Safran SA

SAFRY
🏛️ 美国 →
88.31
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
2024-12-31 54.49 54.95 54.36 54.50 0.1M
2024-12-30 54.72 54.86 54.42 54.74 0.1M
2024-12-27 54.79 55.05 54.54 54.94 0.1M
2024-12-26 54.52 54.98 54.48 54.98 0.1M
2024-12-24 53.38 55.37 53.38 54.70 0.1M
2024-12-23 54.63 54.78 54.23 54.69 0.2M
2024-12-20 53.94 55.00 53.94 54.73 0.2M
2024-12-19 54.87 55.00 54.49 54.56 0.1M
2024-12-18 55.93 56.27 54.73 54.93 0.1M
2024-12-17 55.66 55.67 55.37 55.39 0.1M
2024-12-16 55.10 55.46 55.00 55.12 0.2M
2024-12-13 54.93 54.97 54.60 54.89 0.1M
2024-12-12 54.80 55.14 54.25 54.30 0.2M
2024-12-11 54.77 55.28 54.70 55.20 0.2M
2024-12-10 54.41 54.54 53.97 54.05 0.1M
2024-12-09 56.07 56.07 55.34 55.37 0.1M
2024-12-06 56.81 56.82 55.97 56.11 0.1M
2024-12-05 56.16 56.56 55.79 55.89 0.1M
2024-12-04 59.69 60.16 59.66 59.80 0.1M
2024-12-03 59.06 59.87 58.96 59.64 0.1M
2024-12-02 58.11 58.30 57.48 58.30 0.1M
2024-11-29 57.81 58.29 57.79 58.29 0.1M
2024-11-27 57.50 57.61 57.34 57.44 0.1M
2024-11-26 57.01 57.20 56.81 56.88 0.1M
2024-11-25 57.73 57.77 56.90 57.03 0.1M
2024-11-22 57.36 57.59 57.00 57.33 0.1M
2024-11-21 57.38 57.67 57.19 57.45 0.1M
2024-11-20 57.69 57.69 57.06 57.62 0.1M
2024-11-19 56.89 57.75 56.88 57.65 0.1M
2024-11-18 57.31 57.73 57.31 57.64 0.1M
2024-11-15 57.41 57.44 56.97 57.22 0.2M
2024-11-14 57.71 57.77 57.25 57.30 0.1M
2024-11-13 57.60 57.97 57.20 57.84 0.1M
2024-11-12 59.14 59.15 57.26 57.65 0.1M
2024-11-11 59.62 60.11 59.53 59.94 0.1M
2024-11-08 59.62 59.62 58.71 59.01 0.1M
2024-11-07 59.48 60.51 59.48 60.51 0.1M
2024-11-06 58.72 59.09 58.50 59.02 0.1M
2024-11-05 58.49 59.35 58.38 59.35 0.1M
2024-11-04 57.59 57.71 57.15 57.23 0.1M
2024-11-01 56.89 57.23 56.70 56.86 0.1M
2024-10-31 56.70 56.70 56.12 56.56 0.1M
2024-10-30 55.95 57.04 55.95 56.82 0.1M
2024-10-29 56.64 56.80 56.29 56.66 0.3M
2024-10-28 57.22 57.28 56.74 57.16 0.1M
2024-10-25 57.02 57.45 56.72 56.91 0.1M
2024-10-24 56.89 56.99 56.35 56.71 0.1M
2024-10-23 56.39 57.06 56.39 56.53 0.1M
2024-10-22 57.25 57.25 56.73 57.00 0.1M
2024-10-21 57.95 58.08 57.69 57.78 0.0M
2024-10-18 57.77 58.43 57.77 58.43 0.0M
2024-10-17 58.06 58.40 57.79 57.97 0.1M
2024-10-16 56.71 57.07 56.63 56.71 0.1M
2024-10-15 56.92 57.05 56.16 56.62 0.0M
2024-10-14 56.58 57.03 56.51 57.03 0.1M
2024-10-11 55.45 56.21 55.45 55.95 0.1M
2024-10-10 55.18 55.18 54.69 55.11 0.1M
2024-10-09 55.49 55.90 55.45 55.80 0.1M
2024-10-08 55.86 56.29 55.86 56.27 0.1M
2024-10-07 56.16 56.19 55.58 55.62 0.1M
2024-10-04 56.95 57.45 56.95 57.45 0.1M
2024-10-03 57.48 57.54 56.96 57.17 0.1M
2024-10-02 57.90 58.08 57.52 57.79 0.1M
2024-10-01 58.92 58.96 57.89 58.41 0.1M
2024-09-30 58.91 59.06 58.57 58.88 0.1M
2024-09-27 59.84 59.95 59.25 59.44 0.1M
2024-09-26 59.84 60.57 59.60 60.37 0.1M
2024-09-25 59.65 59.74 59.22 59.25 0.1M
2024-09-24 59.44 59.85 59.12 59.79 0.1M
2024-09-23 58.65 58.94 58.54 58.65 0.1M
2024-09-20 58.86 58.86 58.40 58.56 0.1M
2024-09-19 58.02 58.80 57.65 58.20 0.1M
2024-09-18 55.85 56.54 55.65 55.96 0.0M
2024-09-17 56.35 56.44 55.96 56.09 0.1M
2024-09-16 56.86 56.92 56.39 56.83 0.1M
2024-09-13 56.11 56.48 56.06 56.29 0.1M
2024-09-12 54.79 56.19 54.73 56.06 0.5M
2024-09-11 53.97 54.32 53.37 54.23 0.7M
2024-09-10 53.82 54.08 53.47 53.94 0.1M
2024-09-09 53.27 53.75 53.27 53.47 0.1M
2024-09-06 54.28 54.37 53.12 53.22 0.1M
2024-09-05 52.93 53.58 52.93 53.47 0.1M
2024-09-04 53.32 53.75 53.27 53.44 0.1M
2024-09-03 54.18 54.18 53.21 53.40 0.1M
2024-08-30 55.17 55.21 54.48 54.75 0.1M
2024-08-29 54.91 55.10 54.64 54.72 0.1M
2024-08-28 54.85 55.08 54.61 54.82 0.1M
2024-08-27 54.77 55.00 54.64 54.97 0.1M
2024-08-26 54.62 55.01 54.58 54.76 0.1M
2024-08-23 54.50 55.14 54.50 55.10 0.1M
2024-08-22 54.77 54.81 54.20 54.22 0.1M
2024-08-21 54.38 54.97 54.24 54.92 0.1M
2024-08-20 54.38 54.42 54.11 54.32 0.1M
2024-08-19 54.02 54.45 53.98 54.45 0.1M
2024-08-16 53.84 54.28 53.79 54.27 0.1M
2024-08-15 53.33 53.63 53.33 53.43 0.1M
2024-08-14 53.28 53.56 53.18 53.29 0.1M
2024-08-13 52.48 53.17 52.34 53.15 0.1M
2024-08-12 52.67 52.67 52.28 52.42 0.2M
2024-08-09 52.12 52.73 52.10 52.70 0.1M
2024-08-08 52.20 52.45 51.95 52.44 0.1M
2024-08-07 52.52 52.92 52.04 52.04 0.1M
2024-08-06 51.56 52.14 51.46 51.80 0.2M
2024-08-05 51.12 52.12 51.02 51.47 0.2M
2024-08-02 52.10 52.57 51.98 52.23 0.3M
2024-08-01 53.05 53.12 51.80 52.00 0.1M
2024-07-31 54.61 55.05 54.40 54.97 0.2M
2024-07-30 55.34 55.74 55.17 55.43 0.1M
2024-07-29 54.32 54.34 53.82 54.14 0.2M
2024-07-26 54.65 55.32 54.44 55.20 0.1M
2024-07-25 53.55 54.43 53.28 53.99 0.3M
2024-07-24 54.70 54.79 53.99 54.01 0.2M
2024-07-23 55.08 55.91 55.06 55.65 0.3M
2024-07-22 54.66 54.96 54.38 54.79 0.3M
2024-07-19 54.23 54.23 53.75 53.88 0.2M
2024-07-18 55.22 55.22 54.05 54.24 0.3M
2024-07-17 55.43 55.68 55.15 55.42 0.2M
2024-07-16 54.69 55.42 54.64 55.40 0.1M
2024-07-15 55.35 55.40 54.55 54.57 0.7M
2024-07-12 55.19 55.85 55.19 55.68 0.1M
2024-07-11 55.63 55.71 55.29 55.39 0.1M
2024-07-10 55.15 55.52 54.91 55.52 0.1M
2024-07-09 55.11 55.17 54.46 54.65 0.1M
2024-07-08 55.72 55.86 55.53 55.64 0.2M
2024-07-05 55.38 55.47 54.70 55.03 0.1M
2024-07-03 54.63 54.92 54.53 54.92 0.1M
2024-07-02 53.81 54.09 53.65 53.87 0.1M
2024-07-01 54.70 54.83 53.97 54.25 0.1M
2024-06-28 52.81 53.25 52.65 53.25 0.1M
2024-06-27 53.15 53.30 52.84 53.08 0.1M
2024-06-26 52.67 52.84 52.49 52.57 0.1M
2024-06-25 52.45 53.56 52.29 53.56 0.3M
2024-06-24 54.92 55.45 53.60 53.62 0.2M
2024-06-21 54.31 54.40 53.91 54.10 0.1M
2024-06-20 54.29 54.56 54.07 54.27 0.2M
2024-06-18 54.30 54.50 54.17 54.39 0.1M
2024-06-17 53.33 53.87 53.09 53.74 0.1M
2024-06-14 52.43 52.76 52.15 52.50 0.2M
2024-06-13 55.53 55.53 54.37 54.52 0.1M
2024-06-12 56.26 56.56 55.99 56.06 0.4M
2024-06-11 55.62 55.79 55.20 55.59 0.2M
2024-06-10 55.51 56.16 55.28 56.16 0.3M
2024-06-07 56.58 56.77 56.05 56.07 0.8M
2024-06-06 57.60 57.72 57.30 57.46 1.1M
2024-06-05 57.63 57.70 57.37 57.57 0.5M
2024-06-04 57.85 57.95 57.20 57.74 0.5M
2024-06-03 58.82 58.84 58.23 58.54 0.2M
2024-05-31 58.58 58.60 57.95 58.35 0.7M
2024-05-30 57.76 58.06 57.65 57.90 0.1M
2024-05-29 57.36 57.73 57.27 57.60 0.1M
2024-05-28 58.53 59.10 58.33 58.93 0.1M
2024-05-24 58.30 58.85 58.27 58.85 0.1M
2024-05-23 59.15 59.30 58.20 58.34 0.1M
2024-05-22 58.25 58.27 57.80 58.12 0.1M
2024-05-21 57.46 57.87 57.24 57.75 0.1M
2024-05-20 57.43 57.71 57.30 57.71 0.1M
2024-05-17 56.47 56.72 56.41 56.59 0.1M
2024-05-16 56.62 56.70 56.14 56.14 0.2M
2024-05-15 57.37 57.61 57.27 57.44 0.1M
2024-05-14 56.17 56.53 56.04 56.43 0.2M
2024-05-13 56.51 56.69 56.42 56.58 0.2M
2024-05-10 57.61 57.61 57.13 57.18 0.1M
2024-05-09 56.89 57.37 56.86 57.21 0.1M
2024-05-08 56.63 57.07 56.48 56.60 0.1M
2024-05-07 56.14 56.28 55.69 56.12 0.1M
2024-05-06 55.64 55.78 55.34 55.35 0.2M
2024-05-03 55.64 55.76 55.22 55.40 0.1M
2024-05-02 54.38 54.60 54.04 54.43 0.1M
2024-05-01 55.75 55.75 53.97 53.97 0.1M
2024-04-30 54.59 54.98 54.13 54.13 0.1M
2024-04-29 54.81 55.00 54.67 54.69 0.1M
2024-04-26 55.37 55.84 55.33 55.77 0.1M
2024-04-25 54.59 55.81 54.47 55.68 0.1M
2024-04-24 56.64 56.72 55.98 56.19 0.1M
2024-04-23 55.10 56.05 55.10 55.90 0.1M
2024-04-22 54.58 54.99 54.51 54.83 0.2M
2024-04-19 55.10 55.30 54.56 54.81 0.2M
2024-04-18 54.95 55.58 54.70 55.29 0.1M
2024-04-17 55.36 55.45 54.90 55.01 0.1M
2024-04-16 54.66 54.94 54.18 54.30 0.2M
2024-04-15 55.93 55.94 54.72 54.73 0.1M
2024-04-12 54.93 55.09 54.39 54.54 0.1M
2024-04-11 54.96 55.41 54.23 55.41 0.1M
2024-04-10 54.24 55.14 54.24 54.88 0.3M
2024-04-09 55.84 55.84 55.07 55.18 0.3M
2024-04-08 56.47 56.52 56.25 56.27 0.3M
2024-04-05 54.90 55.58 54.86 55.54 0.2M
2024-04-04 56.32 56.37 55.35 55.65 0.2M
2024-04-03 55.16 55.96 55.13 55.86 0.2M
2024-04-02 54.94 55.32 54.73 55.32 0.3M
2024-04-01 57.52 57.52 56.24 56.38 0.1M
2024-03-28 57.16 57.16 56.54 56.65 0.6M
2024-03-27 57.38 57.51 56.51 56.81 0.1M
2024-03-26 56.91 57.22 56.87 56.88 0.1M
2024-03-25 56.42 56.54 56.15 56.26 0.5M
2024-03-22 55.94 56.08 55.65 55.91 0.5M
2024-03-21 56.28 56.34 55.91 55.99 0.2M
2024-03-20 55.20 56.07 55.18 55.95 0.3M
2024-03-19 55.73 55.98 55.57 55.77 0.3M
2024-03-18 55.51 55.55 55.08 55.15 0.2M
2024-03-15 54.84 55.28 54.81 55.05 0.6M
2024-03-14 55.12 55.28 54.31 54.37 0.2M
2024-03-13 54.18 54.52 54.17 54.31 0.2M
2024-03-12 53.32 54.13 53.22 54.11 0.3M
2024-03-11 53.33 53.35 52.80 53.15 0.3M
2024-03-08 52.99 53.59 52.82 53.26 0.3M
2024-03-07 53.81 54.00 53.52 53.92 0.2M
2024-03-06 53.95 54.27 53.95 54.10 0.3M
2024-03-05 53.87 53.90 53.43 53.69 0.3M
2024-03-04 52.77 53.31 52.77 53.27 0.3M
2024-03-01 52.14 52.43 52.00 52.33 0.3M
2024-02-29 52.74 52.74 52.16 52.37 0.4M
2024-02-28 52.25 52.37 52.18 52.27 0.2M
2024-02-27 52.31 52.37 51.85 52.06 0.1M
2024-02-26 52.43 52.50 52.27 52.35 0.1M
2024-02-23 52.56 52.58 52.03 52.26 0.1M
2024-02-22 51.43 51.93 51.43 51.80 0.1M
2024-02-21 51.11 51.20 50.78 51.04 0.3M
2024-02-20 51.68 51.90 51.31 51.47 0.1M
2024-02-16 50.00 50.70 49.97 50.38 0.1M
2024-02-15 49.20 49.48 49.13 49.48 0.1M
2024-02-14 47.13 47.28 47.07 47.14 0.1M
2024-02-13 46.61 46.61 46.12 46.35 0.1M
2024-02-12 46.92 47.17 46.86 47.11 0.1M
2024-02-09 47.36 47.70 47.18 47.69 0.1M
2024-02-08 47.24 47.37 46.99 47.13 0.1M
2024-02-07 47.41 47.41 47.06 47.34 0.1M
2024-02-06 47.55 47.64 47.35 47.58 0.1M
2024-02-05 47.06 47.27 46.85 47.27 0.1M
2024-02-02 47.15 47.47 47.14 47.45 0.1M
2024-02-01 46.87 47.27 46.78 47.08 0.1M
2024-01-31 47.30 47.34 46.59 46.64 0.1M
2024-01-30 47.32 47.38 47.13 47.29 0.1M
2024-01-29 47.11 47.39 46.99 47.34 0.1M
2024-01-26 46.95 47.22 46.92 47.03 0.1M
2024-01-25 46.74 46.74 46.36 46.69 0.2M
2024-01-24 46.91 46.91 46.45 46.49 0.1M
2024-01-23 45.66 45.92 45.57 45.80 0.1M
2024-01-22 46.76 46.87 46.65 46.80 0.1M
2024-01-19 46.12 46.55 45.84 46.51 0.4M
2024-01-18 46.10 46.56 46.08 46.56 0.1M
2024-01-17 45.11 45.34 45.06 45.26 0.1M
2024-01-16 45.51 45.74 45.38 45.49 0.2M
2024-01-12 46.45 46.55 46.06 46.16 0.1M
2024-01-11 45.06 45.19 44.74 45.10 0.1M
2024-01-10 44.60 44.92 44.60 44.83 0.2M
2024-01-09 44.04 44.24 43.98 44.15 0.1M
2024-01-08 44.18 44.30 44.04 44.29 0.2M
2024-01-05 43.61 43.97 43.55 43.65 0.1M
2024-01-04 43.40 43.95 43.40 43.69 0.2M
2024-01-03 43.25 43.38 43.04 43.32 0.1M
2024-01-02 43.82 43.88 43.56 43.68 0.1M