Emmerson PLC

EML
🏛️ 英国 →
1.85
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
2025-09-26 1.85 2.00 1.80 1.85 0.4M
2025-09-25 1.83 2.00 1.65 1.85 0.4M
2025-09-24 1.83 2.00 1.65 1.83 0.7M
2025-09-23 1.83 2.00 1.65 1.83 0.5M
2025-09-22 1.83 1.82 1.65 1.83 0.1M
2025-09-19 1.83 1.69 1.69 1.83 0.0M
2025-09-18 1.83 1.69 1.69 1.83 0.0M
2025-09-17 1.83 2.00 1.65 1.83 0.4M
2025-09-16 1.83 2.00 1.65 1.83 10.5M
2025-09-15 1.83 2.00 1.65 1.70 1.3M
2025-09-12 1.90 2.00 1.70 1.80 1.9M
2025-09-11 1.98 2.00 1.80 1.90 1.4M
2025-09-10 1.90 1.95 1.83 1.95 3.0M
2025-09-09 1.90 1.95 1.85 1.90 1.0M
2025-09-08 1.90 1.95 1.86 1.90 0.9M
2025-09-05 1.93 2.00 1.85 1.90 0.7M
2025-09-04 2.00 2.10 1.85 1.95 0.9M
2025-09-03 2.05 2.20 1.91 2.00 0.2M
2025-09-02 2.05 2.20 1.90 2.05 0.2M
2025-09-01 2.05 2.10 1.90 2.05 0.1M
2025-08-29 2.05 1.93 1.90 2.05 0.3M
2025-08-28 2.05 2.20 1.90 2.05 0.0M
2025-08-27 2.05 2.20 1.90 2.00 0.4M
2025-08-26 2.05 2.20 1.93 2.05 0.8M
2025-08-22 2.05 2.02 1.98 2.05 0.1M
2025-08-21 2.05 2.20 2.02 2.05 0.0M
2025-08-20 1.90 2.20 1.80 2.05 2.7M
2025-08-19 1.90 1.84 1.80 1.90 0.1M
2025-08-18 1.88 2.00 1.75 1.90 0.8M
2025-08-15 1.88 1.99 1.83 1.88 0.3M
2025-08-14 1.88 1.99 1.83 1.88 0.3M
2025-08-13 1.88 2.00 1.75 1.88 0.4M
2025-08-12 1.88 2.00 1.75 1.88 0.2M
2025-08-11 1.88 2.00 1.75 1.88 0.2M
2025-08-08 1.88 1.96 1.86 1.88 0.8M
2025-08-07 1.88 2.00 1.75 1.88 0.0M
2025-08-06 1.88 2.00 1.86 1.88 0.1M
2025-08-05 1.88 2.00 1.75 1.88 0.1M
2025-08-04 1.88 2.00 1.75 1.88 0.6M
2025-08-01 1.88 2.00 1.75 1.90 0.2M
2025-07-31 1.88 1.87 1.75 1.88 0.5M
2025-07-30 1.85 2.00 1.70 1.85 0.1M
2025-07-29 1.90 2.00 1.80 1.85 1.4M
2025-07-28 1.90 2.00 1.88 1.90 0.0M
2025-07-25 1.85 1.90 1.80 1.90 0.7M
2025-07-24 1.80 2.00 1.70 1.85 0.6M
2025-07-23 1.80 1.86 1.60 1.80 0.3M
2025-07-22 1.90 2.00 1.60 1.82 0.7M
2025-07-21 1.90 2.00 1.80 1.82 13.7M
2025-07-18 1.90 2.00 1.80 1.90 0.9M
2025-07-17 1.90 2.00 1.82 1.85 0.4M
2025-07-16 1.90 2.00 1.80 1.90 0.8M
2025-07-15 1.85 2.00 1.80 1.90 1.0M
2025-07-14 1.85 1.90 1.82 1.85 0.8M
2025-07-11 1.85 1.90 1.89 1.85 0.4M
2025-07-10 1.90 1.91 1.80 1.85 1.0M
2025-07-09 1.90 1.96 1.85 1.90 0.7M
2025-07-08 1.90 1.97 1.85 1.90 0.2M
2025-07-07 1.90 2.00 1.80 1.90 0.6M
2025-07-04 1.90 2.00 1.83 1.90 0.7M
2025-07-03 1.90 1.99 1.84 1.90 0.6M
2025-07-02 1.90 2.00 1.80 1.90 0.2M
2025-07-01 1.80 2.00 1.80 1.90 0.3M
2025-06-30 1.80 1.90 1.76 1.80 0.6M
2025-06-27 1.80 1.88 1.79 1.80 0.2M
2025-06-26 1.80 1.90 1.79 1.80 0.2M
2025-06-25 1.80 1.90 1.70 1.80 0.2M
2025-06-24 1.80 1.90 1.72 1.80 1.0M
2025-06-23 1.85 1.90 1.70 1.80 0.7M
2025-06-20 1.90 2.00 1.82 1.85 0.3M
2025-06-19 1.95 2.00 1.80 1.91 0.8M
2025-06-18 1.95 2.00 1.90 1.95 0.4M
2025-06-17 1.95 2.00 1.91 1.95 2.6M
2025-06-16 1.95 1.94 1.91 1.95 0.5M
2025-06-13 1.95 1.99 1.90 1.95 3.1M
2025-06-12 1.95 2.00 1.90 1.95 0.4M
2025-06-11 1.95 1.99 1.90 1.95 3.8M
2025-06-10 1.90 2.00 1.80 1.95 0.9M
2025-06-09 1.90 1.99 1.83 1.90 0.9M
2025-06-06 1.90 1.97 1.82 1.90 0.9M
2025-06-05 1.90 2.00 1.86 1.90 0.3M
2025-06-04 1.85 2.00 1.80 1.90 2.1M
2025-06-03 1.85 2.00 1.70 1.85 0.1M
2025-06-02 1.85 1.98 1.70 1.85 0.7M
2025-05-30 1.90 2.00 1.80 1.85 1.4M
2025-05-29 1.90 1.95 1.83 1.90 0.7M
2025-05-28 1.90 2.00 1.86 1.90 1.2M
2025-05-27 1.80 2.00 1.70 1.90 0.7M
2025-05-23 1.80 1.89 1.72 1.80 0.3M
2025-05-22 1.65 1.87 1.60 1.87 1.7M
2025-05-21 1.90 2.00 1.60 1.65 1.3M
2025-05-20 1.90 2.00 1.80 1.80 1.5M
2025-05-19 2.15 2.30 1.80 1.90 5.2M
2025-05-16 2.20 2.30 2.05 2.15 0.6M
2025-05-15 2.25 2.36 2.10 2.20 0.6M
2025-05-14 2.30 2.40 2.10 2.25 1.9M
2025-05-13 2.20 2.40 2.10 2.30 1.5M
2025-05-12 2.20 2.30 2.10 2.25 2.1M
2025-05-09 2.15 2.30 2.10 2.20 1.2M
2025-05-08 2.10 2.30 2.00 2.15 1.8M
2025-05-07 2.05 2.20 1.90 2.05 1.5M
2025-05-06 2.05 2.20 1.90 2.05 2.8M
2025-05-02 2.30 2.50 1.90 2.00 6.2M
2025-05-01 1.80 2.50 1.80 2.30 13.9M
2025-04-30 1.55 1.85 1.60 1.80 3.1M
2025-04-29 1.50 1.60 1.45 1.55 2.1M
2025-04-28 1.48 1.51 1.45 1.50 1.5M
2025-04-25 1.45 1.50 1.45 1.50 0.4M
2025-04-24 1.40 1.50 1.30 1.45 1.7M
2025-04-23 1.45 1.55 1.30 1.40 2.9M
2025-04-22 1.55 1.60 1.50 1.54 2.2M
2025-04-17 1.53 1.60 1.50 1.55 0.5M
2025-04-16 1.53 1.55 1.50 1.53 0.8M
2025-04-15 1.53 1.55 1.47 1.53 0.3M
2025-04-14 1.53 1.55 1.50 1.53 0.5M
2025-04-11 1.53 1.55 1.50 1.53 0.3M
2025-04-10 1.53 1.55 1.50 1.53 2.0M
2025-04-09 1.65 1.60 1.50 1.55 3.2M
2025-04-08 1.60 1.75 1.54 1.57 1.8M
2025-04-07 1.60 1.70 1.50 1.60 1.4M
2025-04-04 1.60 1.75 1.50 1.65 4.6M
2025-04-03 1.65 1.70 1.55 1.60 0.8M
2025-04-02 1.65 1.80 1.60 1.65 0.6M
2025-04-01 1.70 1.77 1.57 1.65 0.4M
2025-03-31 1.85 1.90 1.60 1.70 2.7M
2025-03-28 1.85 1.90 1.80 1.82 1.4M
2025-03-27 1.85 1.90 1.80 1.85 0.3M
2025-03-26 1.85 1.90 1.81 1.85 0.4M
2025-03-25 1.95 2.00 1.80 1.85 0.7M
2025-03-24 2.00 2.10 1.86 1.86 1.1M
2025-03-21 2.00 2.10 1.90 2.00 1.1M
2025-03-20 2.00 2.10 1.91 2.00 0.5M
2025-03-19 2.05 2.10 1.90 2.00 1.0M
2025-03-18 2.05 2.10 2.00 2.05 0.6M
2025-03-17 2.10 2.40 2.00 2.05 6.1M
2025-03-14 1.85 2.10 1.85 2.00 5.3M
2025-03-13 1.75 1.90 1.70 1.90 7.8M
2025-03-12 1.75 1.80 1.70 1.75 2.0M
2025-03-11 1.70 1.80 1.70 1.75 0.3M
2025-03-10 1.70 1.80 1.60 1.70 0.5M
2025-03-07 1.75 1.80 1.57 1.70 3.8M
2025-03-06 1.68 1.90 1.60 1.75 2.2M
2025-03-05 1.60 1.80 1.60 1.70 4.9M
2025-03-04 1.45 1.65 1.40 1.60 5.3M
2025-03-03 1.45 1.50 1.40 1.45 1.4M
2025-02-28 1.45 1.50 1.42 1.45 0.1M
2025-02-27 1.45 1.50 1.40 1.43 1.7M
2025-02-26 1.38 1.50 1.35 1.44 0.9M
2025-02-25 1.43 1.50 1.30 1.38 4.0M
2025-02-24 1.40 1.50 1.30 1.43 0.5M
2025-02-21 1.45 1.49 1.30 1.38 3.1M
2025-02-20 1.73 1.75 1.48 1.53 8.2M
2025-02-19 1.75 1.80 1.67 1.73 2.9M
2025-02-18 1.78 1.90 1.70 1.75 6.8M
2025-02-17 1.58 2.00 1.58 1.85 19.6M
2025-02-14 1.38 1.70 1.40 1.69 18.8M
2025-02-13 1.15 1.45 1.15 1.38 13.9M
2025-02-12 1.08 1.20 1.00 1.18 3.4M
2025-02-11 1.08 1.15 1.00 1.08 2.3M
2025-02-10 1.03 1.15 0.95 1.08 1.8M
2025-02-07 1.03 1.10 0.95 1.03 1.4M
2025-02-06 0.95 1.10 0.93 1.10 5.1M
2025-02-05 0.90 1.00 0.87 0.97 2.3M
2025-02-04 0.90 0.95 0.86 0.90 0.3M
2025-02-03 0.90 0.95 0.85 0.90 2.0M
2025-01-31 0.90 0.95 0.85 0.90 0.8M
2025-01-30 0.90 0.92 0.85 0.90 1.1M
2025-01-29 0.93 0.95 0.87 0.90 2.1M
2025-01-28 0.95 1.01 0.90 0.95 8.2M
2025-01-27 0.80 1.00 0.80 0.95 8.4M
2025-01-24 0.80 0.85 0.75 0.85 0.7M
2025-01-23 0.80 0.85 0.79 0.80 2.1M
2025-01-22 0.80 0.85 0.79 0.80 2.2M
2025-01-21 0.80 0.85 0.75 0.80 1.9M
2025-01-20 0.78 0.84 0.70 0.80 1.2M
2025-01-17 0.78 0.80 0.75 0.78 1.8M
2025-01-16 0.78 0.80 0.75 0.78 1.7M
2025-01-15 0.73 0.80 0.70 0.78 4.3M
2025-01-14 0.73 0.75 0.70 0.73 1.6M
2025-01-13 0.73 0.75 0.70 0.75 0.7M
2025-01-10 0.73 0.75 0.71 0.73 4.1M
2025-01-09 0.73 0.75 0.70 0.74 5.1M
2025-01-08 0.73 0.74 0.71 0.73 12.1M
2025-01-07 0.73 0.75 0.70 0.73 3.7M
2025-01-06 0.73 0.75 0.70 0.73 1.5M
2025-01-03 0.73 0.75 0.70 0.73 3.4M
2025-01-02 0.75 0.90 0.70 0.73 29.2M