Spirax-Sarco Engineering PLC

SPXSY
🏛️ 美国 →
45.51
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
2024-12-31 43.01 43.15 42.78 43.15 0.0M
2024-12-30 42.82 43.34 42.64 43.06 0.0M
2024-12-27 43.13 43.48 43.04 43.09 0.0M
2024-12-26 43.38 43.65 43.37 43.65 0.0M
2024-12-24 43.45 43.49 43.35 43.37 0.0M
2024-12-23 43.27 43.31 42.60 43.13 0.0M
2024-12-20 43.79 44.54 43.79 44.15 0.0M
2024-12-19 44.04 44.15 43.80 43.91 0.0M
2024-12-18 45.16 45.23 44.15 44.15 0.0M
2024-12-17 45.41 45.44 44.73 44.73 0.0M
2024-12-16 45.33 46.10 45.33 45.51 0.0M
2024-12-13 46.22 46.36 45.66 45.77 0.0M
2024-12-12 47.57 47.60 46.81 47.04 0.0M
2024-12-11 48.26 48.57 47.86 47.87 0.0M
2024-12-10 48.76 48.80 48.55 48.68 0.0M
2024-12-09 48.01 48.17 47.88 47.88 0.0M
2024-12-06 47.50 47.66 46.66 46.88 0.0M
2024-12-05 48.27 48.60 48.16 48.30 0.0M
2024-12-04 48.30 48.66 48.27 48.27 0.0M
2024-12-03 47.12 48.00 46.91 47.55 0.0M
2024-12-02 46.74 47.61 46.55 47.44 0.0M
2024-11-29 45.85 46.42 45.74 46.42 0.0M
2024-11-27 44.18 45.20 44.18 45.20 0.0M
2024-11-26 43.75 43.75 43.37 43.70 0.0M
2024-11-25 44.03 45.53 43.91 44.20 0.1M
2024-11-22 42.98 43.39 42.76 43.31 0.0M
2024-11-21 41.81 42.35 41.50 41.85 0.0M
2024-11-20 41.65 42.38 41.49 41.74 0.0M
2024-11-19 41.82 42.38 41.70 42.35 0.1M
2024-11-18 42.12 42.90 41.94 42.10 0.1M
2024-11-15 42.65 42.70 42.26 42.35 0.0M
2024-11-14 42.86 43.93 42.54 42.89 0.1M
2024-11-13 41.31 41.90 40.94 41.46 0.3M
2024-11-12 42.13 43.28 42.00 43.28 0.0M
2024-11-11 42.98 43.04 42.71 42.71 0.0M
2024-11-08 42.74 42.97 42.55 42.86 0.0M
2024-11-07 43.58 44.51 43.11 43.62 0.0M
2024-11-06 41.90 42.11 41.63 41.94 0.0M
2024-11-05 42.43 43.28 42.35 43.23 0.1M
2024-11-04 43.20 43.84 42.79 43.11 0.0M
2024-11-01 43.20 43.88 42.90 43.02 0.0M
2024-10-31 42.64 42.85 42.11 42.57 0.0M
2024-10-30 43.65 43.79 43.03 43.10 0.0M
2024-10-29 44.00 44.91 44.00 44.43 0.0M
2024-10-28 44.57 44.83 44.56 44.74 0.0M
2024-10-25 44.58 44.70 44.33 44.33 0.0M
2024-10-24 44.21 44.82 44.03 44.82 0.0M
2024-10-23 44.60 44.60 44.30 44.49 0.0M
2024-10-22 44.65 45.08 44.50 44.60 0.0M
2024-10-21 44.26 44.69 44.06 44.21 0.0M
2024-10-18 44.95 45.19 44.95 45.19 0.0M
2024-10-17 45.24 45.97 44.99 45.57 0.1M
2024-10-16 44.64 44.90 44.38 44.38 0.1M
2024-10-15 44.84 44.85 44.12 44.12 0.0M
2024-10-14 45.73 46.23 45.73 46.23 0.0M
2024-10-11 45.59 45.59 45.59 45.59 0.0M
2024-10-10 45.63 45.81 45.63 45.73 0.0M
2024-10-09 46.31 46.40 46.31 46.40 0.0M
2024-10-08 46.57 46.57 46.14 46.14 0.0M
2024-10-07 47.34 47.34 46.97 47.05 0.0M
2024-10-04 47.71 47.75 47.39 47.39 0.0M
2024-10-02 49.93 49.93 49.93 49.93 0.0M
2024-10-01 49.81 50.01 49.81 50.01 0.0M
2024-09-30 50.42 50.42 50.42 50.42 0.0M
2024-09-26 50.65 50.68 50.50 50.50 0.0M
2024-09-25 48.47 48.47 48.10 48.10 0.0M
2024-09-23 48.07 48.19 48.07 48.19 0.0M
2024-09-20 47.88 47.88 47.83 47.83 0.0M
2024-09-19 50.07 50.10 49.88 49.97 0.0M
2024-09-18 48.92 48.92 48.25 48.25 0.0M
2024-09-16 49.41 49.53 49.41 49.45 0.0M
2024-09-12 49.35 50.07 49.35 50.07 0.0M
2024-09-11 49.42 49.90 49.42 49.90 0.0M
2024-09-10 49.18 49.27 48.90 49.22 0.0M
2024-09-09 49.68 49.68 49.54 49.62 0.0M
2024-09-06 48.88 49.00 48.69 48.80 0.0M
2024-09-05 48.15 48.54 47.92 48.54 0.0M
2024-09-04 49.41 49.52 49.36 49.52 0.0M
2024-09-03 50.08 50.09 49.42 49.42 0.1M
2024-08-30 51.09 51.09 50.88 50.88 0.0M
2024-08-29 50.64 51.11 50.64 51.11 0.0M
2024-08-28 49.40 49.40 49.40 49.40 0.0M
2024-08-27 49.26 49.26 49.26 49.26 0.0M
2024-08-26 48.58 48.58 48.58 48.58 0.0M
2024-08-22 48.47 48.51 48.47 48.51 0.0M
2024-08-21 48.51 48.69 48.50 48.69 0.0M
2024-08-20 48.66 48.66 48.29 48.40 0.0M
2024-08-19 49.22 49.42 49.03 49.42 0.0M
2024-08-16 48.48 49.66 48.48 49.66 0.1M
2024-08-15 48.88 48.88 48.85 48.88 0.0M
2024-08-12 49.34 49.35 49.34 49.35 0.0M
2024-08-09 49.15 49.15 49.15 49.15 0.0M
2024-08-08 50.77 50.77 50.64 50.64 0.0M
2024-08-07 53.50 53.50 53.13 53.13 0.0M
2024-08-01 56.30 56.35 56.13 56.13 0.0M
2024-07-29 55.98 55.98 55.88 55.88 0.0M
2024-07-26 56.05 56.05 56.05 56.05 0.0M
2024-07-25 55.63 55.63 55.63 55.63 0.0M
2024-07-24 55.48 55.48 55.48 55.48 0.0M
2024-07-22 55.72 55.72 55.72 55.72 0.0M
2024-07-19 54.73 54.73 54.73 54.73 0.0M
2024-07-18 58.22 58.22 58.22 58.22 0.0M
2024-07-17 57.88 57.97 57.88 57.97 0.0M
2024-07-16 57.11 57.11 57.11 57.11 0.0M
2024-07-12 57.82 57.93 57.82 57.93 0.0M
2024-07-11 55.76 55.76 55.76 55.76 0.0M
2024-07-02 53.59 53.59 53.59 53.59 0.0M
2024-06-27 54.08 54.15 54.06 54.06 0.0M
2024-06-26 54.33 54.33 54.33 54.33 0.0M
2024-06-24 55.34 55.34 55.34 55.34 0.0M
2024-06-20 54.38 54.38 54.38 54.38 0.0M
2024-06-18 54.85 54.85 54.85 54.85 0.0M
2024-06-06 56.63 56.63 56.63 56.63 0.0M
2024-05-30 58.05 58.05 58.05 58.05 0.0M
2024-05-22 58.41 58.41 58.41 58.41 0.0M
2024-05-17 59.34 59.34 59.34 59.34 0.0M
2024-05-14 57.04 57.04 57.04 57.04 0.0M
2024-05-13 57.84 57.84 57.84 57.84 0.0M
2024-04-22 57.24 57.24 56.20 57.20 0.0M
2024-04-15 60.27 60.27 60.27 60.27 0.0M
2024-04-12 59.00 59.23 59.00 59.23 0.0M
2024-04-08 61.47 61.67 61.25 61.25 0.0M
2024-04-05 60.98 60.98 60.98 60.98 0.0M
2024-03-22 67.22 67.22 67.22 67.22 0.0M
2024-03-19 66.14 66.14 66.14 66.14 0.0M
2024-03-14 68.47 68.47 68.47 68.47 0.0M
2024-03-11 69.07 69.07 69.07 69.07 0.0M
2024-03-07 69.37 69.37 69.37 69.37 0.0M
2024-03-06 66.08 66.08 66.08 66.08 0.0M
2024-03-04 65.42 65.42 65.42 65.42 0.0M
2024-03-01 65.33 65.33 65.33 65.33 0.0M
2024-02-29 65.68 65.68 65.68 65.68 0.0M
2024-02-28 65.44 65.44 65.44 65.44 0.0M
2024-02-26 66.39 66.39 66.39 66.39 0.0M
2024-02-23 66.81 66.81 66.81 66.81 0.0M
2024-02-20 66.00 66.00 66.00 66.00 0.0M
2024-02-16 66.48 66.48 66.48 66.48 0.0M
2024-02-14 64.28 64.28 64.28 64.28 0.0M
2024-02-12 64.51 64.51 64.51 64.51 0.0M
2024-02-09 64.55 64.55 64.55 64.55 0.0M
2024-02-07 63.38 63.49 63.38 63.49 0.0M
2024-02-02 63.14 63.14 63.14 63.14 0.0M
2024-02-01 65.49 65.49 65.49 65.49 0.0M
2024-01-31 64.19 64.19 63.99 63.99 0.0M
2024-01-30 64.22 64.22 64.22 64.22 0.0M
2024-01-29 64.12 64.12 64.12 64.12 0.0M
2024-01-26 64.00 64.00 64.00 64.00 0.0M
2024-01-17 62.11 62.35 61.90 61.90 0.0M
2024-01-16 63.16 63.16 63.16 63.16 0.0M
2024-01-12 63.99 63.99 63.99 63.99 0.0M
2024-01-11 63.59 63.59 62.33 62.45 0.0M
2024-01-08 63.56 64.29 63.56 64.29 0.0M
2024-01-04 62.73 63.29 62.73 63.29 0.0M