DXC Technology Co.

DXC
🏛️ 美国 →
14.01
最后更新: 2025-09-26
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 20.11 20.30 19.85 19.98 0.6M
2024-12-30 20.02 20.13 19.59 20.03 0.8M
2024-12-27 20.27 20.50 20.00 20.20 0.6M
2024-12-26 20.27 20.62 20.17 20.37 0.8M
2024-12-24 20.86 20.89 20.43 20.50 0.3M
2024-12-23 20.53 20.98 20.21 20.94 0.9M
2024-12-20 21.39 21.60 20.36 20.60 4.3M
2024-12-19 21.11 21.84 21.11 21.49 1.1M
2024-12-18 21.39 21.71 20.64 20.83 0.9M
2024-12-17 21.37 21.60 21.18 21.30 0.8M
2024-12-16 21.28 21.61 21.13 21.47 0.7M
2024-12-13 21.70 21.81 21.26 21.46 1.7M
2024-12-12 21.41 22.02 21.24 21.72 1.1M
2024-12-11 21.96 22.06 21.23 21.56 0.8M
2024-12-10 22.18 22.18 21.61 21.85 1.0M
2024-12-09 22.34 22.90 22.15 22.28 0.9M
2024-12-06 22.18 22.33 21.93 22.19 0.7M
2024-12-05 22.59 22.65 21.95 22.01 0.6M
2024-12-04 22.40 22.56 22.18 22.50 0.6M
2024-12-03 22.50 22.50 21.97 22.16 0.6M
2024-12-02 22.40 22.72 22.23 22.51 0.9M
2024-11-29 22.43 22.63 22.24 22.50 0.5M
2024-11-27 22.55 22.85 22.32 22.38 0.7M
2024-11-26 22.60 22.78 22.40 22.53 0.8M
2024-11-25 22.68 23.03 22.43 22.60 2.0M
2024-11-22 21.96 22.55 21.85 22.30 1.1M
2024-11-21 21.36 21.90 21.01 21.82 0.9M
2024-11-20 19.58 21.24 19.53 21.17 1.6M
2024-11-19 19.31 19.60 19.15 19.59 1.2M
2024-11-18 20.70 20.84 19.61 19.69 1.3M
2024-11-15 21.46 21.81 20.75 20.81 0.8M
2024-11-14 22.44 22.44 21.68 21.68 1.5M
2024-11-13 22.82 22.89 22.39 22.41 1.1M
2024-11-12 22.82 23.18 22.59 22.83 2.2M
2024-11-11 22.37 23.05 22.09 22.77 2.3M
2024-11-08 23.71 24.83 21.53 21.66 6.0M
2024-11-07 21.44 22.60 21.25 22.58 2.1M
2024-11-06 21.17 21.98 21.02 21.43 0.9M
2024-11-05 20.42 20.86 20.29 20.77 0.9M
2024-11-04 19.95 20.52 19.92 20.50 0.8M
2024-11-01 19.95 20.33 19.77 20.02 1.0M
2024-10-31 20.80 20.99 19.85 19.86 1.0M
2024-10-30 20.85 21.24 20.71 20.78 0.6M
2024-10-29 20.19 21.08 20.16 20.92 1.0M
2024-10-28 19.95 20.39 19.95 20.27 0.8M
2024-10-25 20.00 20.12 19.66 19.87 0.8M
2024-10-24 20.08 20.18 19.93 19.94 0.7M
2024-10-23 20.38 20.55 19.87 20.07 0.6M
2024-10-22 20.62 20.77 20.43 20.46 0.7M
2024-10-21 20.99 21.23 20.65 20.71 0.8M
2024-10-18 21.35 21.35 21.04 21.05 1.2M
2024-10-17 20.86 21.35 20.63 21.26 0.7M
2024-10-16 20.51 21.09 20.49 21.00 1.0M
2024-10-15 20.25 20.77 20.23 20.37 2.0M
2024-10-14 20.04 20.30 19.83 20.11 1.6M
2024-10-11 19.98 20.32 19.89 20.02 1.6M
2024-10-10 20.15 20.18 19.72 19.91 1.9M
2024-10-09 20.52 20.58 20.16 20.26 0.6M
2024-10-08 20.61 20.88 20.28 20.47 0.9M
2024-10-07 20.76 20.81 20.52 20.53 1.0M
2024-10-04 21.05 21.19 20.70 20.84 0.5M
2024-10-03 20.09 20.94 20.06 20.80 0.9M
2024-10-02 20.11 20.46 20.05 20.19 0.9M
2024-10-01 20.65 20.72 19.88 20.07 1.1M
2024-09-30 20.63 20.75 20.40 20.75 1.2M
2024-09-27 20.46 20.74 20.30 20.72 1.2M
2024-09-26 20.08 20.48 20.03 20.31 1.7M
2024-09-25 20.21 20.25 19.68 19.87 1.7M
2024-09-24 21.02 21.12 20.23 20.23 0.9M
2024-09-23 21.50 21.50 20.84 20.98 1.5M
2024-09-20 21.27 21.61 20.98 21.34 7.4M
2024-09-19 21.36 21.37 20.85 21.06 2.5M
2024-09-18 21.41 21.55 20.95 21.03 0.9M
2024-09-17 21.59 21.70 21.23 21.45 1.5M
2024-09-16 21.29 21.44 21.10 21.44 0.8M
2024-09-13 20.99 21.41 20.99 21.24 0.6M
2024-09-12 20.80 20.92 20.58 20.76 0.7M
2024-09-11 20.55 20.82 20.29 20.80 0.9M
2024-09-10 20.65 20.78 20.48 20.69 0.9M
2024-09-09 20.66 20.91 20.42 20.62 0.9M
2024-09-06 21.23 21.67 20.79 20.82 1.7M
2024-09-05 20.84 21.33 20.62 21.12 1.1M
2024-09-04 20.41 20.92 20.35 20.87 0.7M
2024-09-03 20.42 20.67 20.22 20.38 0.9M
2024-08-30 20.82 20.94 20.44 20.67 2.0M
2024-08-29 21.00 21.14 20.66 20.72 0.8M
2024-08-28 20.43 20.99 20.39 20.91 0.8M
2024-08-27 20.25 20.62 20.23 20.58 0.6M
2024-08-26 20.18 20.66 20.16 20.26 0.6M
2024-08-23 20.24 20.41 20.02 20.11 0.6M
2024-08-22 20.23 20.33 20.02 20.16 0.8M
2024-08-21 19.75 20.24 19.75 20.23 0.9M
2024-08-20 19.70 19.89 19.51 19.70 0.7M
2024-08-19 19.31 19.98 19.31 19.82 0.8M
2024-08-16 19.53 19.60 19.16 19.28 1.7M
2024-08-15 19.57 19.97 19.47 19.63 1.7M
2024-08-14 19.67 19.86 19.28 19.35 1.5M
2024-08-13 19.41 19.75 19.17 19.55 4.1M
2024-08-12 19.50 19.74 19.12 19.16 1.6M
2024-08-09 20.63 20.99 19.26 19.64 2.6M
2024-08-08 17.84 18.36 17.84 18.33 1.0M
2024-08-07 18.59 18.64 17.88 17.93 2.1M
2024-08-06 18.35 18.79 18.20 18.29 0.9M
2024-08-05 18.41 18.72 18.01 18.28 1.2M
2024-08-02 19.61 19.83 18.92 19.54 1.7M
2024-08-01 20.31 20.48 19.78 19.89 0.9M
2024-07-31 20.50 20.75 20.33 20.34 1.3M
2024-07-30 20.10 20.49 20.09 20.41 1.2M
2024-07-29 20.12 20.16 19.71 20.14 1.6M
2024-07-26 20.01 20.15 19.76 20.06 0.8M
2024-07-25 19.49 20.14 19.38 19.77 0.7M
2024-07-24 19.70 19.99 19.46 19.47 0.8M
2024-07-23 19.23 19.80 19.18 19.76 0.9M
2024-07-22 19.75 19.75 19.01 19.24 1.5M
2024-07-19 19.63 19.78 19.21 19.67 0.9M
2024-07-18 19.78 20.30 19.69 19.76 1.6M
2024-07-17 19.35 20.06 19.35 19.77 1.5M
2024-07-16 19.44 19.69 19.05 19.55 1.0M
2024-07-15 19.67 19.76 19.28 19.28 1.4M
2024-07-12 19.57 19.81 19.34 19.61 1.6M
2024-07-11 18.87 19.47 18.78 19.45 1.3M
2024-07-10 18.48 18.74 18.23 18.70 0.8M
2024-07-09 18.64 18.64 18.06 18.42 1.4M
2024-07-08 18.54 18.89 18.45 18.75 0.9M
2024-07-05 18.04 18.51 17.94 18.38 2.5M
2024-07-03 18.28 18.42 18.08 18.20 0.6M
2024-07-02 18.69 18.78 18.13 18.26 1.2M
2024-07-01 19.09 19.29 18.60 18.62 1.5M
2024-06-28 18.86 19.15 18.70 19.09 3.5M
2024-06-27 18.69 18.85 18.60 18.84 1.2M
2024-06-26 18.38 18.77 18.31 18.70 2.3M
2024-06-25 18.61 18.72 18.42 18.60 1.7M
2024-06-24 18.54 18.98 18.48 18.59 3.1M
2024-06-21 18.79 18.80 18.38 18.74 7.4M
2024-06-20 18.33 18.72 18.16 18.41 1.5M
2024-06-18 18.00 18.47 17.97 18.34 3.0M
2024-06-17 17.69 18.16 17.63 17.95 3.1M
2024-06-14 18.41 18.41 17.84 17.85 2.4M
2024-06-13 18.90 19.16 18.49 18.71 2.6M
2024-06-12 18.39 19.69 18.39 18.91 4.8M
2024-06-11 18.88 19.02 17.91 18.34 13.2M
2024-06-10 16.40 19.46 16.35 18.45 13.0M
2024-06-07 15.75 16.64 15.61 16.55 4.8M
2024-06-06 15.36 15.89 15.29 15.86 2.2M
2024-06-05 15.55 15.68 15.29 15.45 2.1M
2024-06-04 15.64 15.70 15.27 15.46 2.9M
2024-06-03 15.74 15.77 15.41 15.73 3.1M
2024-05-31 15.24 15.68 15.17 15.55 3.6M
2024-05-30 15.02 15.21 14.79 15.14 2.7M
2024-05-29 14.90 15.22 14.85 15.09 4.4M
2024-05-28 15.54 15.63 15.16 15.16 3.0M
2024-05-24 15.95 16.00 15.41 15.63 2.4M
2024-05-23 16.57 16.58 15.84 15.94 2.3M
2024-05-22 15.82 16.50 15.78 16.41 3.2M
2024-05-21 15.99 16.06 15.45 15.91 3.9M
2024-05-20 16.53 16.53 15.91 16.21 5.2M
2024-05-17 15.87 16.90 15.70 16.52 13.5M
2024-05-16 19.74 20.20 19.74 19.88 3.8M
2024-05-15 20.00 20.05 19.47 19.73 3.4M
2024-05-14 19.79 19.88 19.63 19.80 1.5M
2024-05-13 19.56 19.91 19.47 19.53 1.4M
2024-05-10 19.72 19.80 19.36 19.41 1.7M
2024-05-09 19.78 19.87 19.35 19.62 1.6M
2024-05-08 19.55 19.98 19.50 19.90 1.2M
2024-05-07 19.86 20.00 19.58 19.70 1.3M
2024-05-06 19.44 19.89 19.28 19.71 1.6M
2024-05-03 19.33 19.47 18.95 19.16 1.5M
2024-05-02 19.27 19.35 18.73 18.90 1.8M
2024-05-01 19.50 19.67 18.99 19.00 1.5M
2024-04-30 20.07 20.09 19.48 19.49 2.3M
2024-04-29 20.22 20.50 20.17 20.28 1.2M
2024-04-26 20.43 20.58 19.94 20.08 1.3M
2024-04-25 20.72 20.78 20.26 20.37 1.3M
2024-04-24 21.19 21.33 20.98 21.03 1.4M
2024-04-23 20.47 21.24 20.43 21.16 1.6M
2024-04-22 20.32 20.56 20.11 20.42 1.0M
2024-04-19 19.57 20.23 19.56 20.14 1.3M
2024-04-18 19.81 19.92 19.55 19.58 1.2M
2024-04-17 19.98 20.22 19.72 19.79 1.4M
2024-04-16 20.00 20.23 19.91 19.98 1.4M
2024-04-15 20.37 20.52 20.00 20.11 1.8M
2024-04-12 21.02 21.07 20.15 20.30 1.7M
2024-04-11 21.28 21.34 20.90 21.21 2.0M
2024-04-10 21.61 21.61 21.07 21.16 1.6M
2024-04-09 20.99 22.15 20.94 22.09 2.8M
2024-04-08 20.60 21.00 20.60 20.87 0.9M
2024-04-05 20.86 20.89 20.43 20.46 1.3M
2024-04-04 21.37 21.37 20.83 20.90 1.1M
2024-04-03 20.96 21.23 20.90 21.13 1.8M
2024-04-02 20.89 21.07 20.79 21.06 1.5M
2024-04-01 21.19 21.21 20.89 21.03 1.8M
2024-03-28 21.18 21.39 21.08 21.21 1.4M
2024-03-27 20.81 21.16 20.72 21.06 1.6M
2024-03-26 20.83 20.89 20.61 20.64 1.0M
2024-03-25 20.50 20.86 20.50 20.62 1.4M
2024-03-22 21.05 21.08 20.32 20.45 2.0M
2024-03-21 21.18 21.29 20.80 21.02 2.3M
2024-03-20 20.83 21.22 20.62 21.22 1.6M
2024-03-19 20.50 20.86 20.50 20.86 1.9M
2024-03-18 20.52 20.84 20.26 20.70 2.3M
2024-03-15 20.37 20.79 20.35 20.64 10.3M
2024-03-14 20.78 20.82 20.31 20.51 1.7M
2024-03-13 21.08 21.27 20.62 20.74 3.3M
2024-03-12 21.16 21.17 20.84 21.10 2.0M
2024-03-11 20.75 21.27 20.66 21.00 2.1M
2024-03-08 20.49 21.06 20.49 20.86 2.7M
2024-03-07 20.51 20.67 20.01 20.43 2.7M
2024-03-06 20.40 20.55 20.14 20.38 2.5M
2024-03-05 20.48 20.65 20.04 20.20 3.8M
2024-03-04 21.68 21.82 20.71 20.73 3.0M
2024-03-01 21.88 21.91 21.48 21.69 3.2M
2024-02-29 21.73 22.00 21.67 21.86 4.6M
2024-02-28 21.71 21.90 21.55 21.57 1.5M
2024-02-27 21.74 21.88 21.49 21.84 5.0M
2024-02-26 21.11 21.70 21.10 21.59 5.7M
2024-02-23 21.32 21.47 21.17 21.32 1.6M
2024-02-22 20.58 21.26 20.43 21.24 2.8M
2024-02-21 20.71 20.89 20.21 20.36 3.5M
2024-02-20 21.36 21.48 20.71 20.84 3.2M
2024-02-16 21.97 22.70 21.70 21.72 4.5M
2024-02-15 21.69 22.21 21.59 22.17 2.4M
2024-02-14 22.02 22.03 21.45 21.48 2.7M
2024-02-13 21.86 22.25 21.44 21.76 3.4M
2024-02-12 22.06 22.57 22.06 22.49 2.7M
2024-02-09 22.04 22.54 21.94 22.11 3.5M
2024-02-08 21.36 22.46 21.16 22.05 5.7M
2024-02-07 21.30 21.61 21.15 21.37 2.0M
2024-02-06 21.26 21.40 21.14 21.35 2.6M
2024-02-05 21.61 21.84 20.95 21.24 2.7M
2024-02-02 22.02 22.27 20.29 21.67 4.6M
2024-02-01 21.91 22.08 21.63 21.65 4.3M
2024-01-31 22.68 22.69 21.76 21.80 3.6M
2024-01-30 23.09 23.22 22.71 22.74 2.2M
2024-01-29 23.25 23.40 23.09 23.16 2.1M
2024-01-26 23.32 23.51 23.04 23.23 3.8M
2024-01-25 23.18 23.45 23.10 23.19 2.7M
2024-01-24 22.64 23.25 22.64 22.76 2.7M
2024-01-23 23.54 23.72 23.06 23.10 1.6M
2024-01-22 23.24 23.48 23.17 23.29 1.9M
2024-01-19 22.90 23.11 22.80 23.00 1.8M
2024-01-18 22.46 22.86 22.31 22.81 2.3M
2024-01-17 22.45 22.73 22.25 22.41 3.2M
2024-01-16 23.83 24.01 23.37 23.59 1.6M
2024-01-12 23.98 24.48 23.87 24.19 1.7M
2024-01-11 23.30 23.73 23.11 23.73 1.5M
2024-01-10 23.01 23.34 22.91 23.28 1.1M
2024-01-09 22.96 23.29 22.89 23.11 1.9M
2024-01-08 22.58 23.31 22.52 23.23 1.6M
2024-01-05 22.28 22.97 22.27 22.53 2.5M
2024-01-04 22.62 22.68 22.26 22.27 1.6M
2024-01-03 22.50 22.75 22.25 22.49 1.7M
2024-01-02 22.70 23.06 22.65 22.83 1.6M