Smiths Group Plc

SMGZY
🏛️ 美国 →
32.82
最后更新: 2025-10-02
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
2025-10-02 32.47 32.85 32.44 32.82 0.0M
2025-10-01 32.50 32.57 32.23 32.24 0.0M
2025-09-30 32.04 32.27 31.73 32.27 0.0M
2025-09-29 31.74 31.94 31.23 31.30 0.0M
2025-09-26 31.44 31.65 31.31 31.65 0.0M
2025-09-25 30.97 31.27 30.97 31.19 0.0M
2025-09-24 31.21 31.38 30.95 30.99 0.0M
2025-09-23 31.80 31.92 31.30 31.56 0.0M
2025-09-22 32.63 32.81 32.46 32.73 0.0M
2025-09-19 32.40 32.40 32.13 32.32 0.0M
2025-09-18 32.47 32.82 32.46 32.61 0.0M
2025-09-17 32.09 33.00 32.09 32.64 0.0M
2025-09-16 32.71 32.84 32.68 32.74 0.0M
2025-09-15 32.62 32.78 32.59 32.78 0.0M
2025-09-12 32.95 32.95 32.68 32.74 0.0M
2025-09-11 32.86 33.31 32.85 32.94 0.0M
2025-09-10 32.55 32.71 32.55 32.65 0.0M
2025-09-09 32.62 32.97 32.55 32.72 0.0M
2025-09-08 32.75 32.97 32.68 32.80 0.0M
2025-09-05 32.47 32.82 32.28 32.77 0.0M
2025-09-04 32.20 32.42 32.11 32.41 0.0M
2025-09-03 31.84 32.19 31.64 31.89 0.0M
2025-09-02 31.55 31.99 31.30 31.77 0.0M
2025-08-29 32.40 32.68 32.37 32.61 0.0M
2025-08-28 32.53 32.79 32.51 32.79 0.0M
2025-08-27 32.27 32.84 32.27 32.79 0.0M
2025-08-26 32.34 32.80 32.34 32.73 0.0M
2025-08-25 32.60 32.63 32.50 32.63 0.0M
2025-08-22 32.12 32.88 32.12 32.77 0.0M
2025-08-21 32.06 32.86 32.06 32.26 0.0M
2025-08-20 32.27 32.63 31.96 32.48 0.0M
2025-08-19 31.81 32.49 31.80 32.03 0.0M
2025-08-18 31.89 32.52 31.76 31.82 0.0M
2025-08-15 32.11 32.41 31.90 32.10 0.0M
2025-08-14 31.81 32.33 31.81 31.97 0.0M
2025-08-13 31.96 32.66 31.93 31.99 0.0M
2025-08-12 31.82 32.37 31.69 32.13 0.0M
2025-08-11 31.62 31.80 31.56 31.77 0.0M
2025-08-08 31.13 31.86 31.13 31.86 0.0M
2025-08-07 31.71 31.73 31.33 31.69 0.0M
2025-08-06 31.67 32.11 31.63 31.63 0.0M
2025-08-05 31.54 32.01 31.53 31.57 0.0M
2025-08-04 31.41 31.80 31.15 31.56 0.0M
2025-08-01 31.32 31.47 30.75 31.07 0.0M
2025-07-31 31.47 31.64 31.38 31.49 0.0M
2025-07-30 31.47 31.57 31.07 31.32 0.0M
2025-07-29 31.45 31.82 31.13 31.70 0.0M
2025-07-28 31.60 31.70 31.34 31.42 0.0M
2025-07-25 31.44 31.74 31.35 31.72 0.0M
2025-07-24 31.84 32.19 31.65 31.86 0.0M
2025-07-23 32.07 32.24 31.95 32.13 0.0M
2025-07-22 31.73 32.31 31.73 32.10 0.0M
2025-07-21 32.24 32.37 32.17 32.37 0.0M
2025-07-18 32.24 32.35 31.96 31.96 0.0M
2025-07-17 32.13 32.46 31.68 32.46 0.0M
2025-07-16 31.63 31.82 31.43 31.81 0.0M
2025-07-15 31.64 31.64 31.15 31.30 0.0M
2025-07-14 31.48 31.74 31.48 31.74 0.0M
2025-07-11 31.60 32.03 31.54 32.03 0.0M
2025-07-10 31.58 31.89 31.56 31.76 0.0M
2025-07-09 31.31 31.36 30.95 31.36 0.0M
2025-07-08 30.77 31.28 30.77 31.28 0.0M
2025-07-07 31.04 31.26 30.89 31.26 0.0M
2025-07-03 31.00 31.31 31.00 31.30 0.0M
2025-07-02 30.45 31.07 30.45 30.83 0.0M
2025-07-01 30.78 31.23 30.63 31.20 0.0M
2025-06-30 30.92 31.31 30.81 31.26 0.0M
2025-06-27 30.84 31.31 30.81 31.31 0.0M
2025-06-26 30.59 30.83 30.45 30.53 0.0M
2025-06-25 30.29 30.78 29.82 30.16 0.0M
2025-06-24 30.06 30.64 30.05 30.60 0.0M
2025-06-23 29.76 30.00 29.55 29.92 0.0M
2025-06-20 29.93 30.33 29.76 30.31 0.0M
2025-06-18 30.41 30.74 30.16 30.34 0.0M
2025-06-17 30.54 30.54 30.27 30.42 0.0M
2025-06-16 31.47 31.47 30.58 30.78 0.0M
2025-06-13 30.39 31.05 30.26 30.36 0.0M
2025-06-12 30.73 31.03 30.46 30.77 0.0M
2025-06-11 30.49 30.62 29.97 30.20 0.1M
2025-06-10 30.53 30.53 30.19 30.26 0.0M
2025-06-09 30.30 30.30 30.12 30.12 0.0M
2025-06-06 30.36 30.89 30.00 30.20 0.3M
2025-06-05 30.79 30.90 30.63 30.90 0.0M
2025-06-04 30.33 30.65 30.18 30.63 0.0M
2025-06-03 29.88 30.18 29.67 30.18 0.0M
2025-06-02 29.59 30.01 29.55 29.95 0.0M
2025-05-30 29.70 29.86 29.42 29.82 0.0M
2025-05-29 29.81 29.88 29.56 29.75 0.0M
2025-05-28 29.82 29.84 29.40 29.76 0.0M
2025-05-27 29.93 30.05 29.66 29.66 0.0M
2025-05-23 29.12 29.57 29.12 29.48 0.0M
2025-05-22 29.19 29.65 29.19 29.30 0.0M
2025-05-21 29.59 29.59 29.26 29.50 0.0M
2025-05-20 29.14 29.34 28.83 29.13 0.0M
2025-05-19 27.82 27.99 27.82 27.99 0.0M
2025-05-16 27.64 27.83 27.52 27.70 0.0M
2025-05-15 27.57 28.13 27.57 27.94 0.0M
2025-05-14 27.51 27.73 27.34 27.61 0.0M
2025-05-13 27.37 27.57 27.32 27.57 0.0M
2025-05-12 27.18 27.37 26.84 27.14 0.0M
2025-05-09 26.92 27.26 26.91 27.03 0.2M
2025-05-08 27.05 27.40 26.74 26.92 0.2M
2025-05-07 26.29 26.52 26.10 26.10 0.0M
2025-05-06 26.34 26.48 25.93 26.20 0.0M
2025-05-05 25.54 26.29 24.51 25.26 0.0M
2025-05-02 25.97 26.13 25.45 25.78 0.0M
2025-05-01 25.65 26.58 25.45 25.45 0.0M
2025-04-30 25.00 25.42 25.00 25.42 0.0M
2025-04-29 25.06 25.41 24.65 25.41 0.0M
2025-04-28 25.06 25.37 23.89 25.37 0.0M
2025-04-25 24.95 25.09 24.42 24.60 0.0M
2025-04-24 24.54 25.00 24.43 25.00 0.0M
2025-04-23 24.48 24.62 23.31 24.22 0.0M
2025-04-22 23.04 24.40 23.04 24.10 0.0M
2025-04-21 24.32 24.40 23.51 24.14 0.0M
2025-04-17 23.26 24.80 23.26 24.08 0.0M
2025-04-16 24.65 24.68 23.38 24.56 0.0M
2025-04-15 24.53 25.12 24.32 24.57 0.0M
2025-04-14 23.58 24.46 23.43 24.37 0.0M
2025-04-11 22.58 24.17 22.58 23.55 0.0M
2025-04-10 23.24 23.74 22.98 23.71 0.0M
2025-04-09 22.52 24.09 21.86 23.40 0.0M
2025-04-08 22.70 23.11 21.91 21.91 0.0M
2025-04-07 22.45 22.91 21.76 22.07 0.0M
2025-04-04 23.82 23.94 23.22 23.31 0.0M
2025-04-03 25.53 25.74 25.25 25.31 0.0M
2025-04-02 24.92 25.65 24.92 25.44 0.0M
2025-04-01 25.30 25.79 25.30 25.79 0.0M
2025-03-31 25.35 25.92 25.35 25.38 0.0M
2025-03-28 25.80 26.04 25.58 25.58 0.0M
2025-03-27 25.77 25.98 25.61 25.84 0.0M
2025-03-26 26.09 26.40 25.72 25.82 0.0M
2025-03-25 26.75 26.91 26.22 26.91 0.1M
2025-03-24 26.08 26.24 25.97 26.19 0.0M
2025-03-21 25.80 26.27 25.59 25.96 0.0M
2025-03-20 26.21 26.21 26.16 26.18 0.0M
2025-03-19 26.29 26.73 25.93 26.73 0.0M
2025-03-18 26.41 26.73 25.85 26.53 0.0M
2025-03-17 26.18 26.53 25.70 26.43 0.0M
2025-03-14 25.88 26.35 25.80 26.35 0.0M
2025-03-13 25.66 25.87 25.60 25.60 0.0M
2025-03-12 25.73 26.13 25.60 26.11 0.0M
2025-03-11 25.60 25.99 25.09 25.50 0.0M
2025-03-10 25.76 26.06 25.34 25.65 0.0M
2025-03-07 26.26 26.70 25.80 26.70 0.0M
2025-03-06 26.10 26.48 25.75 26.48 0.0M
2025-03-05 26.09 26.53 26.03 26.51 0.0M
2025-03-04 25.73 26.33 25.45 26.33 0.0M
2025-03-03 25.79 26.15 25.55 25.95 0.0M
2025-02-28 25.83 25.83 25.52 25.80 0.0M
2025-02-27 25.92 26.03 25.75 26.03 0.0M
2025-02-26 25.92 26.27 25.92 26.27 0.0M
2025-02-25 26.03 26.30 25.66 26.23 0.0M
2025-02-24 26.05 26.21 25.75 26.21 0.0M
2025-02-21 26.32 26.32 26.06 26.13 0.0M
2025-02-20 25.97 26.61 25.97 26.61 0.0M
2025-02-19 26.60 27.00 26.11 26.64 0.0M
2025-02-18 26.79 27.00 26.63 27.00 0.0M
2025-02-14 26.63 26.63 26.23 26.54 0.0M
2025-02-13 26.30 26.60 25.96 26.54 0.0M
2025-02-12 25.92 26.27 25.84 26.27 0.0M
2025-02-11 25.81 25.95 25.43 25.95 0.0M
2025-02-10 25.53 25.62 25.34 25.62 0.0M
2025-02-07 25.48 25.56 25.15 25.15 0.0M
2025-02-06 25.65 26.09 25.50 25.81 0.0M
2025-02-05 25.68 25.88 25.19 25.61 0.0M
2025-02-04 25.70 25.70 25.26 25.55 0.0M
2025-02-03 25.11 26.89 25.11 25.79 0.0M
2025-01-31 25.93 26.00 25.59 25.60 0.0M
2025-01-30 23.42 23.73 23.04 23.55 0.0M
2025-01-29 23.12 23.24 22.76 23.13 0.0M
2025-01-28 23.27 23.39 22.74 23.39 0.0M
2025-01-27 23.75 24.08 23.39 23.96 0.0M
2025-01-24 23.86 23.95 23.69 23.85 0.0M
2025-01-23 23.75 23.89 23.58 23.78 0.0M
2025-01-22 23.38 23.67 23.35 23.61 0.0M
2025-01-21 22.80 23.02 22.80 22.91 0.0M
2025-01-17 22.60 23.07 22.50 22.50 0.0M
2025-01-16 21.52 21.95 21.45 21.90 0.0M
2025-01-15 20.83 21.43 20.83 21.39 0.0M
2025-01-14 21.00 21.23 20.81 21.23 0.0M
2025-01-13 21.18 21.47 21.01 21.02 0.0M
2025-01-10 21.49 21.81 21.08 21.55 0.0M
2025-01-08 21.88 21.88 21.43 21.80 0.0M
2025-01-07 21.90 22.18 21.88 22.15 0.0M
2025-01-06 21.69 22.40 21.64 21.92 0.0M
2025-01-03 21.67 22.00 21.26 21.98 0.0M
2025-01-02 21.48 21.53 21.21 21.23 0.0M