BWX Technologies Inc

BWXT
🏛️ 德国 →
155.05
最后更新: 2025-09-29
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
2023-12-29 69.00 69.00 69.00 69.00 0.0M
2023-12-28 68.70 68.70 68.70 68.70 0.0M
2023-12-27 69.50 69.50 69.50 69.50 0.0M
2023-12-22 69.30 69.30 69.30 69.30 0.0M
2023-12-21 69.60 69.60 69.60 69.60 0.0M
2023-12-20 70.40 70.40 70.40 70.40 0.0M
2023-12-19 70.60 70.60 70.60 70.60 0.0M
2023-12-18 70.50 70.50 70.40 70.40 0.0M
2023-12-15 70.20 70.20 70.20 70.20 0.0M
2023-12-14 73.30 73.30 73.30 73.30 0.0M
2023-12-13 73.80 74.10 73.80 74.10 0.0M
2023-12-12 73.70 73.70 73.70 73.70 0.0M
2023-12-11 73.40 73.40 73.40 73.40 0.0M
2023-12-08 73.80 74.30 73.80 74.20 0.0M
2023-12-07 74.60 74.60 74.60 74.60 0.0M
2023-12-06 74.10 75.00 74.10 75.00 0.0M
2023-12-05 75.00 75.00 74.60 74.60 0.0M
2023-12-04 72.40 72.40 72.40 72.40 0.0M
2023-12-01 71.50 71.50 71.50 71.50 0.0M
2023-11-30 70.00 70.40 70.00 70.40 0.0M
2023-11-29 70.10 70.30 70.10 70.30 0.0M
2023-11-28 71.00 71.00 70.70 70.70 0.0M
2023-11-27 71.50 71.50 71.30 71.30 0.0M
2023-11-24 71.40 72.00 71.40 72.00 0.0M
2023-11-23 71.50 71.50 71.50 71.50 0.0M
2023-11-22 71.20 71.70 71.20 71.70 0.0M
2023-11-21 71.00 71.60 71.00 71.30 0.0M
2023-11-20 70.30 70.30 70.30 70.30 0.0M
2023-11-17 71.00 71.00 70.50 70.50 0.0M
2023-11-16 70.30 70.30 70.10 70.30 0.0M
2023-11-15 72.10 72.10 71.90 71.90 0.0M
2023-11-14 71.50 71.50 71.20 71.20 0.0M
2023-11-13 71.30 71.30 71.30 71.30 0.0M
2023-11-10 70.70 70.70 70.40 70.40 0.0M
2023-11-09 70.80 72.00 70.80 71.30 0.0M
2023-11-08 70.90 71.00 70.90 71.00 0.0M
2023-11-07 70.70 70.80 70.70 70.80 0.0M
2023-11-06 70.60 70.60 70.50 70.50 0.0M
2023-11-03 72.20 72.20 70.90 70.90 0.0M
2023-11-02 70.20 71.10 70.20 71.10 0.0M
2023-11-01 70.20 70.20 70.00 70.00 0.0M
2023-10-31 68.80 69.10 68.80 69.10 0.0M
2023-10-30 70.10 70.10 70.10 70.10 0.0M
2023-10-27 71.60 71.60 71.60 71.60 0.0M
2023-10-26 71.40 71.70 71.40 71.70 0.0M
2023-10-25 70.50 71.60 70.50 71.60 0.0M
2023-10-24 70.30 71.60 70.30 71.60 0.0M
2023-10-23 72.20 72.20 71.10 71.10 0.0M
2023-10-20 72.70 72.90 72.70 72.90 0.0M
2023-10-19 73.20 73.20 72.90 72.90 0.0M
2023-10-18 73.60 74.00 73.60 74.00 0.0M
2023-10-17 73.50 74.20 73.50 74.20 0.0M
2023-10-16 73.50 73.90 73.50 73.90 0.0M
2023-10-13 72.60 72.80 72.60 72.80 0.0M
2023-10-12 72.70 73.10 72.70 73.10 0.0M
2023-10-11 72.20 72.20 72.20 72.20 0.0M
2023-10-10 73.00 73.00 72.70 72.70 0.0M
2023-10-09 71.00 71.60 71.00 71.60 0.0M
2023-10-06 68.70 69.10 68.70 69.10 0.0M
2023-10-05 69.20 69.30 69.20 69.30 0.0M
2023-10-04 69.20 69.20 68.80 68.80 0.0M
2023-10-03 69.20 69.50 69.20 69.50 0.0M
2023-10-02 70.90 71.00 70.90 71.00 0.0M
2023-09-29 70.80 71.00 70.80 71.00 0.0M
2023-09-28 70.70 70.90 70.70 70.90 0.0M
2023-09-27 70.20 70.20 70.20 70.20 0.0M
2023-09-26 70.40 70.40 70.10 70.10 0.0M
2023-09-25 69.50 69.90 69.50 69.90 0.0M
2023-09-22 69.60 69.80 69.60 69.80 0.0M
2023-09-21 70.40 70.40 69.30 69.30 0.0M
2023-09-20 70.20 70.20 70.10 70.10 0.0M
2023-09-19 71.40 71.40 71.40 71.40 0.0M
2023-09-18 70.00 70.60 70.00 70.60 0.0M
2023-09-15 69.70 69.70 69.70 69.70 0.0M
2023-09-14 68.10 68.60 68.10 68.60 0.0M
2023-09-13 67.90 68.10 67.90 68.10 0.0M
2023-09-12 67.80 68.00 67.80 68.00 0.0M
2023-09-11 67.10 67.10 66.40 66.40 0.0M
2023-09-08 68.00 68.00 68.00 68.00 0.0M
2023-09-07 66.90 67.70 66.90 67.30 0.0M
2023-09-06 67.30 67.40 67.30 67.40 0.0M
2023-09-05 68.30 68.30 67.90 67.90 0.0M
2023-09-04 68.40 68.90 68.40 68.90 0.0M
2023-09-01 68.00 68.00 68.00 68.00 0.0M
2023-08-31 67.70 68.00 67.70 68.00 0.0M
2023-08-30 67.50 68.00 67.50 68.00 0.0M
2023-08-29 68.00 68.00 67.60 67.60 0.0M
2023-08-28 67.20 67.70 67.20 67.70 0.0M
2023-08-25 67.40 67.60 67.40 67.60 0.0M
2023-08-24 67.10 67.20 67.10 67.20 0.0M
2023-08-23 67.00 67.60 66.70 66.70 0.0M
2023-08-22 65.20 66.40 65.20 66.40 0.0M
2023-08-21 65.60 65.60 65.50 65.50 0.0M
2023-08-18 65.20 65.20 65.00 65.00 0.0M
2023-08-17 66.40 66.40 66.10 66.10 0.0M
2023-08-16 66.80 66.90 66.80 66.90 0.0M
2023-08-15 67.50 67.50 67.00 67.00 0.0M
2023-08-14 66.70 68.10 66.70 68.10 0.0M
2023-08-11 66.30 66.30 66.00 66.00 0.0M
2023-08-10 66.50 66.50 66.00 66.00 0.0M
2023-08-09 66.60 67.30 66.60 67.00 0.0M
2023-08-08 68.50 68.50 68.40 68.40 0.0M
2023-08-07 67.30 67.30 67.30 67.30 0.0M
2023-08-04 62.60 62.60 62.60 62.60 0.0M
2023-08-03 63.10 63.10 62.70 62.70 0.0M
2023-08-02 62.60 63.20 62.60 63.20 0.0M
2023-08-01 62.40 63.20 62.40 63.20 0.0M
2023-07-31 62.20 62.20 62.10 62.10 0.0M
2023-07-28 62.30 62.30 62.00 62.00 0.0M
2023-07-27 62.80 62.80 62.30 62.30 0.0M
2023-07-26 63.20 63.20 63.20 63.20 0.0M
2023-07-25 63.00 63.00 62.70 62.70 0.0M
2023-07-24 63.10 63.40 63.10 63.40 0.0M
2023-07-21 63.00 63.00 62.80 62.80 0.0M
2023-07-20 61.70 63.00 61.70 63.00 0.0M
2023-07-19 62.10 62.10 61.60 61.60 0.0M
2023-07-18 62.40 63.00 62.40 63.00 0.0M
2023-07-17 61.30 62.00 61.30 62.00 0.0M
2023-07-14 62.70 62.70 62.70 62.70 0.0M
2023-07-13 63.50 63.50 63.50 63.50 0.0M
2023-07-12 64.40 64.40 64.40 64.40 0.0M
2023-07-11 64.50 65.00 64.50 65.00 0.0M
2023-07-10 64.40 64.40 64.40 64.40 0.0M
2023-07-07 64.80 64.80 64.80 64.80 0.0M
2023-07-06 64.90 64.90 64.90 64.90 0.0M
2023-07-05 65.40 65.40 65.40 65.40 0.0M
2023-07-04 65.30 65.30 65.30 65.30 0.0M
2023-07-03 65.40 65.40 65.40 65.40 0.0M
2023-06-30 65.50 65.50 65.50 65.50 0.0M
2023-06-29 63.80 65.30 63.80 65.30 0.0M
2023-06-28 63.10 64.10 63.10 64.10 0.0M
2023-06-27 62.50 63.80 62.50 63.80 0.0M
2023-06-26 61.40 62.90 61.40 62.90 0.0M
2023-06-23 61.80 61.80 61.80 61.80 0.0M
2023-06-22 61.90 61.90 61.90 61.90 0.0M
2023-06-21 62.40 62.40 62.40 62.40 0.0M
2023-06-20 63.50 63.60 63.50 63.60 0.0M
2023-06-19 63.30 63.30 63.30 63.30 0.0M
2023-06-16 61.00 61.00 61.00 61.00 0.0M
2023-06-15 61.40 61.40 61.40 61.40 0.0M
2023-06-14 61.80 61.80 61.80 61.80 0.0M
2023-06-13 61.20 61.60 61.20 61.60 0.0M
2023-06-12 59.80 60.50 59.80 60.50 0.0M
2023-06-09 59.30 60.30 59.30 60.30 0.0M
2023-06-08 59.00 59.00 59.00 59.00 0.0M
2023-06-07 59.80 60.10 59.80 60.10 0.0M
2023-06-06 60.00 60.00 59.90 59.90 0.0M
2023-06-05 59.10 59.10 59.10 59.10 0.0M
2023-06-02 56.50 58.30 56.50 58.30 0.0M
2023-06-01 55.70 56.50 55.70 56.50 0.0M
2023-05-31 56.20 56.50 56.20 56.50 0.0M
2023-05-30 56.90 56.90 56.70 56.70 0.0M
2023-05-29 56.60 56.60 56.60 56.60 0.0M
2023-05-26 57.30 57.30 57.30 57.30 0.0M
2023-05-25 59.80 59.80 59.80 59.80 0.0M
2023-05-24 59.80 60.20 59.80 60.20 0.0M
2023-05-23 60.60 60.90 60.60 60.90 0.0M
2023-05-22 60.50 61.10 60.50 61.10 0.0M
2023-05-19 61.20 61.70 61.20 61.70 0.0M
2023-05-18 60.50 60.50 60.50 60.50 0.0M
2023-05-17 61.50 61.50 61.50 61.50 0.0M
2023-05-16 61.00 61.40 61.00 61.20 0.0M
2023-05-15 60.70 61.10 60.70 61.10 0.0M
2023-05-12 60.70 61.10 60.70 61.10 0.0M
2023-05-11 60.90 60.90 60.50 60.50 0.0M
2023-05-10 60.60 60.90 60.60 60.90 0.0M
2023-05-09 59.00 60.90 59.00 60.90 0.0M
2023-05-08 58.90 59.00 58.80 59.00 0.0M
2023-05-05 57.40 58.70 57.30 58.70 0.0M
2023-05-04 57.70 57.70 57.70 57.70 0.0M
2023-05-03 57.50 58.70 57.50 58.70 0.0M
2023-05-02 58.10 58.50 58.10 58.50 0.0M
2023-04-28 57.50 58.40 57.50 58.40 0.0M
2023-04-27 56.60 58.00 56.60 58.00 0.0M
2023-04-26 57.20 57.30 57.00 57.30 0.0M
2023-04-25 57.40 58.00 57.40 57.80 0.0M
2023-04-24 57.30 58.00 57.30 57.90 0.0M
2023-04-21 58.00 58.00 58.00 58.00 0.0M
2023-04-20 57.60 57.80 57.60 57.80 0.0M
2023-04-19 58.50 58.50 58.50 58.50 0.0M
2023-04-18 58.00 58.90 58.00 58.90 0.0M
2023-04-17 57.70 58.40 57.70 58.40 0.0M
2023-04-14 57.60 58.50 57.60 58.50 0.0M
2023-04-13 57.60 57.60 57.50 57.50 0.0M
2023-04-12 57.10 57.60 57.10 57.60 0.0M
2023-04-11 57.20 57.20 57.20 57.20 0.0M
2023-04-06 57.00 57.00 57.00 57.00 0.0M
2023-04-05 57.10 57.10 57.00 57.00 0.0M
2023-04-04 58.20 58.20 57.80 57.80 0.0M
2023-04-03 58.10 58.30 58.10 58.30 0.0M
2023-03-31 57.00 57.50 57.00 57.50 0.0M
2023-03-30 57.50 57.50 57.50 57.50 0.0M
2023-03-29 57.50 57.50 57.00 57.00 0.0M
2023-03-28 56.00 57.00 56.00 57.00 0.0M
2023-03-27 56.50 56.50 56.50 56.50 0.0M
2023-03-24 56.00 56.00 56.00 56.00 0.0M
2023-03-23 55.50 55.50 55.50 55.50 0.0M
2023-03-22 58.00 58.00 58.00 58.00 0.0M
2023-03-21 57.50 57.50 57.50 57.50 0.0M
2023-03-20 56.50 56.50 56.50 56.50 0.0M
2023-03-17 58.50 58.50 58.00 58.00 0.0M
2023-03-16 58.00 58.00 57.50 57.50 0.0M
2023-03-15 57.00 57.50 57.00 57.50 0.0M
2023-03-14 57.00 57.50 57.00 57.50 0.0M
2023-03-13 57.50 57.50 56.00 56.00 0.0M
2023-03-10 58.00 58.50 58.00 58.50 0.0M
2023-03-09 58.50 60.00 58.50 60.00 0.0M
2023-03-08 57.50 58.50 57.50 58.50 0.0M
2023-03-07 57.00 57.00 57.00 57.00 0.0M
2023-03-06 59.00 59.00 59.00 59.00 0.0M
2023-03-03 58.00 59.00 58.00 59.00 0.0M
2023-03-02 57.50 58.50 57.50 58.50 0.0M
2023-03-01 56.50 57.00 56.50 57.00 0.0M
2023-02-28 57.00 57.50 57.00 57.50 0.0M
2023-02-27 57.00 58.00 57.00 58.00 0.0M
2023-02-24 55.00 57.00 55.00 57.00 0.0M
2023-02-23 55.00 57.00 55.00 56.50 0.0M
2023-02-22 55.00 55.50 55.00 55.50 0.0M
2023-02-21 55.50 56.00 55.50 55.50 0.0M
2023-02-20 56.00 56.00 56.00 56.00 0.0M
2023-02-17 56.00 56.00 56.00 56.00 0.0M
2023-02-16 55.50 56.50 55.50 56.50 0.0M
2023-02-15 55.00 56.00 55.00 56.00 0.0M
2023-02-14 55.00 55.00 55.00 55.00 0.0M
2023-02-13 55.00 56.00 55.00 56.00 0.0M
2023-02-10 54.00 56.00 54.00 55.00 0.0M
2023-02-09 55.00 55.50 55.00 55.50 0.0M
2023-02-08 55.50 55.50 55.50 55.50 0.0M
2023-02-07 55.00 55.50 55.00 55.50 0.0M
2023-02-06 55.00 56.00 55.00 56.00 0.0M
2023-02-03 55.00 55.50 55.00 55.50 0.0M
2023-02-02 54.50 55.00 54.50 55.00 0.0M
2023-02-01 55.00 55.50 55.00 55.50 0.0M
2023-01-31 54.50 54.50 54.50 54.50 0.0M
2023-01-30 55.00 56.00 55.00 56.00 0.0M
2023-01-27 55.00 56.00 55.00 56.00 0.0M
2023-01-26 54.50 55.50 54.50 55.50 0.0M
2023-01-25 53.00 53.50 53.00 53.50 0.0M
2023-01-24 52.00 53.00 52.00 53.00 0.0M
2023-01-23 51.00 52.00 51.00 52.00 0.0M
2023-01-20 50.50 51.50 50.50 51.50 0.0M
2023-01-19 51.00 51.50 51.00 51.50 0.0M
2023-01-18 52.00 52.50 52.00 52.00 0.0M
2023-01-17 52.00 53.00 52.00 53.00 0.0M
2023-01-16 52.00 52.00 52.00 52.00 0.0M
2023-01-13 53.00 53.00 53.00 53.00 0.0M
2023-01-12 54.00 54.00 54.00 54.00 0.0M
2023-01-11 52.50 54.00 52.50 54.00 0.0M
2023-01-10 52.50 52.50 52.50 52.50 0.0M
2023-01-09 53.50 53.50 53.50 53.50 0.0M
2023-01-06 53.00 55.00 53.00 55.00 0.0M
2023-01-05 53.50 53.50 53.50 53.50 0.0M
2023-01-04 53.50 53.50 53.50 53.50 0.0M
2023-01-03 53.00 54.00 53.00 54.00 0.0M
2023-01-02 53.50 53.50 53.50 53.50 0.0M