Safran SA

SAFRY
🏛️ 美国 →
87.59
最后更新: 2025-10-01
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 44.16 44.27 43.97 44.13 0.1M
2023-12-28 44.22 44.35 44.07 44.20 0.1M
2023-12-27 44.06 44.54 44.05 44.49 0.1M
2023-12-26 43.90 44.34 43.90 44.16 0.1M
2023-12-22 44.00 44.15 43.80 44.07 0.1M
2023-12-21 43.54 44.00 43.49 43.99 0.1M
2023-12-20 43.14 43.32 42.88 42.88 0.1M
2023-12-19 43.81 43.97 43.77 43.91 0.1M
2023-12-18 43.79 43.99 43.59 43.92 0.2M
2023-12-15 43.45 43.81 43.43 43.52 0.1M
2023-12-14 44.58 44.65 43.97 44.12 0.7M
2023-12-13 44.88 45.46 44.55 45.39 0.6M
2023-12-12 44.71 45.31 44.67 45.29 0.4M
2023-12-11 44.25 44.56 44.23 44.50 0.5M
2023-12-08 43.96 44.39 43.96 44.34 0.6M
2023-12-07 44.07 44.37 44.03 44.31 0.4M
2023-12-06 44.15 44.25 43.98 43.98 0.5M
2023-12-05 43.21 43.37 43.03 43.32 0.8M
2023-12-04 43.79 43.89 43.53 43.74 2.6M
2023-12-01 44.00 44.49 43.92 44.46 1.2M
2023-11-30 43.60 44.15 43.57 44.14 3.0M
2023-11-29 44.01 44.09 43.85 44.08 1.3M
2023-11-28 44.20 44.35 44.05 44.11 0.4M
2023-11-27 43.80 43.87 43.61 43.78 1.3M
2023-11-24 44.06 44.19 43.91 44.02 0.0M
2023-11-22 43.75 43.87 43.61 43.74 0.0M
2023-11-21 43.84 44.11 43.84 43.96 0.1M
2023-11-20 43.84 44.03 43.84 43.92 0.1M
2023-11-17 43.59 43.72 43.56 43.70 0.1M
2023-11-16 43.11 43.28 42.99 43.13 0.1M
2023-11-15 42.71 42.77 42.61 42.69 0.1M
2023-11-14 42.39 42.77 42.38 42.72 0.1M
2023-11-13 41.01 41.54 41.01 41.48 0.1M
2023-11-10 40.90 41.12 40.68 41.10 0.1M
2023-11-09 40.51 41.15 40.51 40.61 0.1M
2023-11-08 40.68 40.81 40.50 40.79 0.1M
2023-11-07 39.94 40.22 39.90 40.05 0.1M
2023-11-06 40.34 40.38 40.04 40.20 0.1M
2023-11-03 40.24 40.30 39.95 40.21 0.1M
2023-11-02 40.48 40.62 40.13 40.42 0.1M
2023-11-01 39.38 39.75 39.29 39.73 0.1M
2023-10-31 38.51 38.99 38.47 38.95 0.1M
2023-10-30 39.28 39.46 39.00 39.44 0.1M
2023-10-27 39.04 39.05 38.50 38.66 0.2M
2023-10-26 39.10 39.13 38.64 38.81 0.1M
2023-10-25 39.02 39.35 38.89 39.00 0.1M
2023-10-24 39.02 39.46 39.02 39.42 0.1M
2023-10-23 38.70 39.13 38.58 38.84 0.1M
2023-10-20 38.60 38.66 38.28 38.33 0.1M
2023-10-19 39.20 39.45 38.90 38.98 0.2M
2023-10-18 39.62 39.62 39.22 39.27 0.1M
2023-10-17 39.79 40.37 39.79 40.19 0.1M
2023-10-16 39.60 39.84 39.52 39.73 0.1M
2023-10-13 39.95 39.97 38.98 39.11 0.1M
2023-10-12 40.41 40.45 39.72 39.84 0.1M
2023-10-11 40.18 40.40 40.06 40.27 0.4M
2023-10-10 39.57 39.92 39.48 39.68 0.7M
2023-10-09 38.29 38.77 38.29 38.64 0.2M
2023-10-06 37.78 38.55 37.56 38.46 0.1M
2023-10-05 37.78 37.88 37.55 37.86 0.1M
2023-10-04 38.08 38.08 37.54 37.81 0.1M
2023-10-03 38.07 38.25 37.78 37.96 0.1M
2023-10-02 38.79 38.87 37.98 38.07 0.1M
2023-09-29 39.74 39.74 39.01 39.14 0.1M
2023-09-28 38.86 39.72 38.86 39.46 0.1M
2023-09-27 39.17 39.31 38.98 39.16 0.1M
2023-09-26 39.06 39.14 38.72 38.82 0.1M
2023-09-25 39.01 39.06 38.78 38.97 0.1M
2023-09-22 39.19 39.38 38.92 39.01 0.1M
2023-09-21 39.50 39.59 39.16 39.16 0.0M
2023-09-20 40.79 41.00 40.25 40.32 0.3M
2023-09-19 40.57 40.66 40.36 40.61 0.2M
2023-09-18 40.25 40.61 40.17 40.40 0.1M
2023-09-15 40.77 40.90 40.38 40.41 0.1M
2023-09-14 39.72 40.26 39.72 40.13 0.0M
2023-09-13 39.99 40.01 39.55 39.64 0.2M
2023-09-12 39.79 40.17 39.66 40.00 0.1M
2023-09-11 40.24 40.44 40.07 40.35 0.1M
2023-09-08 39.61 39.81 39.55 39.70 0.1M
2023-09-07 39.86 39.86 39.55 39.71 0.1M
2023-09-06 39.22 39.32 38.98 39.18 0.1M
2023-09-05 39.27 39.27 38.93 38.98 0.1M
2023-09-01 39.99 40.03 39.29 39.41 0.1M
2023-08-31 40.38 40.48 40.05 40.18 0.1M
2023-08-30 40.48 40.83 40.48 40.64 0.1M
2023-08-29 39.68 40.44 39.68 40.41 0.1M
2023-08-28 39.76 39.96 39.65 39.90 0.1M
2023-08-25 39.30 39.53 38.92 39.25 0.1M
2023-08-24 39.53 39.60 39.03 39.08 0.1M
2023-08-23 39.58 39.89 39.52 39.87 0.1M
2023-08-22 39.54 39.63 39.29 39.33 0.1M
2023-08-21 39.59 39.59 39.26 39.57 0.1M
2023-08-18 38.54 39.07 38.54 39.04 0.1M
2023-08-17 39.77 39.77 39.10 39.15 0.1M
2023-08-16 39.87 40.01 39.48 39.48 0.1M
2023-08-15 40.24 40.25 39.67 39.73 0.1M
2023-08-14 40.09 40.44 40.00 40.27 0.0M
2023-08-11 40.35 40.45 40.15 40.23 0.1M
2023-08-10 40.85 41.13 40.49 40.63 0.1M
2023-08-09 40.49 40.82 40.43 40.69 0.1M
2023-08-08 40.06 40.59 40.03 40.55 0.1M
2023-08-07 40.63 40.78 40.55 40.73 0.1M
2023-08-04 40.20 40.51 39.91 39.93 0.1M
2023-08-03 39.33 39.76 39.33 39.61 0.1M
2023-08-02 40.12 40.13 39.70 39.75 0.1M
2023-08-01 40.85 40.95 40.21 40.35 0.1M
2023-07-31 41.79 41.91 41.43 41.57 0.2M
2023-07-28 40.99 41.53 40.99 41.43 0.1M
2023-07-27 40.45 40.69 40.13 40.17 0.1M
2023-07-26 39.82 40.41 39.74 40.32 0.1M
2023-07-25 39.19 40.00 39.13 39.77 0.1M
2023-07-24 39.31 39.65 39.31 39.47 0.1M
2023-07-21 39.30 39.42 39.04 39.34 0.1M
2023-07-20 39.11 39.42 39.09 39.34 0.1M
2023-07-19 38.97 39.02 38.74 38.89 0.1M
2023-07-18 38.69 38.89 38.65 38.84 0.2M
2023-07-17 38.27 38.51 38.24 38.40 0.1M
2023-07-14 38.55 38.63 38.32 38.36 0.1M
2023-07-13 38.85 38.97 38.78 38.88 0.1M
2023-07-12 38.23 38.61 38.17 38.44 0.1M
2023-07-11 37.56 37.62 37.23 37.59 0.1M
2023-07-10 37.25 37.66 37.25 37.57 0.1M
2023-07-07 36.84 37.13 36.80 36.88 0.1M
2023-07-06 36.95 36.95 36.42 36.67 0.1M
2023-07-05 37.89 37.96 37.71 37.87 0.1M
2023-07-03 38.88 38.88 38.64 38.72 0.1M
2023-06-30 39.06 39.30 38.98 39.24 0.1M
2023-06-29 38.47 38.70 38.45 38.62 0.1M
2023-06-28 38.32 38.60 38.32 38.50 0.2M
2023-06-27 37.94 38.40 37.94 38.39 0.1M
2023-06-26 38.07 38.13 37.91 37.94 0.1M
2023-06-23 37.72 38.13 37.70 37.94 0.2M
2023-06-22 38.30 38.45 38.18 38.23 0.3M
2023-06-21 38.53 38.95 38.53 38.84 0.1M
2023-06-20 39.15 39.17 38.85 38.96 0.1M
2023-06-16 38.65 38.65 38.21 38.22 0.1M
2023-06-15 37.50 37.95 37.50 37.89 0.1M
2023-06-14 37.61 37.61 37.15 37.36 0.1M
2023-06-13 37.42 37.67 37.38 37.57 0.1M
2023-06-12 37.04 37.36 36.93 37.28 0.1M
2023-06-09 36.88 36.94 36.66 36.66 0.1M
2023-06-08 36.01 36.55 35.87 36.55 0.1M
2023-06-07 36.50 36.52 36.07 36.09 0.0M
2023-06-06 36.54 36.71 36.43 36.71 0.1M
2023-06-05 36.99 37.03 36.55 36.75 0.1M
2023-06-02 37.19 37.30 37.10 37.20 0.1M
2023-06-01 36.62 37.11 36.59 37.05 0.1M
2023-05-31 36.81 36.86 35.84 36.33 0.1M
2023-05-30 37.09 37.37 36.76 36.94 0.1M
2023-05-26 36.73 37.29 36.73 37.27 0.1M
2023-05-25 36.87 36.91 36.63 36.85 0.2M
2023-05-24 36.84 36.84 36.59 36.67 0.1M
2023-05-23 37.84 37.89 37.36 37.40 0.1M
2023-05-22 38.78 38.79 38.60 38.63 0.1M
2023-05-19 38.53 38.76 38.00 38.71 0.2M
2023-05-18 38.35 38.61 38.30 38.57 0.1M
2023-05-17 39.05 39.17 38.80 39.07 0.1M
2023-05-16 38.52 38.69 38.49 38.51 0.1M
2023-05-15 37.78 38.02 37.76 37.98 0.0M
2023-05-12 37.97 38.07 37.79 37.96 0.1M
2023-05-11 37.69 38.10 37.53 38.00 0.3M
2023-05-10 38.13 38.19 37.82 38.16 0.1M
2023-05-09 37.41 37.73 37.39 37.68 0.1M
2023-05-08 37.84 37.87 37.71 37.81 0.4M
2023-05-05 37.58 38.06 37.57 38.00 0.0M
2023-05-04 38.07 38.08 37.55 37.77 0.1M
2023-05-03 38.60 38.77 38.40 38.42 0.3M
2023-05-02 38.27 38.35 38.04 38.30 0.1M
2023-05-01 38.95 38.95 38.60 38.76 0.1M
2023-04-28 38.64 38.88 38.61 38.87 0.1M
2023-04-27 38.79 38.85 38.43 38.79 0.1M
2023-04-26 38.44 38.65 38.30 38.35 0.1M
2023-04-25 39.12 39.14 38.62 38.79 0.1M
2023-04-24 39.37 39.43 39.11 39.31 0.2M
2023-04-21 38.91 39.19 38.82 39.12 0.1M
2023-04-20 39.02 39.27 38.97 39.00 0.1M
2023-04-19 38.75 39.05 38.66 39.04 0.1M
2023-04-18 38.64 38.88 38.64 38.82 0.1M
2023-04-17 38.10 38.35 37.93 38.30 0.1M
2023-04-14 37.80 37.80 37.41 37.65 0.1M
2023-04-13 38.11 38.22 38.04 38.20 0.0M
2023-04-12 37.67 38.03 37.66 37.76 0.1M
2023-04-11 37.39 37.49 37.30 37.38 0.1M
2023-04-10 36.13 37.49 36.13 37.12 0.1M
2023-04-06 36.88 37.39 36.88 37.29 0.1M
2023-04-05 36.99 37.03 36.56 36.70 0.1M
2023-04-04 37.16 37.30 37.02 37.07 0.1M
2023-04-03 36.83 37.15 36.77 37.05 0.1M
2023-03-31 37.20 37.35 36.96 37.02 0.1M
2023-03-30 37.40 37.45 37.20 37.33 0.1M
2023-03-29 37.11 37.34 36.96 37.33 0.1M
2023-03-28 36.37 36.64 36.37 36.52 0.1M
2023-03-27 36.40 36.58 36.21 36.46 0.2M
2023-03-24 35.78 36.05 35.63 35.96 0.2M
2023-03-23 36.43 36.62 35.92 36.12 0.1M
2023-03-22 36.30 36.83 36.10 36.10 0.3M
2023-03-21 36.26 36.35 35.96 36.19 0.1M
2023-03-20 34.63 35.07 34.63 34.92 0.1M
2023-03-17 34.19 34.38 33.93 34.14 0.4M
2023-03-16 33.81 34.93 33.78 34.93 0.1M
2023-03-15 33.81 33.99 33.36 33.88 0.1M
2023-03-14 35.50 35.82 35.41 35.71 0.2M
2023-03-13 34.68 34.68 34.18 34.44 0.1M
2023-03-10 35.49 35.60 35.03 35.03 0.1M
2023-03-09 35.68 35.97 35.50 35.54 0.2M
2023-03-08 35.60 35.62 35.29 35.45 0.1M
2023-03-07 36.13 36.24 35.63 35.74 0.1M
2023-03-06 36.19 36.30 36.08 36.13 0.1M
2023-03-03 35.75 36.07 35.68 36.01 0.1M
2023-03-02 35.24 35.67 35.24 35.60 0.2M
2023-03-01 35.78 35.84 35.46 35.68 1.2M
2023-02-28 35.40 35.53 35.32 35.38 0.1M
2023-02-27 35.53 35.80 35.53 35.68 0.1M
2023-02-24 35.31 35.40 35.07 35.23 0.5M
2023-02-23 35.78 35.94 35.53 35.86 0.1M
2023-02-22 35.53 35.72 35.41 35.53 0.1M
2023-02-21 35.90 35.93 35.60 35.71 0.1M
2023-02-17 36.00 36.70 36.00 36.68 0.1M
2023-02-16 35.60 35.91 35.48 35.48 0.1M
2023-02-15 35.10 35.42 35.10 35.39 0.0M
2023-02-14 34.76 35.16 34.68 35.03 0.1M
2023-02-13 35.37 35.60 35.34 35.55 0.1M
2023-02-10 34.81 34.81 34.55 34.74 0.1M
2023-02-09 35.33 35.41 34.91 34.93 0.1M
2023-02-08 34.78 34.96 34.76 34.88 0.1M
2023-02-07 34.59 34.93 34.38 34.82 0.2M
2023-02-06 35.03 35.16 34.91 35.04 0.1M
2023-02-03 35.46 35.87 35.42 35.54 0.1M
2023-02-02 36.05 36.25 35.88 36.11 0.1M
2023-02-01 35.88 36.56 35.61 36.43 0.1M
2023-01-31 35.73 35.89 35.63 35.89 0.1M
2023-01-30 35.86 36.07 35.65 35.65 0.1M
2023-01-27 35.90 36.08 35.75 35.97 0.1M
2023-01-26 35.98 36.00 35.73 36.00 0.4M
2023-01-25 35.43 35.68 35.32 35.67 0.1M
2023-01-24 35.28 35.81 35.14 35.73 0.8M
2023-01-23 35.33 35.75 35.32 35.72 0.5M
2023-01-20 35.01 35.23 34.85 35.22 0.2M
2023-01-19 34.48 34.66 34.31 34.54 0.1M
2023-01-18 35.49 35.52 34.72 34.72 0.1M
2023-01-17 34.92 34.98 34.40 34.51 0.2M
2023-01-13 34.20 34.52 34.01 34.39 0.2M
2023-01-12 34.17 34.20 33.72 33.99 0.1M
2023-01-11 33.13 33.22 33.01 33.14 0.1M
2023-01-10 32.46 32.84 32.35 32.83 0.1M
2023-01-09 32.75 33.03 32.58 32.58 0.3M
2023-01-06 31.69 32.63 31.69 32.58 0.1M
2023-01-05 31.38 31.60 31.17 31.31 0.1M
2023-01-04 31.39 31.63 31.38 31.48 0.1M
2023-01-03 31.42 31.59 30.94 31.08 0.2M