SBA通信公司

SBAC
🏛️ 德国 →
165.70
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
2021-12-30 336.70 336.70 336.70 336.70 0.0M
2021-12-29 337.50 337.50 337.50 337.50 0.0M
2021-12-28 335.10 335.10 335.10 335.10 0.0M
2021-12-27 327.70 327.70 327.70 327.70 0.0M
2021-12-23 330.10 332.20 330.10 332.20 0.0M
2021-12-22 327.40 330.00 327.40 330.00 0.0M
2021-12-21 330.80 330.80 330.30 330.30 0.0M
2021-12-20 327.60 330.70 327.60 328.50 0.0M
2021-12-17 323.80 323.80 323.80 323.80 0.0M
2021-12-16 325.40 325.40 325.40 325.40 0.0M
2021-12-15 319.70 326.90 319.70 326.90 0.0M
2021-12-14 321.20 321.20 321.20 321.20 0.0M
2021-12-13 315.70 315.70 315.70 315.70 0.0M
2021-12-10 309.60 309.60 309.60 309.60 0.0M
2021-12-09 313.60 313.60 313.60 313.60 0.0M
2021-12-08 316.50 316.50 316.50 316.50 0.0M
2021-12-07 306.50 306.50 306.50 306.50 0.0M
2021-12-06 307.20 307.20 307.20 307.20 0.0M
2021-12-03 305.50 309.60 305.50 309.60 0.0M
2021-12-02 298.60 302.00 298.60 302.00 0.0M
2021-12-01 302.40 303.00 302.40 303.00 0.0M
2021-11-30 309.20 313.50 309.20 310.40 0.0M
2021-11-29 310.50 312.70 310.50 312.70 0.0M
2021-11-26 309.10 312.00 309.10 312.00 0.0M
2021-11-25 313.80 317.80 313.80 317.80 0.0M
2021-11-24 307.30 312.10 307.30 309.30 0.0M
2021-11-23 301.70 305.40 301.70 305.40 0.0M
2021-11-22 303.80 305.80 303.80 305.80 0.0M
2021-11-19 301.80 305.70 301.80 305.70 0.0M
2021-11-18 306.80 306.80 306.20 306.20 0.0M
2021-11-17 304.30 304.50 304.30 304.50 0.0M
2021-11-16 302.90 308.40 302.90 308.40 0.0M
2021-11-15 297.20 298.10 297.20 298.10 0.0M
2021-11-12 296.90 298.30 296.90 298.30 0.0M
2021-11-11 295.80 296.20 295.80 296.20 0.0M
2021-11-10 298.80 299.70 298.80 299.70 0.0M
2021-11-09 296.90 297.90 296.90 297.90 0.0M
2021-11-08 294.80 294.80 294.70 294.70 0.0M
2021-11-05 296.90 301.80 296.90 301.30 0.0M
2021-11-04 301.10 303.80 301.10 303.80 0.0M
2021-11-03 306.10 306.10 299.80 299.80 0.0M
2021-11-02 296.30 299.30 296.30 299.30 0.0M
2021-11-01 296.40 298.30 296.40 298.30 0.0M
2021-10-29 298.70 302.80 298.70 302.80 0.0M
2021-10-28 298.50 300.00 298.50 300.00 0.0M
2021-10-27 302.70 302.70 302.40 302.40 0.0M
2021-10-26 298.50 302.90 298.50 302.90 0.0M
2021-10-25 294.10 295.70 294.10 295.70 0.0M
2021-10-22 289.20 290.50 289.20 290.50 0.0M
2021-10-21 285.30 286.40 285.30 286.40 0.0M
2021-10-20 282.30 286.20 282.30 286.20 0.0M
2021-10-19 275.10 282.10 275.10 282.10 0.0M
2021-10-18 279.30 279.30 277.90 277.90 0.0M
2021-10-15 279.70 284.00 279.70 284.00 0.0M
2021-10-14 280.60 283.50 280.60 283.50 0.0M
2021-10-13 286.00 286.00 282.60 282.60 0.0M
2021-10-12 281.80 287.90 281.80 286.40 0.0M
2021-10-11 282.10 282.20 282.10 282.20 0.0M
2021-10-08 289.80 289.80 285.80 285.80 0.0M
2021-10-07 289.90 293.20 289.90 293.20 0.0M
2021-10-06 281.80 283.00 281.80 283.00 0.0M
2021-10-05 285.50 285.50 283.90 283.90 0.0M
2021-10-04 284.40 284.80 284.40 284.80 0.0M
2021-10-01 281.30 283.00 281.30 283.00 0.0M
2021-09-30 285.60 286.40 285.60 286.40 0.0M
2021-09-29 282.10 285.80 282.10 285.80 0.0M
2021-09-28 284.80 284.80 283.40 283.40 0.0M
2021-09-27 292.50 292.50 290.90 290.90 0.0M
2021-09-24 298.20 298.20 297.00 297.00 0.0M
2021-09-23 303.80 310.30 302.20 302.20 0.0M
2021-09-22 300.00 300.80 300.00 300.80 0.0M
2021-09-21 299.00 302.30 299.00 302.30 0.0M
2021-09-20 296.30 299.90 296.30 299.90 0.0M
2021-09-17 299.30 299.30 297.70 297.70 0.0M
2021-09-16 298.10 299.90 298.10 299.90 0.0M
2021-09-15 299.30 299.30 298.60 298.60 0.0M
2021-09-14 296.00 299.20 296.00 299.20 0.0M
2021-09-13 297.00 300.80 297.00 300.80 0.0M
2021-09-10 301.70 301.70 298.30 298.30 0.0M
2021-09-09 308.00 308.10 308.00 308.10 0.0M
2021-09-08 305.60 309.50 305.60 309.50 0.0M
2021-09-07 305.90 310.00 301.90 308.80 0.0M
2021-09-06 305.80 305.80 305.80 305.80 0.0M
2021-09-03 306.10 306.10 306.10 306.10 0.0M
2021-09-02 306.40 306.40 306.40 306.40 0.0M
2021-09-01 301.90 301.90 301.90 301.90 0.0M
2021-08-31 300.90 300.90 300.90 300.90 0.0M
2021-08-30 296.20 296.20 296.20 296.20 0.0M
2021-08-27 295.60 295.60 295.60 295.60 0.0M
2021-08-26 294.00 294.00 294.00 294.00 0.0M
2021-08-25 297.40 297.40 297.40 297.40 0.0M
2021-08-24 302.50 302.50 302.50 302.50 0.0M
2021-08-23 306.90 306.90 306.90 306.90 0.0M
2021-08-20 304.50 306.40 304.50 306.40 0.0M
2021-08-19 299.40 303.70 299.40 303.70 0.0M
2021-08-18 304.20 308.70 303.10 303.10 0.0M
2021-08-17 296.10 299.90 296.10 299.90 0.0M
2021-08-16 296.70 298.20 296.70 298.20 0.0M
2021-08-13 295.50 296.80 295.50 296.80 0.0M
2021-08-12 292.10 295.60 292.10 295.60 0.0M
2021-08-11 288.30 290.30 288.30 290.30 0.0M
2021-08-10 292.20 295.00 292.20 295.00 0.0M
2021-08-09 291.70 293.20 291.70 293.20 0.0M
2021-08-06 290.50 293.50 290.50 293.50 0.0M
2021-08-05 292.30 292.30 289.10 289.10 0.0M
2021-08-04 288.50 290.10 288.50 290.10 0.0M
2021-08-03 286.00 291.50 286.00 291.50 0.0M
2021-08-02 285.40 286.00 285.40 286.00 0.0M
2021-07-30 280.30 285.90 280.30 285.90 0.0M
2021-07-29 284.20 284.20 284.20 284.20 0.0M
2021-07-28 285.50 287.00 285.50 287.00 0.0M
2021-07-27 283.50 283.80 283.50 283.80 0.0M
2021-07-26 282.60 285.60 280.90 280.90 0.0M
2021-07-23 281.70 282.60 281.70 282.60 0.0M
2021-07-22 278.90 278.90 277.50 277.50 0.0M
2021-07-21 282.10 282.10 280.40 280.40 0.0M
2021-07-20 281.90 283.80 281.90 283.80 0.0M
2021-07-19 279.60 282.00 279.60 282.00 0.0M
2021-07-16 278.70 280.90 278.70 280.90 0.0M
2021-07-15 277.30 279.20 277.30 279.20 0.0M
2021-07-14 276.10 276.20 276.10 276.20 0.0M
2021-07-13 276.00 279.00 276.00 279.00 0.0M
2021-07-12 274.50 280.20 274.50 280.20 0.0M
2021-07-09 275.30 275.30 274.80 274.80 0.0M
2021-07-08 277.10 278.10 277.10 278.10 0.0M
2021-07-07 272.90 276.20 272.90 276.20 0.0M
2021-07-06 268.90 272.30 268.90 272.30 0.0M
2021-07-05 269.40 269.40 269.40 269.40 0.0M
2021-07-02 267.70 270.90 267.70 270.90 0.0M
2021-07-01 266.80 266.80 265.60 265.60 0.0M
2021-06-30 268.20 270.30 268.20 270.30 0.0M
2021-06-29 268.10 269.20 268.10 269.20 0.0M
2021-06-28 265.20 265.60 265.20 265.60 0.0M
2021-06-25 262.10 262.40 262.10 262.40 0.0M
2021-06-24 263.70 265.10 263.70 265.10 0.0M
2021-06-23 266.90 266.90 265.40 265.40 0.0M
2021-06-22 267.60 267.80 267.60 267.80 0.0M
2021-06-21 265.40 267.00 265.40 265.50 0.0M
2021-06-18 267.90 268.50 267.90 268.50 0.0M
2021-06-17 261.50 264.10 261.50 264.10 0.0M
2021-06-16 261.00 263.80 261.00 263.80 0.0M
2021-06-15 261.50 262.70 261.50 262.70 0.0M
2021-06-14 259.70 261.30 259.70 261.30 0.0M
2021-06-11 259.00 261.70 259.00 261.70 0.0M
2021-06-10 257.90 261.20 257.90 261.20 0.0M
2021-06-09 258.10 260.30 258.10 260.30 0.0M
2021-06-08 256.30 259.80 256.30 259.40 0.0M
2021-06-07 258.60 258.60 257.30 257.30 0.0M
2021-06-04 253.00 254.20 253.00 254.20 0.0M
2021-06-03 251.50 253.80 251.50 253.80 0.0M
2021-06-02 245.10 249.90 245.10 249.90 0.0M
2021-06-01 241.50 243.30 241.50 243.30 0.0M
2021-05-31 242.20 242.20 242.20 242.20 0.0M
2021-05-28 242.00 245.30 242.00 244.10 0.0M
2021-05-27 242.30 242.30 241.80 241.80 0.0M
2021-05-26 241.80 243.60 241.80 243.60 0.0M
2021-05-25 240.60 240.60 239.60 239.60 0.0M
2021-05-21 237.40 237.40 237.40 237.40 0.0M
2021-05-20 234.50 239.80 234.50 239.80 0.0M
2021-05-19 235.30 235.30 235.00 235.00 0.0M
2021-05-18 235.20 235.20 230.90 230.90 0.0M
2021-05-17 235.50 235.50 234.90 234.90 0.0M
2021-05-14 232.50 233.80 232.50 233.80 0.0M
2021-05-13 233.30 233.30 232.30 232.30 0.0M
2021-05-12 237.40 237.40 235.80 235.80 0.0M
2021-05-11 237.70 237.70 236.80 236.80 0.0M
2021-05-10 237.30 237.30 237.30 237.30 0.0M
2021-05-07 239.50 241.40 239.50 241.40 0.0M
2021-05-06 242.70 242.70 239.60 239.60 0.0M
2021-05-05 245.10 245.10 242.90 242.90 0.0M
2021-05-04 245.50 247.80 245.50 247.80 0.0M
2021-05-03 247.20 247.20 245.50 245.50 0.0M
2021-04-30 243.10 247.20 243.10 247.20 0.0M
2021-04-29 243.80 243.80 241.40 241.40 0.0M
2021-04-28 242.00 244.40 242.00 244.40 0.0M
2021-04-27 243.70 243.70 242.20 242.20 0.0M
2021-04-26 242.50 243.60 242.50 243.60 0.0M
2021-04-23 242.80 243.50 242.80 243.50 0.0M
2021-04-22 239.70 241.80 239.70 241.80 0.0M
2021-04-21 240.20 242.50 240.20 242.50 0.0M
2021-04-20 236.80 242.90 236.80 242.90 0.0M
2021-04-19 238.40 239.00 238.40 239.00 0.0M
2021-04-16 238.50 238.50 238.50 238.50 0.0M
2021-04-15 232.60 236.10 232.60 236.10 0.0M
2021-04-14 233.70 234.60 233.70 234.60 0.0M
2021-04-13 233.40 238.00 233.40 238.00 0.0M
2021-04-12 229.30 231.50 229.30 231.50 0.0M
2021-04-09 232.90 232.90 232.90 232.90 0.0M
2021-04-08 237.70 239.40 237.70 239.40 0.0M
2021-04-07 238.10 241.50 238.10 241.50 0.0M
2021-04-06 238.90 238.90 238.90 238.90 0.0M
2021-04-01 234.60 236.80 234.60 236.80 0.0M
2021-03-31 233.55 233.55 232.75 232.75 0.0M
2021-03-30 237.00 237.00 233.45 233.45 0.0M
2021-03-29 236.80 236.80 236.00 236.00 0.0M
2021-03-26 229.35 232.00 229.35 232.00 0.0M
2021-03-25 228.55 229.80 228.55 229.80 0.0M
2021-03-24 229.20 230.00 225.75 225.75 0.0M
2021-03-23 227.30 230.15 227.30 230.15 0.0M
2021-03-22 221.65 227.60 221.65 227.60 0.0M
2021-03-19 222.40 228.00 222.40 224.20 0.0M
2021-03-18 221.50 221.50 221.30 221.30 0.0M
2021-03-17 224.45 224.45 223.35 223.35 0.0M
2021-03-16 220.45 223.30 220.45 223.30 0.0M
2021-03-15 216.55 218.55 216.55 218.55 0.0M
2021-03-12 214.25 217.30 214.25 217.30 0.0M
2021-03-11 208.15 213.20 208.15 213.20 0.0M
2021-03-10 206.40 209.15 206.40 209.15 0.0M
2021-03-09 203.30 208.80 203.30 208.80 0.0M
2021-03-08 201.30 204.30 201.30 204.30 0.0M
2021-03-05 194.28 198.50 194.28 198.50 0.0M
2021-03-04 196.00 200.40 196.00 198.64 0.0M
2021-03-03 202.35 202.35 194.38 197.66 0.0M
2021-03-02 203.90 203.90 203.30 203.30 0.0M
2021-03-01 210.55 210.55 208.05 208.05 0.0M
2021-02-26 208.55 211.05 208.55 211.05 0.0M
2021-02-25 203.95 206.50 203.95 206.50 0.0M
2021-02-24 202.15 203.00 202.15 202.95 0.0M
2021-02-23 211.75 211.75 206.15 206.15 0.0M
2021-02-22 213.65 213.65 212.95 212.95 0.0M
2021-02-19 215.10 215.15 215.10 215.15 0.0M
2021-02-18 213.10 214.75 213.10 214.75 0.0M
2021-02-17 212.70 212.70 212.70 212.70 0.0M
2021-02-16 215.90 216.90 211.55 211.55 0.0M
2021-02-15 215.75 215.75 215.75 215.75 0.0M
2021-02-12 216.20 216.20 215.65 215.65 0.0M
2021-02-11 217.30 218.10 217.30 218.10 0.0M
2021-02-10 218.10 218.80 218.10 218.80 0.0M
2021-02-09 218.95 218.95 218.10 218.10 0.0M
2021-02-08 224.30 224.30 218.15 218.15 0.0M
2021-02-05 227.25 228.55 227.25 228.55 0.0M
2021-02-04 224.35 225.55 224.35 225.55 0.0M
2021-02-03 231.60 231.60 225.95 225.95 0.0M
2021-02-02 228.85 232.20 228.85 232.20 0.0M
2021-02-01 219.85 224.45 219.85 224.45 0.0M
2021-01-29 219.75 220.55 219.75 220.55 0.0M
2021-01-28 221.75 224.70 221.75 224.70 0.0M
2021-01-27 225.95 225.95 223.30 223.30 0.0M
2021-01-26 225.05 225.05 222.30 222.30 0.0M
2021-01-25 222.20 223.50 222.20 223.50 0.0M
2021-01-22 221.55 222.55 221.55 222.55 0.0M
2021-01-21 222.70 222.70 222.20 222.20 0.0M
2021-01-20 219.60 221.55 219.60 221.55 0.0M
2021-01-19 221.00 221.65 220.75 221.65 0.0M
2021-01-18 220.30 220.30 220.30 220.30 0.0M
2021-01-15 216.50 220.60 216.50 220.60 0.0M
2021-01-14 216.50 216.90 216.50 216.90 0.0M
2021-01-13 211.90 215.40 211.90 215.40 0.0M
2021-01-12 212.15 213.65 212.15 213.65 0.0M
2021-01-11 216.80 216.80 214.90 214.90 0.0M
2021-01-08 214.65 218.10 214.65 218.10 0.0M
2021-01-07 213.50 213.60 212.95 212.95 0.0M
2021-01-06 218.80 218.80 215.50 215.50 0.0M
2021-01-05 222.70 223.10 222.70 223.10 0.0M
2021-01-04 228.00 228.60 228.00 228.60 0.0M