Sofcom Systems Ltd-BO

SOFC
🏛️ 印度 →
60.79
最后更新: 2025-09-26
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
2022-12-30 94.20 95.85 92.25 94.05 0.1M
2022-12-29 95.00 95.00 91.50 92.20 0.1M
2022-12-28 96.00 97.00 92.00 93.35 0.1M
2022-12-27 94.90 94.90 91.00 92.60 0.0M
2022-12-26 96.00 96.80 88.25 90.90 0.1M
2022-12-23 92.50 98.00 90.70 92.65 0.1M
2022-12-22 101.00 101.00 93.50 95.45 0.1M
2022-12-21 97.50 98.00 93.00 96.50 0.0M
2022-12-20 100.10 100.10 93.50 94.80 0.0M
2022-12-19 103.75 103.75 94.75 98.05 0.0M
2022-12-16 96.50 100.80 93.00 99.70 0.0M
2022-12-15 98.30 98.30 95.00 96.00 0.0M
2022-12-14 97.00 98.20 91.05 95.95 0.0M
2022-12-13 96.80 98.80 92.25 94.50 0.0M
2022-12-12 98.80 98.80 92.50 96.85 0.0M
2022-12-09 95.00 99.20 91.90 97.10 0.0M
2022-12-08 98.00 99.80 94.00 94.95 0.0M
2022-12-07 98.00 99.00 93.50 96.15 0.0M
2022-12-06 98.95 98.95 93.50 96.00 0.0M
2022-12-05 100.00 103.00 95.35 97.70 0.1M
2022-12-02 101.00 103.50 94.75 100.35 0.0M
2022-12-01 101.25 101.25 96.50 99.45 0.0M
2022-11-30 101.50 101.50 95.10 99.40 0.0M
2022-11-29 95.80 97.90 94.00 96.80 0.0M
2022-11-28 88.25 95.30 87.25 93.90 0.0M
2022-11-25 94.00 94.00 87.80 90.80 0.0M
2022-11-24 87.00 92.90 86.75 92.35 0.1M
2022-11-23 96.50 96.50 88.00 89.30 0.0M
2022-11-22 91.20 93.50 86.80 92.35 0.1M
2022-11-21 97.95 97.95 89.50 91.35 0.0M
2022-11-18 93.40 95.25 86.30 93.50 0.1M
2022-11-17 90.80 90.80 82.25 90.80 0.0M
2022-11-16 86.30 86.50 84.70 86.50 0.0M
2022-11-15 83.20 83.20 75.75 82.40 0.2M
2022-11-14 79.25 79.25 79.25 79.25 0.1M
2022-11-11 68.45 75.50 68.45 75.50 0.2M
2022-11-10 71.95 71.95 71.95 71.95 0.3M
2022-11-09 68.55 68.55 68.55 68.55 0.4M
2022-11-07 65.30 65.30 65.30 65.30 0.2M
2022-11-04 64.00 64.00 61.65 62.20 0.1M
2022-11-03 58.50 63.50 58.50 62.10 0.0M
2022-11-02 63.60 63.60 60.00 61.30 0.0M
2022-11-01 60.50 60.60 59.95 60.60 0.0M
2022-10-31 57.00 57.75 54.10 57.75 0.0M
2022-10-28 54.90 55.95 54.00 55.10 0.1M
2022-10-27 52.00 53.90 51.50 53.80 0.1M
2022-10-25 51.00 53.00 51.00 52.90 0.0M
2022-10-24 52.85 53.40 51.00 52.00 0.0M
2022-10-21 51.25 51.25 48.00 51.20 0.1M
2022-10-20 51.45 51.45 48.35 50.35 0.0M
2022-10-19 48.60 49.75 46.60 49.00 0.1M
2022-10-18 45.85 49.75 45.60 48.60 0.0M
2022-10-17 46.35 50.00 46.35 48.00 0.1M
2022-10-14 44.65 49.30 44.65 48.75 0.0M
2022-10-13 47.00 49.00 46.30 47.00 0.0M
2022-10-12 47.00 49.00 47.00 47.80 0.0M
2022-10-11 49.10 49.10 46.55 48.15 0.0M
2022-10-10 46.85 48.60 46.30 46.80 0.1M
2022-10-07 46.95 46.95 44.75 46.30 0.1M
2022-10-06 44.00 45.90 44.00 44.75 0.1M
2022-10-04 40.65 44.85 40.65 43.75 0.1M
2022-10-03 45.40 45.40 42.25 42.75 0.1M
2022-09-30 44.55 44.55 42.80 43.50 0.2M
2022-09-29 41.50 42.45 41.50 42.45 0.1M
2022-09-28 37.75 41.50 37.75 40.45 0.0M
2022-09-27 40.00 40.10 39.50 39.55 0.2M
2022-09-26 38.20 38.20 37.15 38.20 0.0M
2022-09-23 36.95 37.00 36.20 36.40 0.2M
2022-09-22 32.70 36.05 32.70 35.25 0.2M
2022-09-21 31.95 35.10 31.90 34.35 0.0M
2022-09-20 34.35 34.35 33.50 33.55 0.1M
2022-09-19 32.75 32.75 31.30 32.75 0.1M
2022-09-16 31.25 31.25 31.20 31.25 0.0M
2022-09-15 30.70 30.70 29.00 29.80 0.1M
2022-09-14 29.75 29.75 29.25 29.25 0.1M
2022-09-13 28.00 28.35 27.00 28.35 0.1M
2022-09-12 27.50 27.50 26.25 27.00 0.0M
2022-09-09 26.95 27.55 26.95 27.50 0.0M
2022-09-08 31.00 31.00 28.30 28.35 0.0M
2022-09-07 29.75 29.75 29.75 29.75 0.0M
2022-09-06 28.50 28.50 28.50 28.50 0.1M
2022-09-05 30.50 30.50 29.00 29.25 0.1M
2022-09-02 30.85 30.85 28.00 29.05 0.1M
2022-09-01 29.40 29.40 29.40 29.40 0.0M
2022-08-30 28.00 28.35 28.00 28.00 0.0M
2022-08-29 27.00 27.00 27.00 27.00 0.0M
2022-08-26 26.10 26.10 25.75 25.75 0.0M
2022-08-25 27.00 27.00 27.00 27.00 0.1M
2022-08-24 26.20 26.20 26.20 26.20 0.0M
2022-08-17 29.00 29.00 27.55 27.55 0.0M
2022-08-16 29.00 29.00 29.00 29.00 0.0M
2022-08-12 28.00 28.00 28.00 28.00 0.0M
2022-08-10 30.45 30.45 27.55 27.55 0.0M
2022-08-08 29.00 29.00 29.00 29.00 0.0M
2022-08-05 29.00 29.00 29.00 29.00 0.0M
2022-08-03 29.00 29.00 29.00 29.00 0.0M
2022-08-02 30.50 30.50 30.50 30.50 0.0M
2022-08-01 29.40 30.50 29.40 30.50 0.0M
2022-07-28 30.00 30.00 30.00 30.00 0.0M
2022-07-25 29.70 31.15 29.70 31.15 0.0M
2022-07-21 29.00 29.70 29.00 29.70 0.0M
2022-07-20 31.20 31.20 28.30 28.30 0.0M
2022-07-19 30.75 30.75 29.75 29.75 0.0M
2022-07-14 30.70 33.85 30.70 30.75 0.0M
2022-07-11 32.30 32.30 32.30 32.30 0.0M
2022-06-22 33.95 33.95 33.95 33.95 0.0M
2022-04-19 35.70 35.70 35.70 35.70 0.0M
2022-04-12 34.00 34.00 34.00 34.00 0.0M
2022-04-11 33.50 33.50 33.50 33.50 0.0M
2022-02-17 33.95 33.95 32.00 32.00 0.0M
2022-02-15 32.40 32.40 32.40 32.40 0.0M
2022-02-14 30.90 30.90 30.90 30.90 0.0M
2022-02-03 29.45 29.45 29.45 29.45 0.0M
2022-02-02 28.05 28.05 28.05 28.05 0.0M
2022-02-01 26.75 26.75 26.75 26.75 0.0M
2022-01-31 25.50 25.50 25.50 25.50 0.0M
2022-01-27 24.30 24.30 24.30 24.30 0.0M
2022-01-25 23.15 23.15 23.15 23.15 0.0M
2022-01-24 22.05 22.05 22.05 22.05 0.0M
2022-01-21 22.10 22.10 22.05 22.05 0.0M
2022-01-19 22.05 22.05 22.05 22.05 0.0M
2022-01-12 22.05 22.05 22.05 22.05 0.0M
2022-01-11 21.00 21.00 21.00 21.00 0.0M
2022-01-07 20.00 20.00 20.00 20.00 0.0M
2022-01-06 19.05 19.05 19.05 19.05 0.0M
2022-01-05 18.15 18.15 18.15 18.15 0.0M
2022-01-04 16.60 17.30 16.60 17.30 0.0M