Spirax-Sarco Engineering PLC

SPXSY
🏛️ 美国 →
46.69
最后更新: 2025-10-01
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
2023-12-29 68.19 68.19 68.19 68.19 0.0M
2023-12-27 67.00 67.00 67.00 67.00 0.0M
2023-12-26 66.22 66.22 66.22 66.22 0.0M
2023-12-15 65.39 65.87 65.39 65.87 0.0M
2023-12-14 65.09 65.09 64.60 64.60 0.0M
2023-12-13 60.15 60.15 60.15 60.15 0.0M
2023-12-12 60.95 60.95 60.95 60.95 0.0M
2023-12-11 60.08 61.02 60.08 60.20 0.0M
2023-12-08 60.46 60.49 60.46 60.49 0.0M
2023-12-07 59.74 59.96 59.74 59.96 0.0M
2023-12-04 58.01 59.05 58.01 59.05 0.0M
2023-12-01 59.47 59.63 59.47 59.63 0.0M
2023-11-30 59.40 59.40 59.40 59.40 0.0M
2023-11-28 57.75 57.75 57.75 57.75 0.0M
2023-11-27 58.94 58.94 58.48 58.48 0.0M
2023-11-24 58.70 58.70 58.70 58.70 0.0M
2023-11-21 57.56 57.56 57.56 57.56 0.0M
2023-11-14 55.00 55.51 54.96 54.96 0.0M
2023-11-13 52.64 53.22 52.64 53.22 0.0M
2023-11-10 51.84 52.41 51.84 52.41 0.0M
2023-11-09 53.51 53.51 53.51 53.51 0.0M
2023-11-08 52.12 52.12 51.66 51.66 0.0M
2023-11-06 52.59 52.59 51.57 51.57 0.0M
2023-11-02 51.71 51.71 51.71 51.71 0.0M
2023-11-01 49.68 49.94 49.68 49.94 0.0M
2023-10-31 50.24 50.24 50.12 50.12 0.0M
2023-10-30 49.83 49.90 49.32 49.32 0.0M
2023-10-27 49.12 49.23 48.89 49.23 0.0M
2023-10-26 48.68 48.68 48.68 48.68 0.0M
2023-10-19 51.15 51.25 51.15 51.25 0.0M
2023-10-18 50.76 50.76 50.76 50.76 0.0M
2023-10-17 51.11 51.11 51.11 51.11 0.0M
2023-10-16 52.53 52.53 52.39 52.39 0.0M
2023-10-13 54.38 54.38 51.70 51.70 0.0M
2023-10-11 54.60 54.60 54.60 54.60 0.0M
2023-10-10 55.76 55.76 55.00 55.00 0.0M
2023-10-05 55.30 55.30 55.30 55.30 0.0M
2023-10-04 56.44 56.84 56.44 56.84 0.0M
2023-09-28 57.97 57.97 57.97 57.97 0.0M
2023-09-27 56.64 57.33 56.64 57.33 0.0M
2023-09-26 57.00 57.00 57.00 57.00 0.0M
2023-09-22 59.30 59.30 59.30 59.30 0.0M
2023-09-21 59.27 59.27 59.27 59.27 0.0M
2023-09-20 61.22 61.22 61.22 61.22 0.0M
2023-09-19 60.21 60.80 60.21 60.38 0.0M
2023-09-18 61.34 61.34 61.34 61.34 0.0M
2023-09-15 61.65 61.65 61.65 61.65 0.0M
2023-09-07 61.52 61.52 61.52 61.52 0.0M
2023-09-06 62.28 62.28 62.28 62.28 0.0M
2023-09-01 63.81 63.81 63.81 63.81 0.0M
2023-08-30 64.50 64.50 64.50 64.50 0.0M
2023-08-28 62.44 62.44 61.84 61.84 0.0M
2023-08-23 62.08 62.08 62.08 62.08 0.0M
2023-07-31 72.05 72.05 72.05 72.05 0.0M
2023-07-26 70.65 70.65 70.65 70.65 0.0M
2023-07-18 70.45 71.38 70.45 70.74 0.0M
2023-07-17 71.00 72.84 70.90 71.12 0.0M
2023-07-14 68.66 69.40 68.66 69.40 0.0M
2023-06-29 64.89 64.89 64.89 64.89 0.0M
2023-06-28 64.80 64.80 64.80 64.80 0.0M
2023-06-22 64.77 64.77 64.77 64.77 0.0M
2023-06-20 65.56 65.56 65.56 65.56 0.0M
2023-06-13 72.21 72.21 72.21 72.21 0.0M
2023-06-08 70.17 70.17 70.17 70.17 0.0M
2023-06-02 69.93 69.93 69.93 69.93 0.0M
2023-06-01 67.93 67.93 67.93 67.93 0.0M
2023-05-31 67.60 67.60 67.60 67.60 0.0M
2023-05-30 69.43 69.43 69.43 69.43 0.0M
2023-05-25 67.16 67.16 67.16 67.16 0.0M
2023-05-24 67.42 67.42 67.42 67.42 0.0M
2023-05-23 69.36 69.36 69.36 69.36 0.0M
2023-05-04 71.11 71.11 71.11 71.11 0.0M
2023-05-02 69.66 69.66 69.66 69.66 0.0M
2023-04-21 72.41 72.41 72.41 72.41 0.0M
2023-04-18 71.94 71.94 71.94 71.94 0.0M
2023-04-17 73.20 73.20 73.20 73.20 0.0M
2023-04-14 72.05 72.05 72.05 72.05 0.0M
2023-04-13 75.09 75.09 75.09 75.09 0.0M
2023-04-11 72.75 72.75 72.75 72.75 0.0M
2023-04-10 70.80 70.80 70.80 70.80 0.0M
2023-03-31 74.75 74.75 74.23 74.23 0.0M
2023-03-30 73.13 73.13 73.13 73.13 0.0M
2023-03-27 70.34 70.34 69.72 69.72 0.0M
2023-03-20 68.53 68.53 67.92 68.19 0.0M
2023-03-17 67.86 67.86 67.86 67.86 0.0M
2023-03-16 67.74 68.92 66.98 68.92 0.0M
2023-03-14 68.60 68.60 68.60 68.60 0.0M
2023-02-24 70.78 70.78 70.78 70.78 0.0M
2023-02-13 73.35 73.35 73.35 73.35 0.0M
2023-02-08 72.84 72.84 72.84 72.84 0.0M
2023-02-02 74.24 74.24 74.24 74.24 0.0M
2023-01-31 70.96 70.99 70.96 70.99 0.0M
2023-01-30 71.62 71.62 71.62 71.62 0.0M
2023-01-27 71.81 71.81 71.80 71.80 0.0M
2023-01-26 71.28 71.64 71.27 71.27 0.0M
2023-01-25 71.30 71.56 71.30 71.56 0.0M
2023-01-24 72.63 72.63 72.63 72.63 0.0M
2023-01-23 72.22 72.22 72.14 72.14 0.0M
2023-01-20 71.55 71.55 71.55 71.55 0.0M
2023-01-19 71.31 71.31 71.31 71.31 0.0M
2023-01-17 72.45 72.47 72.45 72.47 0.0M
2023-01-09 67.74 67.74 67.74 67.74 0.0M
2023-01-03 64.39 64.64 64.39 64.64 0.0M