Standex International Corp.

SXI
🏛️ 美国 →
207.74
最后更新: 2025-09-29
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
2021-12-31 110.52 111.24 109.43 110.66 0.0M
2021-12-30 110.79 111.26 110.11 110.12 0.0M
2021-12-29 110.45 111.11 110.40 110.93 0.0M
2021-12-28 109.52 111.24 109.52 110.59 0.0M
2021-12-27 107.43 109.77 107.43 109.77 0.0M
2021-12-23 106.19 107.92 106.01 107.27 0.0M
2021-12-22 105.86 106.55 105.40 106.39 0.0M
2021-12-21 104.00 105.83 103.95 105.67 0.0M
2021-12-20 102.09 103.42 100.12 103.16 0.1M
2021-12-17 104.32 105.12 102.60 103.29 0.3M
2021-12-16 104.48 105.17 102.78 104.51 0.2M
2021-12-15 101.50 103.93 100.24 103.83 0.1M
2021-12-14 102.17 103.07 100.82 101.03 0.1M
2021-12-13 103.07 103.90 101.74 102.17 0.1M
2021-12-10 104.72 105.78 103.71 103.85 0.0M
2021-12-09 105.74 105.86 104.18 104.64 0.0M
2021-12-08 105.46 106.78 105.17 106.61 0.0M
2021-12-07 106.58 107.08 105.53 105.84 0.0M
2021-12-06 104.54 105.59 103.89 105.28 0.1M
2021-12-03 105.40 105.72 102.31 103.11 0.1M
2021-12-02 103.21 105.37 103.21 104.47 0.1M
2021-12-01 105.54 105.76 102.18 102.32 0.1M
2021-11-30 106.11 106.11 102.64 103.01 0.1M
2021-11-29 110.18 110.18 106.59 106.91 0.0M
2021-11-26 110.13 110.13 106.67 108.83 0.0M
2021-11-24 114.06 114.78 113.14 113.16 0.0M
2021-11-23 115.09 115.37 114.44 115.01 0.1M
2021-11-22 114.79 117.16 114.68 114.88 0.0M
2021-11-19 114.73 115.65 113.78 113.83 0.1M
2021-11-18 116.23 116.47 114.50 115.21 0.0M
2021-11-17 115.02 116.23 113.55 115.73 0.1M
2021-11-16 116.14 117.11 114.40 114.77 0.1M
2021-11-15 119.49 119.49 116.32 116.74 0.0M
2021-11-12 120.63 121.45 118.99 119.00 0.1M
2021-11-11 119.03 120.75 118.50 119.97 0.0M
2021-11-10 118.05 118.89 117.85 118.76 0.0M
2021-11-09 118.66 119.06 117.17 118.69 0.1M
2021-11-08 118.50 119.33 117.84 118.47 0.1M
2021-11-05 118.26 120.00 116.93 118.20 0.1M
2021-11-04 114.64 115.15 113.69 114.96 0.0M
2021-11-03 113.23 115.35 113.21 114.27 0.0M
2021-11-02 112.72 114.66 112.72 113.97 0.0M
2021-11-01 111.32 113.36 110.77 113.14 0.1M
2021-10-29 109.95 111.38 109.19 111.27 0.1M
2021-10-27 106.84 108.15 105.88 106.04 0.0M
2021-10-26 108.09 108.14 106.32 107.25 0.0M
2021-10-25 107.84 108.23 106.91 107.52 0.0M
2021-10-22 107.85 108.60 106.89 107.18 0.0M
2021-10-21 106.08 107.57 106.08 107.49 0.1M
2021-10-20 105.62 107.53 105.62 106.08 0.1M
2021-10-19 106.11 106.23 104.73 105.94 0.0M
2021-10-18 105.67 106.25 104.59 105.96 0.0M
2021-10-15 107.17 107.18 104.97 105.63 0.1M
2021-10-14 105.40 106.16 104.31 105.67 0.0M
2021-10-13 104.63 105.23 102.93 104.43 0.1M
2021-10-12 104.15 105.16 103.68 104.90 0.0M
2021-10-11 103.90 105.51 103.58 104.18 0.0M
2021-10-08 104.24 105.50 104.00 104.17 0.0M
2021-10-07 103.57 105.40 103.47 104.47 0.1M
2021-10-06 102.79 103.23 101.75 103.03 0.1M
2021-10-05 102.86 104.79 102.03 103.91 0.1M
2021-10-04 101.87 102.74 100.67 102.35 0.0M
2021-10-01 99.39 102.73 98.97 101.77 0.1M
2021-09-30 101.53 103.36 98.86 98.91 0.0M
2021-09-29 99.75 101.27 99.22 100.80 0.0M
2021-09-28 101.71 101.71 99.41 99.69 0.0M
2021-09-27 100.76 102.40 100.76 101.40 0.0M
2021-09-24 99.54 100.81 99.54 100.00 0.0M
2021-09-23 99.05 100.35 98.80 99.85 0.1M
2021-09-22 97.46 99.45 95.77 98.52 0.0M
2021-09-21 97.78 97.78 95.28 96.45 0.1M
2021-09-20 95.90 96.64 94.69 96.57 0.1M
2021-09-17 96.84 98.14 95.34 97.67 0.2M
2021-09-16 96.08 96.18 94.49 95.97 0.1M
2021-09-15 92.95 95.52 92.95 95.31 0.1M
2021-09-14 93.37 93.37 92.01 93.11 0.0M
2021-09-13 94.83 94.83 91.81 93.15 0.1M
2021-09-10 96.06 96.06 94.38 94.43 0.0M
2021-09-09 96.77 97.61 95.04 95.16 0.1M
2021-09-08 97.22 97.23 96.17 97.15 0.0M
2021-09-07 98.81 99.03 97.58 97.82 0.1M
2021-09-03 99.87 99.97 98.55 99.33 0.0M
2021-09-02 99.40 100.51 98.95 99.87 0.0M
2021-09-01 99.47 99.50 97.77 99.24 0.0M
2021-08-31 99.02 100.50 98.63 99.24 0.0M
2021-08-30 99.60 99.60 98.63 98.91 0.0M
2021-08-27 97.82 99.87 97.82 99.48 0.1M
2021-08-26 98.66 99.14 97.53 97.53 0.0M
2021-08-25 98.97 100.03 98.31 98.92 0.0M
2021-08-24 101.07 101.07 99.02 99.16 0.0M
2021-08-23 97.77 100.80 97.77 100.40 0.1M
2021-08-20 96.08 98.33 95.67 97.07 0.2M
2021-08-19 97.04 98.51 95.89 96.09 0.1M
2021-08-18 98.07 100.43 97.58 97.84 0.1M
2021-08-17 94.40 98.18 93.97 97.74 0.1M
2021-08-16 97.81 97.81 94.63 94.72 0.1M
2021-08-13 95.53 98.27 95.53 96.97 0.1M
2021-08-12 95.14 96.38 94.25 95.73 0.1M
2021-08-11 93.76 94.87 92.49 94.86 0.1M
2021-08-10 91.80 93.33 90.91 93.33 0.2M
2021-08-09 92.20 92.89 91.14 91.50 0.1M
2021-08-06 92.59 93.00 91.60 92.09 0.1M
2021-08-05 90.82 91.37 90.43 91.00 0.1M
2021-08-04 91.67 92.52 90.28 90.99 0.0M
2021-08-03 92.29 93.60 90.88 92.25 0.1M
2021-08-02 92.15 93.93 92.15 92.50 0.1M
2021-07-30 91.60 92.57 91.60 92.00 0.1M
2021-07-29 92.75 93.40 92.08 92.20 0.1M
2021-07-28 92.70 92.70 90.43 91.30 0.1M
2021-07-27 90.41 92.00 90.41 91.25 0.0M
2021-07-26 90.92 91.81 90.90 91.53 0.0M
2021-07-23 90.65 91.27 89.31 90.91 0.0M
2021-07-22 91.35 92.60 89.78 90.16 0.0M
2021-07-21 91.34 92.36 91.34 91.88 0.0M
2021-07-20 87.75 91.79 87.75 90.62 0.1M
2021-07-19 86.64 89.08 86.30 87.39 0.0M
2021-07-16 91.44 91.44 88.80 88.94 0.0M
2021-07-15 90.91 91.70 90.48 90.62 0.0M
2021-07-14 92.63 92.63 90.94 91.24 0.0M
2021-07-13 92.88 94.46 91.62 91.82 0.0M
2021-07-12 92.93 94.08 91.73 93.68 0.0M
2021-07-09 93.49 94.96 92.45 93.13 0.0M
2021-07-08 92.53 94.17 91.68 92.28 0.1M
2021-07-07 92.56 94.72 92.56 94.50 0.0M
2021-07-06 94.09 94.09 90.78 93.25 0.1M
2021-07-02 94.85 95.35 94.05 94.12 0.0M
2021-07-01 95.87 96.46 94.00 94.85 0.0M
2021-06-30 93.19 95.81 93.00 94.91 0.0M
2021-06-29 93.15 94.21 93.10 93.70 0.0M
2021-06-28 94.48 94.48 92.13 93.08 0.0M
2021-06-25 94.01 95.83 94.01 94.58 0.1M
2021-06-24 92.36 94.75 92.21 94.18 0.0M
2021-06-23 91.97 93.48 90.80 92.93 0.0M
2021-06-22 91.88 92.48 90.51 92.34 0.0M
2021-06-21 92.72 93.16 91.85 92.00 0.1M
2021-06-18 91.16 92.28 90.49 91.82 0.1M
2021-06-17 95.20 95.64 92.19 92.55 0.0M
2021-06-16 96.34 96.70 95.04 96.18 0.0M
2021-06-15 95.21 96.68 93.68 96.66 0.0M
2021-06-14 96.89 97.25 93.84 94.83 0.0M
2021-06-11 96.57 97.25 95.74 96.50 0.0M
2021-06-10 98.62 98.62 95.87 95.98 0.0M
2021-06-09 100.41 100.41 98.15 98.51 0.0M
2021-06-08 99.31 100.47 99.19 100.10 0.0M
2021-06-07 99.46 100.14 97.51 99.25 0.0M
2021-06-04 99.26 99.66 98.27 99.43 0.0M
2021-06-03 99.70 99.70 98.63 99.25 0.0M
2021-06-02 101.86 101.86 99.30 100.00 0.0M
2021-06-01 100.04 103.12 99.67 102.07 0.1M
2021-05-28 100.40 100.46 98.43 99.64 0.0M
2021-05-27 99.96 101.77 98.39 99.44 0.0M
2021-05-26 97.24 99.13 96.97 98.38 0.0M
2021-05-25 98.79 99.12 96.45 96.45 0.0M
2021-05-24 98.61 98.80 96.89 98.38 0.0M
2021-05-21 98.53 99.07 96.80 98.69 0.0M
2021-05-20 99.35 99.35 96.84 97.21 0.0M
2021-05-19 97.95 99.20 96.47 98.82 0.0M
2021-05-18 102.15 102.15 100.08 100.25 0.0M
2021-05-17 101.04 103.53 100.86 102.43 0.0M
2021-05-14 101.06 102.35 101.06 102.17 0.0M
2021-05-13 95.98 101.46 95.98 100.72 0.1M
2021-05-12 99.49 101.56 95.82 95.99 0.0M
2021-05-11 97.61 100.15 97.61 100.01 0.0M
2021-05-10 101.76 102.19 99.33 99.53 0.0M
2021-05-07 99.29 102.20 98.25 101.44 0.1M
2021-05-06 97.12 98.70 96.90 98.70 0.1M
2021-05-05 97.19 99.02 95.80 97.60 0.1M
2021-05-04 97.19 98.18 96.93 97.15 0.1M
2021-05-03 96.06 98.82 94.40 97.94 0.1M
2021-04-30 95.07 95.46 94.26 94.82 0.0M
2021-04-29 98.25 98.32 95.64 96.42 0.0M
2021-04-28 97.49 98.88 97.49 97.56 0.0M
2021-04-27 97.93 98.27 97.32 97.91 0.0M
2021-04-26 97.53 97.86 97.03 97.74 0.0M
2021-04-23 95.06 97.01 94.85 97.00 0.1M
2021-04-22 96.03 96.31 93.76 94.83 0.0M
2021-04-21 93.62 97.94 93.62 95.91 0.0M
2021-04-20 94.83 95.86 92.46 93.35 0.0M
2021-04-19 95.80 95.95 94.40 95.43 0.0M
2021-04-16 96.74 97.19 95.44 96.11 0.0M
2021-04-15 96.13 96.37 94.36 95.75 0.0M
2021-04-14 94.90 96.71 94.90 95.65 0.0M
2021-04-13 95.89 98.00 93.62 94.57 0.0M
2021-04-12 96.36 96.72 95.44 96.52 0.0M
2021-04-09 95.43 96.56 94.90 96.42 0.0M
2021-04-08 95.42 95.49 93.77 95.24 0.0M
2021-04-07 96.30 97.35 94.90 95.40 0.0M
2021-04-06 96.54 98.43 96.14 96.20 0.0M
2021-04-05 95.62 96.94 95.31 96.60 0.0M
2021-04-01 96.27 96.27 93.49 94.60 0.1M
2021-03-31 96.49 97.08 94.90 95.57 0.1M
2021-03-30 94.31 98.04 94.31 96.64 0.1M
2021-03-29 95.23 97.48 94.60 94.72 0.1M
2021-03-26 95.91 99.01 94.87 95.99 0.1M
2021-03-25 91.48 95.00 90.01 94.43 0.1M
2021-03-24 92.90 96.50 91.94 91.95 0.0M
2021-03-23 95.52 96.33 91.38 91.75 0.1M
2021-03-22 98.07 101.49 96.51 97.37 0.1M
2021-03-19 101.59 103.28 98.89 98.89 0.3M
2021-03-18 103.99 105.60 101.52 102.17 0.1M
2021-03-17 104.01 105.40 102.87 103.78 0.0M
2021-03-16 105.92 105.92 103.03 103.51 0.0M
2021-03-15 105.58 106.67 105.06 106.54 0.0M
2021-03-12 106.72 108.12 105.18 106.44 0.1M
2021-03-11 108.17 108.17 105.10 105.78 0.1M
2021-03-10 105.36 107.69 105.36 107.29 0.0M
2021-03-09 105.72 107.42 104.36 104.57 0.1M
2021-03-08 104.08 106.54 102.55 106.16 0.1M
2021-03-05 102.35 102.64 99.20 102.61 0.1M
2021-03-04 102.66 104.47 100.51 100.74 0.1M
2021-03-03 102.57 106.87 102.43 103.35 0.1M
2021-03-02 101.72 103.83 101.05 102.84 0.1M
2021-03-01 99.65 102.49 99.03 101.84 0.0M
2021-02-26 98.52 100.19 95.94 98.06 0.1M
2021-02-25 99.75 100.16 97.47 98.02 0.1M
2021-02-24 98.03 100.87 97.79 100.23 0.0M
2021-02-23 96.32 98.86 96.25 97.40 0.0M
2021-02-22 94.85 97.77 94.85 96.68 0.0M
2021-02-19 93.23 96.08 93.23 95.28 0.0M
2021-02-18 92.84 93.79 91.81 92.74 0.1M
2021-02-17 91.08 94.14 89.45 93.48 0.1M
2021-02-16 90.65 93.97 90.65 92.11 0.1M
2021-02-12 89.77 91.21 88.60 90.82 0.1M
2021-02-11 91.48 92.99 90.51 90.66 0.1M
2021-02-10 90.04 92.39 89.73 91.60 0.1M
2021-02-09 86.69 90.83 86.24 90.22 0.1M
2021-02-08 86.98 87.43 85.89 86.98 0.1M
2021-02-05 83.13 87.15 83.13 86.28 0.1M
2021-02-04 86.73 87.70 84.88 86.66 0.0M
2021-02-03 85.32 86.41 84.02 85.79 0.0M
2021-02-02 86.60 86.60 84.56 85.56 0.1M
2021-02-01 82.59 85.55 82.02 85.31 0.1M
2021-01-29 84.99 84.99 81.22 81.91 0.1M
2021-01-28 85.13 85.36 83.53 85.00 0.1M
2021-01-27 82.49 84.19 80.26 84.00 0.1M
2021-01-26 85.74 85.74 84.11 84.61 0.0M
2021-01-25 84.35 85.78 82.90 85.00 0.1M
2021-01-22 83.81 85.30 83.40 85.00 0.1M
2021-01-21 86.74 86.74 84.24 84.65 0.1M
2021-01-20 86.05 87.66 85.31 86.75 0.1M
2021-01-19 85.31 87.14 84.91 86.25 0.1M
2021-01-15 83.22 85.11 81.93 85.00 0.0M
2021-01-14 83.60 85.86 83.60 85.03 0.0M
2021-01-13 84.55 84.55 82.55 82.66 0.0M
2021-01-12 83.48 85.62 83.48 85.40 0.0M
2021-01-11 81.95 83.28 81.95 83.24 0.0M
2021-01-08 86.00 86.00 81.45 83.12 0.0M
2021-01-07 86.24 87.30 83.88 85.04 0.0M
2021-01-06 81.03 87.45 81.03 85.97 0.1M
2021-01-05 75.15 80.93 75.15 79.09 0.1M
2021-01-04 78.44 78.44 75.12 75.16 0.0M