Johnson Matthey PLC

JMPLY
🏛️ 美国 →
54.38
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
11:20 53.13 53.13 53.13 53.13 0.7K
11:35 52.84 52.84 52.84 52.84 1.5K
11:40 53.09 53.10 53.08 53.10 0.7K
12:20 53.11 53.11 53.11 53.11 1.5K
12:30 53.18 53.18 53.18 53.18 0.4K
12:40 53.21 53.21 53.21 53.21 1.4K
12:50 53.21 53.21 53.21 53.21 0.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 54.02 54.38 54.02 54.38 0.0M
2025-09-26 53.06 53.21 52.84 53.21 0.0M
2025-09-19 51.93 52.08 51.93 52.08 0.0M
2025-09-18 51.95 51.99 51.93 51.93 0.0M
2025-09-17 52.07 52.69 52.07 52.69 0.0M
2025-09-16 52.16 52.25 52.15 52.25 0.0M
2025-09-15 52.28 53.12 52.28 53.12 0.0M
2025-09-11 51.72 51.72 51.66 51.66 0.0M
2025-09-09 52.12 52.12 52.10 52.10 0.0M
2025-09-08 52.40 52.48 52.40 52.48 0.0M
2025-09-05 52.39 52.55 51.87 51.95 0.0M
2025-09-04 51.47 51.47 51.47 51.47 0.0M
2025-09-03 51.75 51.75 51.72 51.72 0.0M
2025-09-02 51.00 51.00 51.00 51.00 0.0M
2025-08-29 51.79 51.79 51.79 51.79 0.0M
2025-08-28 52.70 52.70 52.41 52.41 0.0M
2025-08-27 51.75 51.80 51.31 51.80 0.0M
2025-08-26 51.39 51.39 51.15 51.15 0.0M
2025-08-21 50.75 50.90 50.75 50.90 0.0M
2025-08-20 50.72 50.72 50.72 50.72 0.0M
2025-08-19 50.07 50.11 50.05 50.07 0.0M
2025-08-18 49.70 49.78 49.70 49.78 0.0M
2025-08-15 50.15 50.15 49.99 50.05 0.0M
2025-08-14 49.44 49.46 49.44 49.46 0.0M
2025-08-13 48.93 49.00 48.93 49.00 0.0M
2025-08-12 47.82 48.47 47.82 48.47 0.0M
2025-08-11 47.37 47.41 47.37 47.41 0.0M
2025-08-07 47.63 47.63 47.32 47.32 0.0M
2025-08-06 46.95 46.95 46.95 46.95 0.0M
2025-08-04 46.11 46.11 46.11 46.11 0.0M
2025-08-01 46.22 46.22 46.22 46.22 0.0M
2025-07-30 47.04 47.04 47.04 47.04 0.0M
2025-07-24 49.88 49.90 49.88 49.90 0.0M
2025-07-23 50.77 50.88 50.77 50.88 0.0M
2025-07-22 50.30 50.30 50.30 50.30 0.0M
2025-07-17 50.07 50.10 49.95 50.10 0.0M
2025-07-16 49.51 49.73 49.49 49.70 0.0M
2025-07-15 49.92 49.92 49.92 49.92 0.0M
2025-07-14 50.07 50.07 50.03 50.03 0.0M
2025-07-10 50.46 50.65 50.46 50.65 0.0M
2025-07-09 50.60 50.60 50.37 50.37 0.0M
2025-07-08 50.31 50.31 50.31 50.31 0.0M
2025-07-07 50.02 50.05 49.75 49.75 0.0M
2025-07-03 50.06 50.06 49.85 49.85 0.0M
2025-07-02 48.74 48.74 48.74 48.74 0.0M
2025-07-01 48.80 49.36 48.80 49.36 0.0M
2025-06-30 47.82 48.00 47.78 48.00 0.0M
2025-06-26 47.90 47.96 47.90 47.96 0.0M
2025-06-24 46.87 47.03 46.57 46.57 0.0M
2025-06-23 46.42 47.06 46.42 47.06 0.0M
2025-06-18 46.20 46.29 45.83 45.83 0.0M
2025-06-17 47.23 47.23 46.60 46.60 0.0M
2025-06-16 47.16 47.27 47.16 47.26 0.0M
2025-06-12 47.53 47.55 47.37 47.37 0.0M
2025-06-11 47.38 47.47 46.76 46.76 0.0M
2025-06-10 46.00 47.25 46.00 47.25 0.0M
2025-06-09 45.50 45.50 45.50 45.50 0.0M
2025-06-06 45.18 45.73 45.18 45.23 0.0M
2025-06-05 47.09 47.09 47.09 47.09 0.0M
2025-06-04 46.90 46.90 46.90 46.90 0.0M
2025-06-03 46.90 46.90 46.90 46.90 0.0M
2025-06-02 46.48 47.33 46.48 47.33 0.0M
2025-05-30 46.24 46.35 46.07 46.07 0.0M
2025-05-29 45.85 45.89 45.85 45.89 0.0M
2025-05-28 46.28 46.28 46.28 46.28 0.0M
2025-05-27 45.97 46.07 45.90 45.90 0.0M
2025-05-23 47.09 47.15 46.90 46.90 0.0M
2025-05-22 49.00 49.00 48.23 48.75 0.0M
2025-05-21 37.38 40.90 37.20 39.60 0.0M
2025-05-20 37.09 37.40 37.09 37.30 0.0M
2025-05-19 36.54 36.54 36.51 36.51 0.0M
2025-05-16 36.10 36.15 36.05 36.05 0.0M
2025-05-15 36.50 36.66 36.50 36.66 0.0M
2025-05-14 36.31 36.31 36.31 36.31 0.0M
2025-05-13 35.73 36.31 35.73 36.11 0.0M
2025-05-12 35.67 35.67 35.59 35.60 0.0M
2025-05-09 35.34 35.34 35.27 35.33 0.0M
2025-05-08 35.21 35.21 35.09 35.09 0.0M
2025-05-07 35.01 35.10 35.01 35.10 0.0M
2025-05-06 34.97 34.97 34.84 34.84 0.0M
2025-05-05 35.41 37.44 33.68 34.65 0.0M
2025-05-02 34.98 35.00 34.78 34.88 0.0M
2025-05-01 34.44 34.55 34.43 34.55 0.0M
2025-04-30 33.92 34.29 33.92 34.29 0.0M
2025-04-29 34.69 34.71 34.69 34.71 0.0M
2025-04-28 33.95 34.18 33.95 34.18 0.0M
2025-04-25 33.61 33.61 33.52 33.61 0.0M
2025-04-24 33.32 33.53 33.30 33.30 0.0M
2025-04-23 32.91 32.94 32.89 32.94 0.0M
2025-04-22 32.33 32.65 32.26 32.65 0.0M
2025-04-21 32.79 32.80 31.67 32.80 0.0M
2025-04-17 31.76 32.06 31.76 31.99 0.0M
2025-04-16 31.93 31.93 31.43 31.43 0.0M
2025-04-15 31.57 31.61 31.40 31.61 0.0M
2025-04-14 31.14 31.20 30.93 31.10 0.0M
2025-04-11 31.44 31.44 30.42 31.30 0.0M
2025-04-10 30.72 31.04 30.24 30.60 0.0M
2025-04-09 29.52 32.52 29.42 32.52 0.0M
2025-04-08 30.76 30.76 29.01 29.01 0.0M
2025-04-07 30.43 30.43 29.08 30.00 0.0M
2025-04-04 31.62 31.74 30.86 30.90 0.0M
2025-04-03 32.65 32.65 32.14 32.14 0.0M
2025-04-02 34.67 34.70 34.61 34.61 0.0M
2025-04-01 34.59 34.59 34.38 34.38 0.0M
2025-03-31 34.02 34.02 34.02 34.02 0.0M
2025-03-28 35.37 35.39 35.23 35.23 0.0M
2025-03-27 35.26 35.26 35.26 35.26 0.0M
2025-03-26 35.22 35.22 34.96 34.96 0.0M
2025-03-25 35.76 35.76 35.73 35.73 0.0M
2025-03-24 36.21 36.21 36.17 36.17 0.0M
2025-03-21 35.88 35.88 35.88 35.88 0.0M
2025-03-20 36.74 36.74 36.74 36.74 0.0M
2025-03-19 37.50 37.50 37.33 37.35 0.0M
2025-03-17 36.83 36.98 36.83 36.98 0.0M
2025-03-14 36.41 36.64 36.36 36.40 0.0M
2025-03-11 36.95 37.26 36.82 37.15 0.0M
2025-03-10 37.53 37.53 36.92 37.04 0.0M
2025-03-07 38.30 38.87 37.76 38.87 0.0M
2025-03-06 38.90 38.90 38.48 38.48 0.0M
2025-03-05 38.08 38.25 37.85 38.25 0.0M
2025-03-04 36.16 36.16 36.16 36.16 0.0M
2025-03-03 37.72 37.72 37.72 37.72 0.0M
2025-02-28 36.26 36.72 36.26 36.72 0.0M
2025-02-27 36.22 36.22 35.95 35.95 0.0M
2025-02-25 36.68 36.68 36.40 36.66 0.0M
2025-02-24 36.67 36.67 36.67 36.67 0.0M
2025-02-21 37.14 37.14 36.43 36.43 0.0M
2025-02-20 36.68 36.78 36.05 36.78 0.0M
2025-02-19 36.59 37.17 36.59 37.17 0.0M
2025-02-18 37.11 37.26 37.11 37.26 0.0M
2025-02-14 37.62 37.69 37.60 37.62 0.0M
2025-02-13 36.88 37.48 36.88 37.08 0.0M
2025-02-12 36.30 36.43 36.30 36.41 0.0M
2025-02-11 35.84 35.93 35.69 35.92 0.0M
2025-02-10 35.72 35.75 35.70 35.70 0.0M
2025-02-07 35.42 35.50 35.31 35.35 0.1M
2025-02-06 35.81 35.87 35.69 35.83 0.0M
2025-02-05 35.43 35.64 35.43 35.64 0.0M
2025-02-04 35.43 35.58 35.40 35.52 0.0M
2025-02-03 34.76 35.15 34.76 35.11 0.0M
2025-01-31 35.39 35.41 35.39 35.41 0.0M
2025-01-30 35.58 35.73 35.58 35.58 0.0M
2025-01-29 35.04 35.07 34.98 34.98 0.0M
2025-01-28 34.87 34.89 34.72 34.89 0.0M
2025-01-27 35.29 35.44 35.29 35.29 0.0M
2025-01-24 34.30 34.38 34.30 34.32 0.0M
2025-01-23 33.69 33.92 33.69 33.92 0.0M
2025-01-22 33.52 33.63 33.48 33.48 0.0M
2025-01-21 33.84 33.84 33.72 33.72 0.0M
2025-01-17 33.59 33.59 33.38 33.38 0.0M
2025-01-16 32.98 33.29 32.98 33.29 0.0M
2025-01-15 32.79 32.85 32.70 32.81 0.0M
2025-01-14 31.65 31.86 31.65 31.67 0.0M
2025-01-13 31.83 32.14 31.83 32.04 0.0M
2025-01-10 32.60 32.60 31.96 32.07 0.0M
2025-01-08 33.30 33.45 33.07 33.17 0.0M
2025-01-07 33.64 33.92 33.64 33.71 0.0M
2025-01-06 33.49 34.00 33.45 33.79 0.0M
2025-01-03 32.61 32.67 32.40 32.45 0.0M
2025-01-02 32.98 33.14 32.84 32.84 0.0M