02 16.47 16.50 0.1M
2021-06-28 17.42 17.45 16.68 16.83 0.1M
2021-06-25 18.00 18.02 17.54 17.55 0.4M
2021-06-24 17.99 18.01 17.56 17.92 0.2M
2021-06-23 17.91 18.26 17.56 17.97 0.2M
2021-06-22 18.17 18.17 17.21 17.92 0.2M
2021-06-21 17.44 18.24 17.14 18.16 0.3M
2021-06-18 18.21 18.44 17.35 17.39 1.5M
2021-06-17 19.31 19.65 18.40 18.54 0.2M
2021-06-16 19.68 19.99 19.33 19.45 0.2M
2021-06-15 20.53 20.93 19.34 19.78 0.2M
2021-06-14 19.38 20.61 19.21 20.51 0.4M
2021-06-11 18.19 19.26 18.19 19.23 0.2M
2021-06-10 18.18 18.42 18.02 18.03 0.1M
2021-06-09 18.72 18.85 18.07 18.11 0.1M
2021-06-08 18.79 19.42 18.37 18.62 0.2M
2021-06-07 18.33 18.82 18.20 18.77 0.1M
2021-06-04 17.43 18.27 17.43 18.24 0.1M
2021-06-03 17.55 17.77 17.34 17.69 0.1M
2021-06-02 17.69 17.96 17.13 17.61 0.1M
2021-06-01 17.18 17.64 16.99 17.55 0.2M
2021-05-28 17.14 17.26 16.80 16.96 0.2M
2021-05-27 16.66 17.28 16.66 17.14 0.2M
2021-05-26 16.15 16.46 16.04 16.41 0.1M
2021-05-25 16.49 16.99 16.04 16.06 0.1M
2021-05-24 16.01 16.35 16.00 16.31 0.1M
2021-05-21 15.70 16.15 15.63 15.99 0.1M
2021-05-20 15.66 15.66 15.20 15.50 0.1M
2021-05-19 15.71 15.95 15.33 15.60 0.1M
2021-05-18 15.80 16.14 15.66 16.00 0.2M
2021-05-17 15.97 16.07 15.51 15.69 0.1M
2021-05-14 16.51 16.62 16.04 16.09 0.2M
2021-05-13 15.70 16.52 15.70 16.41 0.2M
2021-05-12 15.83 15.97 15.57 15.61 0.3M
2021-05-11 15.37 16.10 15.12 15.91 0.2M
2021-05-10 15.69 15.86 15.25 15.68 0.3M
2021-05-07 16.76 17.26 15.51 15.61 0.4M
2021-05-06 17.56 17.56 16.22 17.11 0.4M
2021-05-05 17.91 18.22 17.46 17.57 0.2M
2021-05-04 17.79 17.95 17.20 17.69 0.1M
2021-05-03 17.57 17.98 17.39 17.90 0.1M
2021-04-30 17.00 17.47 17.00 17.41 0.2M
2021-04-29 17.26 17.78 17.02 17.22 0.1M
2021-04-28 17.10 17.23 17.05 17.15 0.1M
2021-04-27 17.22 17.28 17.00 17.11 0.1M
2021-04-26 17.34 17.65 17.19 17.23 0.1M
2021-04-23 17.00 17.25 16.51 17.19 0.1M
2021-04-22 17.35 17.45 16.97 16.98 0.2M
2021-04-21 16.44 17.27 16.17 17.22 0.2M
2021-04-20 17.12 17.40 16.52 16.63 0.2M
2021-04-19 17.27 17.42 16.97 17.21 0.2M
2021-04-16 17.31 17.41 16.89 17.36 0.1M
2021-04-15 17.84 17.85 16.94 17.10 0.2M
2021-04-14 17.64 18.07 17.52 17.59 0.1M
2021-04-13 18.03 18.03 17.44 17.57 0.2M
2021-04-12 18.62 18.62 17.70 18.29 0.1M
2021-04-09 18.49 18.87 18.03 18.36 0.1M
2021-04-08 18.31 18.40 17.90 18.39 0.1M
2021-04-07 18.41 18.41 18.09 18.20 0.1M
2021-04-06 18.40 18.78 18.37 18.43 0.2M
2021-04-05 18.43 18.64 18.21 18.51 0.1M
2021-04-01 18.22 18.49 17.95 18.24 0.2M
2021-03-31 18.10 18.22 17.81 18.04 0.3M
2021-03-30 17.54 18.28 17.40 17.97 0.2M
2021-03-29 17.17 17.80 17.08 17.47 0.2M
2021-03-26 17.69 17.94 17.00 17.33 0.2M
2021-03-25 16.34 17.36 15.97 17.26 0.2M
2021-03-24 17.29 18.02 16.65 16.66 0.2M
2021-03-23 18.18 18.18 16.81 17.03 0.3M
2021-03-22 18.76 18.83 18.04 18.42 0.3M
2021-03-19 19.16 19.30 18.11 18.78 0.5M
2021-03-18 18.59 19.58 17.87 19.00 0.4M
2021-03-17 17.73 18.65 17.58 18.65 0.2M
2021-03-16 17.95 17.95 17.24 17.77 0.3M
2021-03-15 18.68 18.95 17.61 17.87 0.4M
2021-03-12 17.34 18.58 17.34 18.41 0.3M
2021-03-11 16.70 17.25 16.40 17.24 0.2M
2021-03-10 15.85 17.05 15.84 16.52 0.3M
2021-03-09 15.67 15.99 15.38 15.61 0.2M
2021-03-08 15.88 16.32 15.41 15.79 0.2M
2021-03-05 16.10 16.33 14.79 15.77 0.3M
2021-03-04 16.42 17.16 15.12 15.78 0.4M
2021-03-03 15.72 17.08 15.69 16.38 0.3M
2021-03-02 16.32 16.74 15.58 15.58 0.2M
2021-03-01 16.44 16.67 16.10 16.45 0.2M
2021-02-26 16.43 16.61 15.52 15.80 0.4M
2021-02-25 17.69 17.69 16.05 16.30 0.4M
2021-02-24 16.08 17.65 15.98 17.57 0.4M
2021-02-23 16.88 17.00 14.87 15.95 0.6M
2021-02-22 16.58 17.77 16.53 17.52 0.3M
2021-02-19 16.47 16.83 16.33 16.60 0.2M
2021-02-18 16.67 16.90 16.10 16.25 0.2M
2021-02-17 16.44 16.80 15.67 16.77 0.2M
2021-02-16 15.97 16.25 15.83 16.14 0.2M
2021-02-12 15.55 15.95 15.29 15.74 0.2M
2021-02-11 15.36 15.83 15.05 15.56 0.3M
2021-02-10 15.40 15.68 15.20 15.35 0.2M
2021-02-09 14.81 15.29 14.44 15.17 0.5M
2021-02-08 14.29 14.84 14.14 14.81 0.4M
2021-02-05 14.26 14.31 13.99 14.08 0.1M
2021-02-04 13.76 14.08 13.64 14.01 0.2M
2021-02-03 13.16 13.65 13.16 13.61 0.2M
2021-02-02 12.58 13.15 12.31 13.09 0.2M
2021-02-01 12.59 12.80 12.11 12.29 0.3M
2021-01-29 13.42 13.50 12.41 12.46 0.3M
2021-01-28 13.78 13.96 13.11 13.35 0.3M
2021-01-27 14.01 14.31 13.46 13.53 0.4M
2021-01-26 14.29 14.61 14.15 14.39 0.4M
2021-01-25 14.64 14.66 13.89 14.03 0.9M
2021-01-22 14.23 14.80 14.03 14.67 0.3M
2021-01-21 14.55 14.55 14.07 14.45 0.4M
2021-01-20 14.58 14.64 14.41 14.50 0.2M
2021-01-19 14.42 14.56 14.24 14.52 0.2M
2021-01-15 14.07 14.18 13.80 14.14 0.3M
2021-01-14 14.25 14.72 14.09 14.38 0.4M
2021-01-13 13.31 14.09 13.22 14.00 0.4M
2021-01-12 12.97 13.42 12.97 13.39 0.2M
2021-01-11 12.85 13.38 12.80 12.91 0.2M
2021-01-08 12.92 13.18 12.45 13.14 0.3M
2021-01-07 13.12 13.20 12.65 12.71 0.2M
2021-01-06 12.77 13.44 12.58 13.02 0.5M
2021-01-05 12.12 12.70 12.12 12.47 0.2M
2021-01-04 13.34 13.34 12.00 12.14 0.3M