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
2024-12-31 21.60 21.89 21.32 21.38 0.0M
2024-12-30 22.09 22.09 21.46 21.60 0.0M
2024-12-27 21.72 21.77 21.38 21.65 0.0M
2024-12-26 21.68 21.94 21.68 21.83 0.0M
2024-12-24 21.34 22.93 21.05 21.93 0.0M
2024-12-23 21.87 22.19 21.48 21.94 0.0M
2024-12-20 21.96 22.31 21.49 21.84 0.0M
2024-12-19 21.75 22.29 21.56 21.77 0.0M
2024-12-18 22.41 22.41 21.94 22.30 0.0M
2024-12-17 21.77 22.69 21.77 22.39 0.0M
2024-12-16 22.44 22.87 22.21 22.66 0.0M
2024-12-13 22.30 22.52 22.20 22.36 0.0M
2024-12-12 22.59 22.94 22.15 22.89 0.0M
2024-12-11 22.78 23.04 22.50 22.80 0.0M
2024-12-10 22.68 22.88 22.50 22.50 0.0M
2024-12-09 22.63 23.03 22.37 22.70 0.0M
2024-12-06 22.67 22.89 22.50 22.89 0.0M
2024-12-05 22.72 22.77 22.58 22.65 0.0M
2024-12-04 22.32 22.86 22.32 22.52 0.0M
2024-12-03 21.94 23.08 21.94 23.07 0.0M
2024-12-02 22.67 22.97 22.55 22.90 0.0M
2024-11-29 22.50 23.10 22.50 23.00 0.0M
2024-11-27 22.65 23.07 22.63 22.85 0.0M
2024-11-26 22.11 22.50 22.11 22.47 0.0M
2024-11-25 22.25 22.55 22.20 22.26 0.1M
2024-11-22 22.46 22.50 21.99 22.25 0.1M
2024-11-21 21.73 22.14 21.71 22.02 0.0M
2024-11-20 21.55 21.79 21.27 21.55 0.0M
2024-11-19 21.30 21.63 21.27 21.62 0.0M
2024-11-18 21.32 21.59 21.32 21.53 0.1M
2024-11-15 21.40 21.45 21.34 21.45 0.0M
2024-11-14 21.31 21.65 21.25 21.49 0.0M
2024-11-13 21.50 21.57 21.28 21.52 0.1M
2024-11-12 19.55 19.57 19.34 19.36 0.1M
2024-11-11 19.80 20.10 19.77 19.87 0.0M
2024-11-08 19.88 19.89 19.71 19.85 0.0M
2024-11-07 19.93 20.00 19.77 19.98 0.0M
2024-11-06 19.63 19.79 19.55 19.77 0.0M
2024-11-05 20.07 20.07 19.93 20.00 0.0M
2024-11-04 20.05 20.05 19.68 19.91 0.0M
2024-11-01 19.80 20.02 19.79 19.95 0.0M
2024-10-31 20.42 20.42 19.53 19.78 0.1M
2024-10-30 20.52 20.64 20.06 20.13 0.9M
2024-10-29 20.57 20.83 20.41 20.81 0.0M
2024-10-28 20.58 20.93 20.58 20.93 0.0M
2024-10-25 21.17 21.17 20.66 20.87 0.1M
2024-10-24 20.49 20.71 20.39 20.69 0.0M
2024-10-23 20.65 20.94 20.42 20.49 0.0M
2024-10-22 20.88 21.18 20.74 21.05 0.0M
2024-10-21 21.28 21.28 20.89 21.25 0.0M
2024-10-18 21.60 21.60 20.98 21.28 0.1M
2024-10-17 21.60 22.13 21.33 21.63 0.0M
2024-10-16 21.62 21.88 21.28 21.54 0.0M
2024-10-15 22.02 22.02 21.39 21.55 0.1M
2024-10-14 21.16 21.52 21.16 21.34 0.0M
2024-10-11 21.14 21.25 21.01 21.13 0.0M
2024-10-10 21.09 21.26 20.86 20.87 0.0M
2024-10-09 21.41 21.83 21.12 21.16 0.0M
2024-10-08 21.40 21.41 21.26 21.34 0.0M
2024-10-07 21.38 21.95 21.32 21.52 0.0M
2024-10-04 21.78 22.20 21.60 22.20 0.0M
2024-10-03 21.89 21.89 21.52 21.64 0.0M
2024-10-02 22.95 22.95 22.13 22.13 0.0M
2024-10-01 23.13 23.13 22.15 22.52 0.0M
2024-09-30 22.28 22.67 22.28 22.45 0.0M
2024-09-27 23.65 23.78 23.65 23.78 0.0M
2024-09-26 23.56 23.90 23.50 23.90 0.0M
2024-09-25 23.57 23.58 23.33 23.33 0.0M
2024-09-24 23.01 23.14 22.82 23.00 0.2M
2024-09-23 24.16 24.48 24.13 24.41 0.0M
2024-09-20 23.95 24.37 23.90 24.14 0.1M
2024-09-19 24.02 24.46 23.78 24.23 0.0M
2024-09-18 23.75 24.14 23.56 23.56 0.0M
2024-09-17 24.39 24.39 24.39 24.39 0.0M
2024-09-16 24.49 24.49 23.92 24.10 0.0M
2024-09-13 23.86 23.93 23.68 23.68 0.0M
2024-09-12 23.61 23.89 23.57 23.57 0.0M
2024-09-11 23.26 23.71 23.26 23.71 0.0M
2024-09-10 23.52 23.63 23.26 23.48 0.0M
2024-09-09 23.36 23.48 23.30 23.41 0.0M
2024-09-06 23.03 23.58 23.03 23.05 0.0M
2024-09-05 23.18 23.54 23.02 23.42 0.0M
2024-09-04 23.41 23.63 23.26 23.26 0.0M
2024-09-03 23.44 23.82 23.35 23.37 0.0M
2024-08-30 23.80 23.92 23.68 23.72 0.0M
2024-08-29 23.67 23.96 23.54 23.96 0.0M
2024-08-28 23.58 23.70 23.38 23.69 0.0M
2024-08-27 23.72 23.72 23.31 23.72 0.0M
2024-08-26 23.37 23.37 23.37 23.37 0.0M
2024-08-23 23.28 23.55 23.22 23.22 0.0M
2024-08-22 22.99 23.31 22.99 23.08 0.0M
2024-08-21 23.19 23.19 22.90 22.90 0.0M
2024-08-20 23.04 23.23 22.89 23.23 0.0M
2024-08-19 22.66 23.40 22.66 23.35 0.0M
2024-08-16 22.81 23.17 22.78 23.17 0.0M
2024-08-15 22.87 23.20 22.83 23.05 0.0M
2024-08-14 22.56 22.60 22.46 22.46 0.0M
2024-08-13 22.36 22.58 22.31 22.52 0.0M
2024-08-12 22.19 22.58 22.13 22.58 0.0M
2024-08-09 22.12 22.27 22.12 22.27 0.0M
2024-08-08 21.95 22.30 21.85 22.30 0.0M
2024-08-07 21.99 22.35 21.76 21.90 0.0M
2024-08-06 21.66 21.91 21.59 21.91 0.0M
2024-08-05 21.57 21.61 21.44 21.54 0.0M
2024-08-02 21.94 22.21 21.88 22.21 0.0M
2024-08-01 22.34 22.34 22.09 22.28 0.0M
2024-07-31 22.89 23.36 22.73 23.36 0.0M
2024-07-30 22.61 22.95 22.55 22.55 0.0M
2024-07-29 22.74 22.74 22.44 22.51 0.0M
2024-07-26 22.40 22.72 22.29 22.67 0.0M
2024-07-25 22.04 22.48 22.03 22.43 0.0M
2024-07-24 22.36 22.59 22.26 22.58 0.0M
2024-07-23 22.38 22.64 22.38 22.50 0.0M
2024-07-22 22.34 22.42 22.31 22.42 0.0M
2024-07-19 22.22 22.22 22.11 22.22 0.0M
2024-07-18 22.71 22.71 22.26 22.61 0.0M
2024-07-17 22.65 22.91 22.52 22.59 0.0M
2024-07-16 22.49 22.97 22.49 22.74 0.0M
2024-07-15 22.75 23.03 22.66 22.91 0.0M
2024-07-12 22.93 23.27 22.91 23.01 0.0M
2024-07-11 22.63 22.97 22.63 22.96 0.0M
2024-07-10 22.06 22.38 22.06 22.36 0.0M
2024-07-09 21.70 22.13 21.68 21.88 0.0M
2024-07-08 21.90 21.90 21.66 21.66 0.0M
2024-07-05 22.18 22.18 21.72 22.18 0.0M
2024-07-03 21.89 22.15 21.81 22.15 0.0M
2024-07-02 21.44 21.86 21.38 21.45 0.0M
2024-07-01 21.70 21.92 21.42 21.81 0.0M
2024-06-28 21.41 21.91 21.41 21.61 0.0M
2024-06-27 21.65 21.90 21.64 21.90 0.0M
2024-06-26 21.47 21.53 21.13 21.53 0.0M
2024-06-25 21.51 21.59 21.23 21.52 0.0M
2024-06-24 21.77 22.03 21.74 21.88 0.0M
2024-06-21 21.54 21.62 21.20 21.48 0.0M
2024-06-20 20.89 21.74 20.89 21.74 0.0M
2024-06-18 21.44 21.89 21.42 21.43 0.0M
2024-06-17 21.19 21.50 21.19 21.50 0.0M
2024-06-14 21.38 21.70 21.25 21.68 0.0M
2024-06-13 21.82 22.15 21.69 21.81 0.0M
2024-06-12 22.17 22.35 21.96 21.96 0.0M
2024-06-11 21.65 21.96 21.30 21.96 0.0M
2024-06-10 22.18 22.18 21.86 21.99 0.0M
2024-06-07 21.93 22.37 21.93 22.06 0.0M
2024-06-06 22.23 22.43 22.13 22.43 0.0M
2024-06-05 22.07 22.49 22.02 22.44 0.0M
2024-06-04 22.05 22.46 21.78 22.14 0.0M
2024-06-03 22.11 22.30 21.75 22.29 0.0M
2024-05-31 21.88 21.98 21.52 21.80 0.0M
2024-05-30 21.88 22.15 21.80 22.15 0.0M
2024-05-29 21.68 21.82 21.56 21.57 0.0M
2024-05-28 21.57 22.13 21.57 21.79 0.0M
2024-05-24 22.10 22.38 22.10 22.11 0.0M
2024-05-23 22.17 22.24 21.81 21.84 0.0M
2024-05-22 22.18 22.36 21.99 22.04 0.0M
2024-05-21 22.09 22.55 22.04 22.04 0.0M
2024-05-20 22.40 22.40 21.55 22.18 0.0M
2024-05-17 21.92 22.37 21.90 21.90 0.0M
2024-05-16 21.93 22.00 21.82 21.82 0.0M
2024-05-15 21.85 22.16 21.74 22.10 0.0M
2024-05-14 21.61 21.77 21.59 21.63 0.0M
2024-05-13 21.65 21.99 21.57 21.60 0.0M
2024-05-10 21.20 21.62 21.20 21.62 0.0M
2024-05-09 21.34 21.71 21.23 21.27 0.0M
2024-05-08 21.05 21.27 20.95 21.27 0.0M
2024-05-07 20.74 20.92 20.65 20.68 0.0M
2024-05-06 20.69 20.69 20.60 20.60 0.0M
2024-05-03 20.58 20.69 20.39 20.52 0.0M
2024-05-02 20.13 20.36 20.01 20.36 0.0M
2024-05-01 20.02 20.39 19.91 20.39 0.0M
2024-04-30 20.23 20.60 20.13 20.60 0.0M
2024-04-29 20.30 20.34 20.20 20.34 0.0M
2024-04-26 20.26 20.70 20.20 20.68 0.0M
2024-04-25 19.92 20.28 19.92 20.02 0.0M
2024-04-24 20.20 20.24 19.92 19.98 0.0M
2024-04-23 20.22 20.40 20.22 20.36 0.0M
2024-04-22 19.77 20.17 19.49 19.74 0.0M
2024-04-19 19.73 19.98 19.56 19.88 0.0M
2024-04-18 19.79 19.98 19.64 19.67 0.0M
2024-04-17 19.75 20.10 19.54 19.69 0.0M
2024-04-16 19.81 20.10 19.52 20.09 0.0M
2024-04-15 20.21 20.65 20.21 20.53 0.0M
2024-04-12 20.54 20.66 20.28 20.55 0.0M
2024-04-11 20.62 20.76 20.43 20.67 0.0M
2024-04-10 20.10 20.40 20.00 20.04 0.0M
2024-04-09 20.32 20.51 20.13 20.20 0.0M
2024-04-08 20.20 20.44 20.08 20.43 0.0M
2024-04-05 20.04 20.19 20.04 20.10 0.0M
2024-04-04 20.36 20.54 20.14 20.31 0.1M
2024-04-03 20.51 20.57 20.41 20.57 0.0M
2024-04-02 20.73 20.83 20.73 20.83 0.0M
2024-04-01 21.70 21.70 20.58 20.66 0.0M
2024-03-28 20.68 20.91 20.62 20.77 0.0M
2024-03-27 20.92 21.03 20.67 21.03 0.0M
2024-03-26 21.39 21.72 21.23 21.32 0.0M
2024-03-25 20.96 21.32 20.83 21.31 0.0M
2024-03-22 21.14 21.17 21.09 21.17 0.0M
2024-03-21 20.84 21.10 20.66 20.91 0.0M
2024-03-20 20.27 20.91 20.27 20.90 0.0M
2024-03-19 20.55 20.94 20.55 20.72 0.0M
2024-03-18 20.60 20.70 20.60 20.63 0.0M
2024-03-15 20.67 20.71 20.52 20.57 0.0M
2024-03-14 20.62 20.62 20.49 20.52 0.0M
2024-03-13 20.84 20.84 20.75 20.81 0.0M
2024-03-12 20.90 21.12 20.89 21.11 0.0M
2024-03-11 20.58 20.66 20.57 20.66 0.0M
2024-03-08 20.92 20.96 20.65 20.96 0.0M
2024-03-07 20.71 20.99 20.71 20.98 0.0M
2024-03-06 20.52 20.84 20.52 20.59 0.0M
2024-03-05 20.43 20.72 20.43 20.60 0.0M
2024-03-04 20.41 20.70 20.38 20.69 0.0M
2024-03-01 20.40 20.69 20.40 20.44 0.0M
2024-02-29 20.40 20.47 20.30 20.33 0.0M
2024-02-28 20.33 20.55 20.27 20.30 0.0M
2024-02-27 20.60 20.86 20.59 20.62 0.0M
2024-02-26 20.75 20.85 20.51 20.84 0.0M
2024-02-23 20.69 20.83 20.59 20.70 0.0M
2024-02-22 20.58 20.60 20.34 20.57 0.0M
2024-02-21 20.55 20.78 20.35 20.58 0.0M
2024-02-20 20.80 20.99 20.59 20.77 0.0M
2024-02-16 20.44 20.88 20.44 20.88 0.0M
2024-02-15 20.11 20.36 19.98 20.36 0.0M
2024-02-14 19.91 20.11 19.91 20.02 0.0M
2024-02-13 19.96 20.27 19.89 20.26 0.0M
2024-02-12 20.52 20.76 20.39 20.76 0.0M
2024-02-09 20.68 20.68 20.09 20.16 0.0M
2024-02-08 20.42 20.44 20.22 20.22 0.0M
2024-02-07 20.48 20.77 20.45 20.54 0.0M
2024-02-06 20.44 20.75 20.35 20.74 0.0M
2024-02-05 20.44 20.48 20.02 20.27 0.0M
2024-02-02 20.65 20.82 20.46 20.49 0.0M
2024-02-01 20.66 20.96 20.54 20.96 0.0M
2024-01-31 20.77 20.94 20.51 20.80 0.0M
2024-01-30 20.92 21.27 20.81 21.27 0.0M
2024-01-29 20.84 21.06 20.76 20.80 0.0M
2024-01-26 21.19 21.27 20.94 20.94 0.0M
2024-01-25 20.98 21.37 20.71 21.36 0.0M
2024-01-24 21.31 21.34 20.89 20.92 0.0M
2024-01-23 20.90 21.04 20.57 20.70 0.0M
2024-01-22 21.14 21.15 21.07 21.10 0.0M
2024-01-19 20.99 21.05 20.83 20.94 0.0M
2024-01-18 21.04 21.25 21.04 21.25 0.0M
2024-01-17 20.98 21.02 20.94 20.95 0.0M
2024-01-16 21.23 21.47 21.08 21.14 0.0M
2024-01-12 21.54 21.59 21.54 21.56 0.0M
2024-01-11 21.54 21.54 21.28 21.41 0.0M
2024-01-10 21.51 21.52 21.48 21.52 0.0M
2024-01-09 21.47 21.50 21.40 21.43 0.0M
2024-01-08 21.65 21.71 21.59 21.70 0.0M
2024-01-05 21.49 21.62 21.49 21.61 0.0M
2024-01-04 21.70 21.78 21.70 21.74 0.0M
2024-01-03 21.59 21.68 21.55 21.68 0.0M
2024-01-02 21.90 21.98 21.84 21.96 0.0M