Halma PLC

HALMY
🏛️ 美国 →
93.80
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
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
2025-09-30 91.92 94.37 91.92 93.80 0.0M
2025-09-29 92.01 92.43 91.62 92.20 0.0M
2025-09-26 89.65 91.76 89.65 91.76 0.0M
2025-09-25 91.77 91.85 90.52 91.27 0.0M
2025-09-24 91.59 91.59 90.29 90.97 0.0M
2025-09-23 92.93 94.43 92.18 94.43 0.0M
2025-09-22 92.50 93.14 92.15 92.31 0.1M
2025-09-19 91.68 92.93 91.59 92.66 0.0M
2025-09-18 92.47 92.92 92.14 92.56 0.0M
2025-09-17 90.57 90.58 89.61 90.57 0.0M
2025-09-16 90.74 91.45 90.10 90.65 0.0M
2025-09-15 91.51 92.05 90.76 91.42 0.0M
2025-09-12 91.36 91.50 90.10 91.50 0.0M
2025-09-11 91.65 91.85 91.17 91.46 0.0M
2025-09-10 89.85 90.85 89.73 90.40 0.0M
2025-09-09 90.43 90.43 88.89 89.09 0.0M
2025-09-08 89.19 90.41 89.05 90.22 0.0M
2025-09-05 88.96 89.67 87.81 89.08 0.0M
2025-09-04 86.98 88.16 86.18 87.80 0.0M
2025-09-03 87.18 88.05 87.18 87.88 0.0M
2025-09-02 87.50 88.22 86.95 87.40 0.0M
2025-08-29 89.41 90.48 89.00 89.00 0.0M
2025-08-28 89.32 90.63 89.22 89.52 0.0M
2025-08-27 88.60 89.60 88.09 89.14 0.0M
2025-08-26 88.77 90.04 88.77 89.50 0.2M
2025-08-25 89.01 91.00 88.12 88.68 0.0M
2025-08-22 87.04 90.87 87.04 90.87 0.0M
2025-08-21 87.43 87.73 86.70 87.16 0.0M
2025-08-20 88.15 89.31 87.11 87.11 0.2M
2025-08-19 87.55 89.63 87.55 88.23 0.2M
2025-08-18 88.31 89.34 88.03 89.05 0.0M
2025-08-15 88.53 89.19 88.05 88.49 0.0M
2025-08-14 88.03 88.97 87.45 88.97 0.0M
2025-08-13 90.70 90.81 90.26 90.64 0.0M
2025-08-12 89.43 90.25 89.18 90.06 0.0M
2025-08-11 88.30 89.05 88.30 88.67 0.0M
2025-08-08 89.46 90.30 88.97 89.55 0.0M
2025-08-07 90.05 91.00 89.76 90.77 0.0M
2025-08-06 86.02 88.03 86.02 88.01 0.0M
2025-08-05 88.45 89.11 88.04 88.80 0.0M
2025-08-04 87.49 88.17 87.43 88.17 0.0M
2025-08-01 85.74 86.98 85.74 86.02 0.0M
2025-07-31 87.95 88.15 86.95 87.19 0.0M
2025-07-30 86.93 87.61 86.58 86.91 0.0M
2025-07-29 87.19 88.30 85.96 87.15 0.0M
2025-07-28 87.50 88.50 85.72 86.65 0.0M
2025-07-25 88.02 89.13 87.93 88.50 0.0M
2025-07-24 91.45 91.45 88.04 88.79 0.0M
2025-07-23 89.32 90.48 88.15 89.12 0.0M
2025-07-22 88.89 88.90 87.21 88.47 0.0M
2025-07-21 88.71 88.85 88.30 88.42 0.0M
2025-07-18 88.58 88.71 88.35 88.42 0.0M
2025-07-17 87.87 88.89 87.42 88.16 0.0M
2025-07-16 87.00 88.69 86.90 87.03 0.0M
2025-07-15 87.74 87.80 86.97 87.00 0.0M
2025-07-14 84.54 88.27 84.54 86.67 0.0M
2025-07-11 85.54 88.65 85.54 88.20 0.0M
2025-07-10 89.34 89.95 88.17 89.68 0.0M
2025-07-09 88.60 89.19 87.54 89.08 0.0M
2025-07-08 87.25 89.52 87.25 88.59 0.0M
2025-07-07 90.64 90.64 86.94 89.44 0.0M
2025-07-03 87.22 88.66 87.22 88.13 0.0M
2025-07-02 87.29 88.71 86.95 87.95 0.0M
2025-07-01 91.28 91.28 88.87 89.04 0.0M
2025-06-30 88.45 89.13 87.70 89.12 0.0M
2025-06-27 89.04 89.70 88.39 88.85 0.0M
2025-06-26 90.99 91.13 90.03 90.30 0.0M
2025-06-25 88.65 88.86 87.49 88.18 0.0M
2025-06-24 87.58 88.82 87.50 88.36 0.0M
2025-06-23 85.58 89.88 84.49 88.34 0.1M
2025-06-20 82.65 85.58 82.65 83.66 0.1M
2025-06-18 84.25 85.55 84.21 85.55 0.0M
2025-06-17 86.40 86.58 84.97 86.34 0.0M
2025-06-16 86.40 87.15 85.87 86.64 0.0M
2025-06-13 85.70 86.05 84.93 84.93 0.0M
2025-06-12 86.37 86.37 85.01 85.67 0.0M
2025-06-11 82.64 83.78 81.91 82.57 0.0M
2025-06-10 82.58 83.00 82.29 82.75 0.0M
2025-06-09 82.00 83.44 82.00 82.79 0.0M
2025-06-06 80.70 82.12 80.70 81.72 0.0M
2025-06-05 80.03 82.15 80.03 82.15 0.0M
2025-06-04 80.98 82.01 80.74 81.27 0.0M
2025-06-03 79.98 80.13 79.11 79.50 0.0M
2025-06-02 80.34 80.34 79.50 80.24 0.0M
2025-05-30 79.37 79.69 78.68 79.00 0.0M
2025-05-29 79.32 79.98 78.53 79.77 0.0M
2025-05-28 80.06 80.49 78.79 78.79 0.0M
2025-05-27 80.21 81.09 79.80 80.46 0.0M
2025-05-23 78.40 79.68 77.88 79.68 0.0M
2025-05-22 80.36 80.90 79.50 80.55 0.0M
2025-05-21 80.40 81.34 80.35 81.30 0.0M
2025-05-20 80.19 81.11 79.97 79.98 0.0M
2025-05-19 80.21 81.50 80.07 80.85 0.0M
2025-05-16 81.55 81.55 80.18 80.24 0.0M
2025-05-15 83.35 83.35 80.26 81.44 0.0M
2025-05-14 81.55 82.38 80.12 80.45 0.0M
2025-05-13 79.94 80.87 78.92 80.84 0.0M
2025-05-12 79.04 80.70 78.33 78.64 0.0M
2025-05-09 75.28 80.25 75.28 79.46 0.0M
2025-05-08 77.46 79.11 77.46 78.16 0.0M
2025-05-07 75.99 79.14 75.68 76.67 0.0M
2025-05-06 76.69 78.23 76.53 77.71 0.0M
2025-05-05 77.35 78.50 76.95 77.55 0.0M
2025-05-02 76.99 78.60 75.44 78.60 0.0M
2025-05-01 75.90 76.62 74.05 75.32 0.0M
2025-04-30 74.90 76.21 73.81 75.44 0.0M
2025-04-29 74.52 76.45 73.73 75.49 0.0M
2025-04-28 75.14 75.14 74.25 74.89 0.0M
2025-04-25 74.85 74.85 73.00 74.05 0.0M
2025-04-24 73.47 74.41 72.01 73.69 0.1M
2025-04-23 72.21 73.98 72.21 72.83 0.0M
2025-04-22 69.60 73.11 69.60 72.00 0.3M
2025-04-21 72.49 72.49 70.14 71.92 0.0M
2025-04-17 71.00 72.42 71.00 71.37 0.1M
2025-04-16 73.00 73.00 70.81 71.70 0.2M
2025-04-15 72.55 72.63 71.25 72.12 0.3M
2025-04-14 69.96 71.19 69.08 70.65 0.3M
2025-04-11 67.25 70.20 66.79 68.97 0.3M
2025-04-10 65.11 68.21 64.12 67.15 0.1M
2025-04-09 61.05 66.89 59.94 66.89 0.2M
2025-04-08 63.05 63.95 60.72 60.72 0.1M
2025-04-07 61.25 64.73 59.82 61.60 0.1M
2025-04-04 64.90 66.79 63.74 63.94 0.0M
2025-04-03 68.31 68.40 67.23 67.29 0.0M
2025-04-02 69.01 69.63 67.57 69.26 0.0M
2025-04-01 67.61 69.05 67.60 68.94 0.0M
2025-03-31 67.04 68.89 66.85 67.21 0.0M
2025-03-28 67.60 69.39 67.60 67.76 0.0M
2025-03-27 66.59 69.06 66.59 68.62 0.0M
2025-03-26 68.60 69.31 68.20 68.86 0.0M
2025-03-25 69.43 70.10 68.59 69.30 0.0M
2025-03-24 68.88 69.15 68.18 68.53 0.0M
2025-03-21 67.81 69.39 67.81 69.36 0.0M
2025-03-20 69.21 70.00 68.34 69.61 0.0M
2025-03-19 68.76 70.55 68.76 70.55 0.4M
2025-03-18 70.52 70.52 69.09 69.30 0.0M
2025-03-17 70.34 71.34 70.20 71.29 0.1M
2025-03-14 71.06 71.88 70.38 71.60 0.0M
2025-03-13 70.99 70.99 69.49 70.53 0.0M
2025-03-12 68.20 69.87 68.05 68.65 0.0M
2025-03-11 68.79 70.05 67.73 68.49 0.0M
2025-03-10 70.00 70.99 69.15 70.07 0.0M
2025-03-07 69.48 72.16 68.92 69.89 0.0M
2025-03-06 71.27 72.02 70.48 70.61 0.0M
2025-03-05 72.20 75.05 72.20 73.45 0.0M
2025-03-04 72.79 73.55 71.69 73.11 0.1M
2025-03-03 72.95 72.99 71.57 71.89 0.1M
2025-02-28 71.42 72.82 70.64 71.26 0.1M
2025-02-27 71.77 72.55 70.39 70.41 0.1M
2025-02-26 73.04 74.35 72.66 73.16 0.0M
2025-02-25 72.46 74.63 71.33 74.63 0.0M
2025-02-24 72.48 74.60 72.04 73.80 0.0M
2025-02-21 74.90 76.11 74.28 74.87 0.1M
2025-02-20 74.55 75.57 74.06 74.96 0.0M
2025-02-19 74.05 76.70 74.05 74.90 0.0M
2025-02-18 75.92 76.06 75.37 75.70 0.0M
2025-02-14 74.34 75.00 73.20 74.28 0.0M
2025-02-13 74.25 74.25 73.76 74.25 0.0M
2025-02-12 72.00 74.15 72.00 73.57 0.0M
2025-02-11 72.96 73.50 72.95 73.25 0.0M
2025-02-10 72.57 73.44 71.77 72.37 0.0M
2025-02-07 72.04 72.55 71.20 71.33 0.0M
2025-02-06 71.30 73.16 71.30 73.01 0.0M
2025-02-05 74.08 75.35 73.37 73.70 0.2M
2025-02-04 73.55 78.22 73.55 75.60 0.0M
2025-02-03 76.00 76.98 75.80 76.69 0.0M
2025-01-31 78.85 78.85 76.60 76.60 0.6M
2025-01-30 76.32 78.50 76.32 78.50 0.3M
2025-01-29 74.72 76.89 74.72 76.00 0.4M
2025-01-28 74.00 75.34 73.59 74.66 0.2M
2025-01-27 71.39 73.27 71.19 73.27 0.8M
2025-01-24 72.52 73.95 72.52 73.66 0.0M
2025-01-23 71.07 73.05 71.07 71.58 0.0M
2025-01-22 72.88 73.50 72.63 72.64 0.0M
2025-01-21 70.42 70.83 70.00 70.61 0.0M
2025-01-17 68.71 69.77 67.75 68.47 0.0M
2025-01-16 67.56 67.69 65.97 66.03 0.0M
2025-01-15 67.00 67.87 67.00 67.63 0.0M
2025-01-14 65.87 66.73 65.32 65.32 0.0M
2025-01-13 65.72 65.85 64.53 65.85 0.0M
2025-01-10 65.74 67.72 65.74 67.72 0.0M
2025-01-08 67.08 68.66 66.54 68.02 0.0M
2025-01-07 68.34 69.36 66.78 66.82 0.0M
2025-01-06 67.51 69.00 65.80 69.00 0.0M
2025-01-03 66.68 67.01 65.73 65.73 0.0M
2025-01-02 67.51 67.51 65.77 66.65 0.0M