Byrna Technologies Inc

BYRN
🏛️ 美国 →
22.16
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
09:30 20.23 20.23 20.00 20.00 36.5K
09:31 20.12 20.24 20.12 20.24 0.9K
09:32 20.24 20.24 20.10 20.10 1.6K
09:33 20.07 20.07 20.01 20.01 1.6K
09:34 20.07 20.07 20.00 20.07 2.4K
09:35 19.89 20.03 19.89 20.02 8.1K
09:36 19.93 19.93 19.93 19.93 0.9K
09:38 19.86 19.89 19.84 19.87 5.0K
09:39 19.80 19.80 19.80 19.80 1.0K
09:40 19.81 19.95 19.81 19.95 1.5K
09:41 19.87 19.87 19.87 19.87 1.6K
09:42 19.84 19.84 19.82 19.82 0.8K
09:43 19.88 19.88 19.88 19.88 1.0K
09:44 19.91 19.91 19.91 19.91 0.4K
09:45 19.92 19.92 19.92 19.92 0.3K
09:47 20.00 20.00 20.00 20.00 1.5K
09:49 20.14 20.14 20.14 20.14 1.0K
09:50 20.19 20.19 20.04 20.04 2.0K
09:51 20.06 20.06 20.02 20.02 1.4K
09:52 19.95 19.95 19.89 19.89 0.8K
09:53 19.96 20.02 19.96 20.02 1.0K
09:54 19.94 19.94 19.94 19.93 0.3K
09:55 19.97 20.08 19.97 20.08 1.1K
09:57 20.09 20.09 20.09 20.09 0.8K
10:01 20.12 20.12 20.12 20.12 0.3K
10:03 20.20 20.20 20.20 20.20 0.8K
10:05 20.15 20.15 20.15 20.15 0.1K
10:06 20.22 20.22 20.22 20.22 0.5K
10:07 20.25 20.25 20.25 20.25 2.2K
10:08 20.26 20.36 20.26 20.36 1.7K
10:11 20.42 20.42 20.42 20.42 1.1K
10:12 20.41 20.45 20.41 20.45 3.1K
10:13 20.45 20.52 20.45 20.52 5.3K
10:14 20.49 20.49 20.44 20.48 1.9K
10:15 20.52 20.63 20.52 20.62 2.2K
10:17 20.70 20.71 20.70 20.71 0.9K
10:18 20.75 20.75 20.59 20.59 8.9K
10:19 20.58 20.58 20.57 20.57 2.1K
10:22 20.63 20.63 20.63 20.63 0.1K
10:23 20.56 20.66 20.56 20.66 1.7K
10:24 20.70 20.71 20.70 20.71 1.7K
10:25 20.65 20.68 20.65 20.65 1.3K
10:26 20.71 20.71 20.70 20.69 1.7K
10:27 20.66 20.66 20.62 20.62 1.9K
10:28 20.65 20.68 20.65 20.68 0.9K
10:29 20.71 20.71 20.70 20.70 0.8K
10:31 20.73 20.73 20.73 20.73 0.9K
10:33 20.70 20.78 20.70 20.78 4.7K
10:34 20.74 20.81 20.74 20.81 0.8K
10:35 20.80 20.80 20.80 20.80 0.9K
10:38 20.83 20.84 20.79 20.84 1.6K
10:39 20.85 20.86 20.83 20.86 1.2K
10:40 20.85 20.85 20.81 20.85 3.3K
10:41 20.84 20.84 20.80 20.80 1.6K
10:42 20.85 20.85 20.85 20.85 0.8K
10:43 20.89 20.89 20.89 20.89 0.2K
10:44 20.85 20.85 20.85 20.85 0.6K
10:46 20.92 20.92 20.89 20.89 0.8K
10:47 20.96 20.99 20.96 20.99 3.9K
10:49 21.01 21.01 21.01 21.01 4.8K
10:50 20.96 20.96 20.93 20.93 3.7K
10:52 20.99 20.99 20.99 20.99 0.4K
10:54 21.02 21.02 21.02 21.02 0.5K
10:56 20.98 21.11 20.98 21.11 5.1K
10:57 21.13 21.16 21.13 21.16 1.4K
10:59 21.19 21.19 21.19 21.19 0.8K
11:00 21.17 21.20 21.14 21.14 4.2K
11:01 21.14 21.14 21.13 21.13 0.7K
11:03 21.16 21.16 21.16 21.16 0.6K
11:04 21.15 21.15 21.13 21.13 2.4K
11:05 21.14 21.14 21.14 21.14 2.3K
11:06 21.13 21.17 21.13 21.17 1.4K
11:07 21.09 21.09 21.09 21.09 1.4K
11:08 21.07 21.07 21.07 21.07 0.8K
11:09 21.10 21.10 21.10 21.10 1.9K
11:11 21.08 21.08 21.08 21.08 0.3K
11:13 21.14 21.14 21.14 21.14 1.2K
11:14 21.12 21.13 21.12 21.13 1.4K
11:15 21.08 21.08 21.08 21.08 1.2K
11:16 21.06 21.07 21.06 21.07 1.3K
11:19 21.00 21.00 21.00 21.00 1.2K
11:20 20.98 21.00 20.98 21.00 1.1K
11:21 20.97 20.97 20.97 20.97 0.7K
11:23 21.01 21.01 21.01 21.01 1.9K
11:26 21.02 21.02 21.02 21.02 0.5K
11:27 21.02 21.02 21.02 21.02 0.2K
11:29 20.99 21.06 20.99 21.06 2.6K
11:30 21.04 21.04 21.04 21.04 1.3K
11:31 21.02 21.02 21.00 21.00 2.5K
11:34 21.08 21.08 21.08 21.08 0.5K
11:35 21.12 21.15 21.12 21.15 0.9K
11:38 21.13 21.15 21.11 21.11 1.4K
11:39 21.08 21.08 21.08 21.08 0.7K
11:40 21.12 21.12 21.12 21.12 0.8K
11:43 21.13 21.14 21.13 21.14 0.4K
11:44 21.15 21.15 21.14 21.14 0.8K
11:45 21.15 21.15 21.15 21.15 0.3K
11:46 21.14 21.14 21.14 21.14 1.2K
11:47 21.14 21.14 21.14 21.14 0.2K
11:48 21.17 21.17 21.17 21.17 0.4K
11:49 21.20 21.24 21.20 21.24 3.5K
11:50 21.24 21.26 21.23 21.23 1.1K
11:51 21.23 21.23 21.23 21.23 0.5K
11:53 21.21 21.21 21.21 21.21 0.5K
11:54 21.23 21.23 21.23 21.23 0.6K
11:56 21.22 21.22 21.21 21.21 1.1K
11:57 21.19 21.19 21.19 21.19 0.4K
11:58 21.18 21.18 21.18 21.18 1.6K
11:59 21.20 21.20 21.20 21.20 0.3K
12:00 21.24 21.24 21.24 21.24 0.5K
12:02 21.21 21.21 21.21 21.21 0.2K
12:03 21.21 21.21 21.16 21.16 1.6K
12:04 21.15 21.15 21.15 21.15 0.1K
12:05 21.18 21.18 21.18 21.18 0.4K
12:06 21.22 21.22 21.22 21.22 0.2K
12:08 21.18 21.18 21.18 21.18 0.3K
12:09 21.15 21.15 21.15 21.15 2.4K
12:14 21.17 21.17 21.17 21.17 0.2K
12:15 21.16 21.16 21.14 21.14 1.6K
12:17 21.15 21.15 21.13 21.13 0.7K
12:18 21.13 21.13 21.13 21.13 0.3K
12:21 21.10 21.10 21.10 21.10 0.3K
12:22 21.08 21.08 21.08 21.08 0.8K
12:23 21.07 21.07 21.07 21.07 0.3K
12:25 21.07 21.07 21.07 21.07 0.5K
12:27 21.05 21.05 21.02 21.02 1.5K
12:28 21.04 21.05 21.04 21.05 1.6K
12:29 21.09 21.09 21.09 21.09 0.5K
12:33 21.10 21.10 21.10 21.10 0.3K
12:34 21.07 21.07 21.07 21.07 0.4K
12:35 21.08 21.08 21.08 21.08 0.2K
12:38 21.05 21.05 21.01 21.01 1.3K
12:40 21.04 21.04 20.99 20.99 2.1K
12:42 21.04 21.07 21.04 21.07 1.4K
12:45 21.07 21.07 21.07 21.07 0.2K
12:46 21.06 21.06 21.06 21.06 0.2K
12:48 21.02 21.02 21.02 21.02 1.3K
12:49 21.03 21.03 21.03 21.03 0.3K
12:50 21.03 21.03 21.03 21.03 0.1K
12:52 21.06 21.06 21.06 21.06 0.8K
12:53 21.02 21.02 21.02 21.02 0.9K
12:58 21.09 21.09 21.09 21.09 0.6K
13:02 21.07 21.07 21.07 21.07 0.3K
13:03 21.03 21.03 21.03 21.03 1.7K
13:04 20.99 20.99 20.99 20.99 0.4K
13:06 21.00 21.00 21.00 21.00 1.0K
13:09 21.04 21.04 21.04 21.04 0.1K
13:11 21.01 21.01 20.97 20.97 1.6K
13:12 20.95 20.96 20.95 20.96 2.3K
13:15 20.96 20.96 20.96 20.96 0.3K
13:20 20.85 20.92 20.85 20.92 2.3K
13:21 20.83 20.83 20.78 20.78 0.6K
13:22 20.78 20.78 20.78 20.78 0.7K
13:23 20.73 20.73 20.73 20.73 14.3K
13:24 20.65 20.65 20.65 20.65 0.5K
13:26 20.80 20.80 20.80 20.80 0.3K
13:27 20.74 20.74 20.74 20.74 0.1K
13:28 20.81 20.81 20.81 20.81 0.2K
13:30 20.81 20.81 20.81 20.81 0.6K
13:31 20.82 20.82 20.75 20.75 0.7K
13:32 20.75 20.78 20.75 20.78 0.6K
13:34 20.74 20.74 20.74 20.74 2.3K
13:35 20.69 20.69 20.69 20.69 0.4K
13:36 20.69 20.73 20.69 20.73 0.4K
13:37 20.74 20.74 20.74 20.74 0.5K
13:38 20.74 20.75 20.74 20.75 0.6K
13:39 20.75 20.75 20.75 20.75 0.6K
13:40 20.74 20.74 20.71 20.74 4.5K
13:42 20.79 20.79 20.79 20.79 0.6K
13:43 20.73 20.73 20.73 20.73 0.4K
13:46 20.69 20.69 20.69 20.69 0.1K
13:47 20.69 20.72 20.69 20.72 2.9K
13:48 20.75 20.75 20.74 20.74 0.7K
13:49 20.76 20.76 20.76 20.76 0.2K
13:50 20.76 20.76 20.76 20.76 2.9K
13:53 20.74 20.74 20.74 20.74 0.7K
13:55 20.79 20.79 20.79 20.79 0.2K
13:56 20.74 20.74 20.71 20.71 3.0K
13:57 20.68 20.68 20.68 20.68 1.3K
14:00 20.62 20.62 20.62 20.62 0.4K
14:01 20.59 20.59 20.59 20.59 0.1K
14:02 20.50 20.50 20.48 20.48 2.5K
14:04 20.42 20.42 20.42 20.42 1.0K
14:05 20.42 20.46 20.42 20.46 1.5K
14:06 20.48 20.53 20.48 20.53 0.5K
14:08 20.50 20.50 20.50 20.50 0.9K
14:10 20.55 20.55 20.55 20.55 0.9K
14:11 20.55 20.55 20.55 20.55 0.3K
14:12 20.60 20.60 20.60 20.60 1.3K
14:14 20.56 20.56 20.56 20.56 0.9K
14:18 20.61 20.61 20.61 20.61 0.6K
14:19 20.62 20.62 20.62 20.62 0.6K
14:21 20.68 20.68 20.68 20.68 0.6K
14:24 20.67 20.67 20.67 20.67 0.5K
14:28 20.67 20.67 20.67 20.67 0.6K
14:29 20.67 20.67 20.67 20.67 0.3K
14:31 20.68 20.68 20.68 20.68 2.1K
14:36 20.67 20.67 20.65 20.65 0.6K
14:39 20.68 20.69 20.68 20.69 0.5K
14:40 20.69 20.69 20.69 20.69 0.9K
14:41 20.70 20.70 20.69 20.69 1.3K
14:44 20.66 20.66 20.66 20.66 2.6K
14:47 20.69 20.69 20.69 20.69 0.5K
14:49 20.74 20.77 20.74 20.77 1.4K
14:50 20.79 20.87 20.79 20.87 6.3K
14:52 20.82 20.82 20.82 20.82 0.4K
14:53 20.82 20.82 20.82 20.82 0.5K
14:56 20.82 20.83 20.82 20.83 0.3K
14:57 20.83 20.83 20.83 20.83 0.3K
14:58 20.85 20.88 20.85 20.88 1.4K
14:59 20.88 20.88 20.88 20.88 0.6K
15:00 20.87 20.88 20.87 20.88 1.1K
15:01 20.85 20.85 20.82 20.82 3.0K
15:04 20.82 20.82 20.82 20.82 0.5K
15:06 20.83 20.83 20.83 20.83 0.4K
15:08 20.81 20.81 20.81 20.81 0.1K
15:09 20.78 20.81 20.78 20.81 0.9K
15:10 20.78 20.78 20.78 20.78 2.3K
15:11 20.74 20.74 20.74 20.74 0.9K
15:13 20.75 20.75 20.75 20.75 0.3K
15:14 20.75 20.75 20.75 20.75 0.5K
15:15 20.75 20.75 20.75 20.75 0.2K
15:16 20.71 20.71 20.71 20.71 0.5K
15:18 20.73 20.73 20.73 20.73 0.3K
15:19 20.78 20.78 20.73 20.73 1.3K
15:21 20.72 20.72 20.71 20.72 2.7K
15:23 20.72 20.76 20.72 20.76 2.6K
15:24 20.78 20.78 20.78 20.78 1.1K
15:27 20.79 20.79 20.79 20.79 1.2K
15:28 20.75 20.75 20.75 20.75 0.1K
15:29 20.76 20.76 20.76 20.76 2.7K
15:30 20.79 20.79 20.79 20.79 1.1K
15:32 20.80 20.80 20.80 20.80 0.7K
15:33 20.78 20.78 20.78 20.78 3.0K
15:35 20.77 20.77 20.73 20.74 3.5K
15:36 20.74 20.74 20.74 20.74 0.3K
15:37 20.71 20.71 20.68 20.68 2.3K
15:38 20.70 20.70 20.70 20.70 0.7K
15:40 20.71 20.71 20.71 20.71 0.7K
15:41 20.68 20.68 20.68 20.68 1.0K
15:42 20.69 20.69 20.69 20.69 0.7K
15:43 20.70 20.71 20.70 20.71 1.3K
15:44 20.71 20.73 20.71 20.73 2.6K
15:46 20.72 20.74 20.72 20.72 5.0K
15:47 20.76 20.76 20.76 20.76 1.4K
15:48 20.78 20.78 20.78 20.78 2.0K
15:50 20.84 20.86 20.84 20.86 1.4K
15:51 20.86 20.86 20.84 20.85 3.7K
15:52 20.84 20.88 20.84 20.88 1.7K
15:53 20.89 20.89 20.87 20.87 2.0K
15:54 20.89 20.89 20.89 20.89 2.2K
15:55 20.89 20.89 20.89 20.89 6.9K
15:56 20.89 20.90 20.81 20.81 12.5K
15:57 20.82 20.84 20.82 20.83 5.4K
15:58 20.79 20.79 20.78 20.78 12.1K
15:59 20.78 20.78 20.75 20.77 72.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据