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
2023-12-29 57.92 57.92 57.92 57.92 0.0M
2023-12-28 57.90 57.90 57.78 57.78 0.0M
2023-12-27 59.80 60.69 59.32 59.32 0.0M
2023-12-26 59.54 59.54 57.46 57.46 0.0M
2023-12-22 58.83 58.83 58.25 58.25 0.0M
2023-12-21 58.80 59.75 58.80 59.75 0.0M
2023-12-20 58.87 58.87 58.87 58.87 0.0M
2023-12-19 58.35 58.35 57.59 58.32 0.0M
2023-12-18 57.22 57.22 57.22 57.22 0.0M
2023-12-15 57.24 58.29 56.83 56.83 0.0M
2023-12-14 59.49 59.49 56.87 57.30 0.0M
2023-12-13 56.15 57.66 56.15 57.66 0.0M
2023-12-12 56.49 56.69 55.78 55.78 0.0M
2023-12-11 56.31 56.57 55.69 56.52 0.0M
2023-12-08 56.23 56.91 55.34 55.35 0.0M
2023-12-07 55.75 55.75 54.50 55.67 0.0M
2023-12-06 54.32 57.29 54.00 54.00 0.0M
2023-12-05 54.66 55.77 54.48 54.87 0.0M
2023-12-04 54.50 55.55 54.50 54.65 0.0M
2023-12-01 56.05 56.05 55.55 55.55 0.0M
2023-11-30 54.77 55.22 53.65 54.60 0.0M
2023-11-29 55.03 55.48 53.75 55.20 0.0M
2023-11-28 55.33 55.78 54.20 55.78 0.0M
2023-11-27 54.45 54.77 54.21 54.59 0.0M
2023-11-24 54.26 54.60 54.05 54.05 0.0M
2023-11-22 52.94 53.98 52.94 53.98 0.0M
2023-11-21 53.64 54.90 51.95 51.95 0.0M
2023-11-20 53.15 53.43 52.81 53.43 0.1M
2023-11-17 52.51 53.85 51.10 52.43 0.0M
2023-11-16 52.00 52.00 50.97 51.54 0.0M
2023-11-15 49.50 49.86 49.11 49.75 0.0M
2023-11-14 49.44 49.89 49.02 49.89 0.0M
2023-11-13 47.15 48.11 47.00 48.11 0.0M
2023-11-10 46.81 48.16 46.81 47.96 0.0M
2023-11-09 48.07 48.07 46.84 46.84 0.0M
2023-11-08 46.90 46.90 46.90 46.90 0.0M
2023-11-07 46.92 47.37 46.82 47.37 0.0M
2023-11-06 46.90 46.90 45.95 45.95 0.0M
2023-11-03 47.50 47.50 46.63 46.64 0.0M
2023-11-02 46.35 46.96 46.06 46.06 0.0M
2023-11-01 45.05 45.05 44.39 44.70 0.0M
2023-10-31 45.24 45.24 44.55 44.68 0.0M
2023-10-30 44.15 45.08 44.08 44.95 0.0M
2023-10-27 44.61 44.61 43.67 43.67 0.0M
2023-10-26 44.65 44.83 44.13 44.13 0.0M
2023-10-25 44.52 45.21 44.15 44.15 0.0M
2023-10-24 45.48 45.48 44.54 44.54 0.0M
2023-10-23 44.75 45.95 44.75 45.46 0.0M
2023-10-19 46.07 46.07 45.40 45.40 0.0M
2023-10-18 45.75 45.77 45.50 45.66 0.0M
2023-10-17 46.40 46.81 46.40 46.81 0.0M
2023-10-16 46.61 46.97 46.15 46.89 0.3M
2023-10-13 47.20 47.35 46.77 46.99 0.3M
2023-10-12 47.88 48.10 47.49 48.10 0.0M
2023-10-11 47.70 48.76 47.65 48.60 0.1M
2023-10-10 47.60 47.70 47.40 47.40 0.0M
2023-10-09 48.08 48.08 46.97 47.31 0.0M
2023-10-06 48.39 49.73 48.39 49.60 0.3M
2023-10-05 47.62 48.80 47.62 48.55 0.5M
2023-10-03 46.67 46.67 46.67 46.67 0.0M
2023-09-28 47.43 47.43 47.43 47.43 0.0M
2023-09-27 47.03 47.03 47.03 47.03 0.0M
2023-09-26 47.37 47.37 47.37 47.37 0.0M
2023-09-20 52.86 52.86 52.86 52.86 0.0M
2023-09-08 53.95 53.95 53.95 53.95 0.0M
2023-08-18 54.70 54.70 54.70 54.70 0.0M
2023-07-27 59.75 59.75 59.75 59.75 0.0M
2023-07-24 57.38 57.68 57.38 57.68 0.0M
2023-07-12 56.25 56.25 56.25 56.25 0.0M
2023-06-26 56.05 56.05 56.05 56.05 0.0M
2023-06-23 57.55 57.55 57.55 57.55 0.0M
2023-06-22 58.24 58.24 58.24 58.24 0.0M
2023-06-21 56.25 56.25 56.25 56.25 0.0M
2023-06-14 60.35 60.35 60.35 60.35 0.0M
2023-06-12 63.84 63.84 63.84 63.84 0.0M
2023-06-09 62.40 62.40 62.40 62.40 0.0M
2023-06-02 64.14 64.16 64.14 64.16 0.0M
2023-05-09 58.20 58.20 58.20 58.20 0.0M
2023-05-08 63.30 63.30 63.30 63.30 0.0M
2023-04-25 58.19 58.19 58.19 58.19 0.0M
2023-04-21 56.75 56.75 56.75 56.75 0.0M
2023-04-20 56.07 56.07 55.87 55.87 0.0M
2023-04-19 56.65 56.69 56.65 56.69 0.0M
2023-04-06 54.67 54.67 54.67 54.67 0.0M
2023-03-23 51.40 51.40 51.40 51.40 0.0M
2023-03-17 51.00 51.00 51.00 51.00 0.0M
2023-03-15 52.00 52.00 52.00 52.00 0.0M
2023-03-07 62.60 62.60 62.60 62.60 0.0M
2023-03-03 53.29 53.29 53.29 53.29 0.0M
2023-02-23 50.36 50.36 50.36 50.36 0.0M
2023-02-21 50.00 50.00 50.00 50.00 0.0M
2023-02-17 58.06 58.06 58.06 58.06 0.0M
2023-02-14 58.45 58.45 58.45 58.45 0.0M
2023-02-13 58.39 58.39 58.39 58.39 0.0M
2023-02-02 62.38 62.38 62.38 62.38 0.0M
2023-01-13 51.62 51.62 51.62 51.62 0.0M
2023-01-10 50.68 50.68 50.68 50.68 0.0M
2023-01-04 45.67 45.67 45.67 45.67 0.0M