思科系统公司

CSCO
🏛️ 美国 →
68.75
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
2022-12-30 47.27 47.67 46.95 47.64 13.2M
2022-12-29 47.26 47.74 47.26 47.50 11.4M
2022-12-28 47.69 47.77 46.98 47.07 9.8M
2022-12-27 47.67 47.71 47.22 47.53 12.1M
2022-12-23 47.25 47.49 47.01 47.48 9.6M
2022-12-22 47.49 47.49 46.69 47.32 23.1M
2022-12-21 47.69 47.96 47.42 47.66 15.6M
2022-12-20 47.41 47.56 46.79 47.37 15.1M
2022-12-19 47.66 47.96 47.14 47.40 18.0M
2022-12-16 47.41 48.00 47.08 47.81 66.1M
2022-12-15 48.96 49.05 47.74 48.15 19.4M
2022-12-14 49.74 50.06 48.82 49.30 19.1M
2022-12-13 50.33 50.71 49.23 49.64 22.7M
2022-12-12 48.80 49.32 48.37 49.30 15.4M
2022-12-09 49.10 49.17 48.44 48.46 14.3M
2022-12-08 48.66 49.20 48.62 48.99 16.0M
2022-12-07 48.40 48.55 48.06 48.18 15.2M
2022-12-06 49.44 49.44 48.26 48.59 15.4M
2022-12-05 49.55 49.64 49.17 49.33 13.8M
2022-12-02 49.23 49.84 48.92 49.70 12.3M
2022-12-01 49.88 50.46 49.69 49.97 18.6M
2022-11-30 48.17 49.83 47.96 49.72 29.9M
2022-11-29 48.25 48.41 47.84 48.28 13.8M
2022-11-28 48.29 48.47 47.92 48.08 15.0M
2022-11-25 48.75 49.05 48.35 48.40 8.5M
2022-11-23 48.40 48.99 48.32 48.57 12.1M
2022-11-22 48.00 48.42 47.76 48.38 16.4M
2022-11-21 47.61 48.29 47.56 47.62 17.0M
2022-11-18 46.91 48.04 46.86 47.79 30.8M
2022-11-17 46.19 46.85 45.16 46.59 38.9M
2022-11-16 44.94 44.98 44.30 44.39 24.9M
2022-11-15 45.04 45.24 44.45 44.90 19.3M
2022-11-14 44.83 45.44 44.68 44.74 21.1M
2022-11-11 45.18 45.32 43.92 44.79 26.0M
2022-11-10 45.70 45.81 44.65 45.66 27.2M
2022-11-09 44.51 44.72 43.89 43.91 19.3M
2022-11-08 44.69 45.35 44.18 44.61 17.5M
2022-11-07 44.83 44.98 44.41 44.55 21.4M
2022-11-04 44.50 45.08 43.83 44.52 19.6M
2022-11-03 44.03 44.15 43.39 43.85 17.9M
2022-11-02 45.47 46.21 44.55 44.57 15.3M
2022-11-01 45.58 45.79 45.06 45.46 12.1M
2022-10-31 45.31 45.64 45.06 45.43 17.8M
2022-10-28 44.69 45.71 44.65 45.64 18.0M
2022-10-27 44.77 45.09 44.36 44.42 18.1M
2022-10-26 44.93 45.23 44.28 44.38 20.1M
2022-10-25 43.34 44.40 43.20 44.36 19.2M
2022-10-24 43.12 43.73 42.90 43.54 18.8M
2022-10-21 41.85 42.97 41.81 42.80 25.0M
2022-10-20 41.56 42.62 41.46 41.71 16.8M
2022-10-19 41.63 42.24 41.47 41.88 19.1M
2022-10-18 41.92 42.22 41.26 41.79 18.2M
2022-10-17 41.04 41.53 40.95 41.30 27.8M
2022-10-14 40.84 40.96 39.92 40.20 19.6M
2022-10-13 39.03 40.80 38.61 40.61 26.3M
2022-10-12 39.70 39.86 39.25 39.27 17.3M
2022-10-11 39.81 40.11 39.27 39.58 19.4M
2022-10-10 40.63 40.81 39.60 39.89 16.6M
2022-10-07 41.25 41.25 40.08 40.27 19.1M
2022-10-06 41.65 42.09 41.37 41.52 18.2M
2022-10-05 41.59 42.25 41.40 41.99 14.3M
2022-10-04 41.56 42.04 41.39 41.82 22.9M
2022-10-03 40.67 41.53 40.47 41.29 22.2M
2022-09-30 40.66 41.04 39.96 40.00 28.0M
2022-09-29 41.05 41.10 40.15 40.57 19.5M
2022-09-28 40.85 41.57 40.59 41.34 23.2M
2022-09-27 41.14 41.46 40.23 40.52 15.0M
2022-09-26 40.66 41.19 40.37 40.58 22.7M
2022-09-23 41.25 41.25 40.12 40.66 19.1M
2022-09-22 41.34 41.55 41.14 41.15 16.7M
2022-09-21 42.32 42.87 41.57 41.59 21.4M
2022-09-20 43.01 43.02 42.26 42.58 16.8M
2022-09-19 42.90 43.44 42.76 43.30 13.7M
2022-09-16 43.11 43.58 42.79 43.30 32.7M
2022-09-15 43.81 43.87 43.09 43.29 18.1M
2022-09-14 44.04 44.27 43.56 43.96 27.6M
2022-09-13 45.72 45.91 44.02 44.11 23.0M
2022-09-12 46.11 46.73 45.97 46.40 17.9M
2022-09-09 45.66 45.89 45.40 45.77 15.5M
2022-09-08 44.76 45.47 44.62 45.37 14.2M
2022-09-07 44.75 45.17 44.35 45.02 18.3M
2022-09-06 44.66 44.79 43.98 44.47 14.4M
2022-09-02 45.71 45.92 44.28 44.59 14.7M
2022-09-01 44.57 45.34 44.40 45.29 16.2M
2022-08-31 45.78 45.83 44.59 44.72 23.0M
2022-08-30 45.75 45.87 44.96 45.24 14.3M
2022-08-29 45.72 46.00 45.49 45.71 13.4M
2022-08-26 47.08 47.27 45.88 45.89 20.3M
2022-08-25 47.25 47.43 46.84 47.27 23.0M
2022-08-24 47.09 47.41 46.87 47.07 14.9M
2022-08-23 47.59 48.04 47.39 47.41 13.8M
2022-08-22 48.47 48.50 47.52 47.71 20.5M
2022-08-19 49.01 49.46 48.54 48.70 23.1M
2022-08-18 49.80 50.00 49.11 49.37 40.0M
2022-08-17 46.36 47.10 46.23 46.66 28.0M
2022-08-16 46.57 47.01 46.44 46.77 21.2M
2022-08-15 46.39 46.62 46.03 46.59 15.5M
2022-08-12 46.09 46.61 45.97 46.61 17.0M
2022-08-11 46.11 46.43 45.77 45.90 15.8M
2022-08-10 45.71 46.06 45.43 46.02 18.9M
2022-08-09 45.15 45.18 44.72 44.92 12.8M
2022-08-08 45.49 45.52 44.86 45.02 15.5M
2022-08-05 44.91 45.07 44.54 45.01 19.5M
2022-08-04 45.90 45.93 45.01 45.38 15.2M
2022-08-03 44.90 45.82 44.79 45.71 14.9M
2022-08-02 45.52 45.70 44.90 44.92 15.0M
2022-08-01 45.06 45.43 44.76 45.28 14.2M
2022-07-29 45.11 45.49 44.83 45.37 23.7M
2022-07-28 44.88 45.87 44.71 45.62 17.6M
2022-07-27 44.19 44.79 43.83 44.64 22.3M
2022-07-26 44.37 44.54 43.75 43.83 19.5M
2022-07-25 44.66 44.66 44.11 44.34 13.0M
2022-07-22 44.78 44.92 44.25 44.46 14.9M
2022-07-21 44.29 44.69 44.07 44.58 15.4M
2022-07-20 44.08 44.32 43.66 44.13 15.6M
2022-07-19 42.82 44.09 42.65 44.03 22.9M
2022-07-18 43.30 43.32 42.41 42.60 16.7M
2022-07-15 42.50 43.13 42.50 43.07 19.9M
2022-07-14 41.79 42.47 41.35 42.33 17.3M
2022-07-13 41.85 43.05 41.80 42.70 16.9M
2022-07-12 43.58 43.83 42.66 42.86 17.4M
2022-07-11 43.34 43.68 43.07 43.25 15.3M
2022-07-08 43.03 43.61 42.94 43.39 11.8M
2022-07-07 42.88 43.36 42.79 43.22 22.3M
2022-07-06 42.12 42.93 42.01 42.69 17.3M
2022-07-05 41.52 41.97 40.82 41.96 24.4M
2022-07-01 42.52 42.70 41.57 42.60 24.3M
2022-06-30 42.37 43.14 42.19 42.64 24.9M
2022-06-29 43.14 43.26 42.69 42.88 13.5M
2022-06-28 43.91 44.47 42.99 43.06 20.1M
2022-06-27 44.29 44.29 43.63 43.77 22.8M
2022-06-24 43.44 44.22 43.24 44.10 30.5M
2022-06-23 43.41 43.46 42.72 42.93 33.8M
2022-06-22 43.47 44.12 43.17 43.57 19.9M
2022-06-21 43.81 44.28 43.70 44.14 23.3M
2022-06-17 43.36 44.00 43.24 43.39 59.7M
2022-06-16 42.81 43.41 42.81 43.32 27.0M
2022-06-15 43.37 44.43 43.10 43.80 22.5M
2022-06-14 43.63 43.70 42.57 42.91 22.5M
2022-06-13 43.06 43.84 42.89 43.24 29.1M
2022-06-10 43.80 43.99 43.29 43.49 20.3M
2022-06-09 44.83 45.27 44.24 44.26 18.4M
2022-06-08 45.45 45.63 44.88 44.92 16.3M
2022-06-07 44.82 45.65 44.72 45.57 14.7M
2022-06-06 45.60 46.09 45.13 45.33 12.6M
2022-06-03 45.55 45.74 45.12 45.25 17.9M
2022-06-02 45.18 45.80 44.90 45.79 20.5M
2022-06-01 45.55 45.80 44.77 45.23 20.7M
2022-05-31 45.27 45.61 44.74 45.05 64.8M
2022-05-27 45.12 45.64 44.95 45.62 23.9M
2022-05-26 44.05 45.53 44.05 44.99 28.3M
2022-05-25 43.75 44.42 43.19 44.00 25.5M
2022-05-24 43.40 44.06 42.50 43.77 30.1M
2022-05-23 43.34 43.82 42.94 43.35 27.4M
2022-05-20 41.86 43.00 41.52 42.94 46.1M
2022-05-19 43.06 43.93 41.02 41.72 97.7M
2022-05-18 50.47 50.47 48.21 48.36 40.7M
2022-05-17 49.68 50.72 49.51 50.60 18.8M
2022-05-16 49.66 49.66 48.88 49.00 20.3M
2022-05-13 48.71 49.63 48.53 49.56 19.0M
2022-05-12 48.63 48.78 47.47 48.29 26.0M
2022-05-11 49.09 49.64 48.58 48.65 23.9M
2022-05-10 49.71 50.24 49.15 49.55 21.7M
2022-05-09 49.00 49.42 48.67 48.96 22.4M
2022-05-06 49.15 49.84 48.85 49.33 21.7M
2022-05-05 51.15 51.21 49.16 49.61 24.8M
2022-05-04 50.03 51.66 49.67 51.58 23.9M
2022-05-03 49.77 50.36 49.53 49.92 15.8M
2022-05-02 49.34 49.91 48.93 49.86 22.5M
2022-04-29 50.51 50.64 48.87 48.98 20.3M
2022-04-28 49.53 50.78 49.21 50.63 20.2M
2022-04-27 50.91 51.11 49.25 49.31 33.7M
2022-04-26 51.88 51.94 50.87 50.90 19.2M
2022-04-25 51.45 51.98 50.54 51.94 18.7M
2022-04-22 52.92 52.96 51.29 51.36 17.7M
2022-04-21 53.34 53.83 52.73 52.78 17.1M
2022-04-20 52.22 53.67 52.15 53.02 19.5M
2022-04-19 51.00 51.94 50.92 51.83 15.5M
2022-04-18 50.88 51.56 50.80 51.11 14.0M
2022-04-14 52.08 52.38 51.12 51.17 18.0M
2022-04-13 51.84 52.36 51.41 52.15 17.0M
2022-04-12 51.70 52.95 51.48 51.82 25.3M
2022-04-11 53.92 53.95 52.79 52.88 21.0M
2022-04-08 54.84 54.91 54.01 54.28 18.1M
2022-04-07 54.43 54.85 53.74 54.63 15.7M
2022-04-06 54.69 54.76 53.84 54.37 19.6M
2022-04-05 55.20 55.59 54.67 54.92 16.1M
2022-04-04 55.46 56.12 54.99 55.87 19.6M
2022-04-01 56.17 56.19 54.89 55.66 17.5M
2022-03-31 56.04 56.88 55.72 55.76 27.6M
2022-03-30 55.75 56.94 55.59 56.05 16.1M
2022-03-29 55.67 56.31 55.04 55.67 20.0M
2022-03-28 54.80 55.16 54.42 55.14 17.2M
2022-03-25 54.61 55.18 54.40 54.97 18.1M
2022-03-24 54.67 54.69 53.68 54.50 20.6M
2022-03-23 55.90 56.09 54.45 54.48 19.7M
2022-03-22 56.36 56.72 56.09 56.17 29.3M
2022-03-21 56.06 56.55 55.52 56.00 29.2M
2022-03-18 56.03 56.42 55.54 55.97 51.8M
2022-03-17 55.49 56.30 55.35 56.17 18.8M
2022-03-16 55.93 56.00 54.60 55.81 21.8M
2022-03-15 54.42 55.73 54.42 55.60 18.8M
2022-03-14 54.73 55.40 54.00 54.30 18.0M
2022-03-11 55.29 56.21 54.60 54.69 20.3M
2022-03-10 54.40 55.16 53.97 54.71 18.6M
2022-03-09 55.64 56.25 55.25 55.92 19.2M
2022-03-08 55.70 55.86 54.07 54.40 23.6M
2022-03-07 56.31 56.44 55.52 55.59 21.4M
2022-03-04 55.67 56.90 55.25 56.51 16.7M
2022-03-03 56.74 57.00 55.84 56.07 16.8M
2022-03-02 54.77 56.38 54.71 56.15 18.7M
2022-03-01 55.53 55.85 54.26 54.62 17.8M
2022-02-28 55.41 56.00 54.75 55.77 23.9M
2022-02-25 54.98 56.22 54.49 56.04 19.0M
2022-02-24 54.07 54.83 53.21 54.73 27.7M
2022-02-23 56.61 56.99 54.37 54.44 22.0M
2022-02-22 56.93 57.14 55.74 56.30 25.2M
2022-02-18 55.46 57.69 55.38 57.21 35.6M
2022-02-17 55.50 57.06 55.40 55.77 32.9M
2022-02-16 54.13 54.44 53.39 54.25 20.4M
2022-02-15 53.72 54.30 53.64 54.27 17.7M
2022-02-14 53.41 53.65 52.70 53.18 21.9M
2022-02-11 54.87 55.09 53.77 53.90 20.1M
2022-02-10 55.24 56.03 54.74 54.87 19.7M
2022-02-09 55.82 56.38 55.48 56.29 19.1M
2022-02-08 55.06 55.49 54.71 55.34 15.2M
2022-02-07 55.33 55.53 54.70 55.17 14.5M
2022-02-04 54.89 55.62 54.39 55.15 19.7M
2022-02-03 55.87 56.15 55.06 55.20 19.3M
2022-02-02 55.23 56.32 55.17 56.17 23.3M
2022-02-01 55.45 55.50 54.74 55.37 22.4M
2022-01-31 55.43 55.86 54.87 55.67 29.9M
2022-01-28 54.50 55.66 53.45 55.61 31.0M
2022-01-27 55.51 56.53 54.40 54.62 26.0M
2022-01-26 56.11 56.45 54.86 55.33 28.6M
2022-01-25 56.09 56.69 55.07 56.11 25.2M
2022-01-24 56.16 57.00 54.87 56.90 34.2M
2022-01-21 58.07 58.34 56.61 56.68 25.9M
2022-01-20 58.99 59.34 58.02 58.08 17.7M
2022-01-19 58.00 59.49 57.78 58.90 24.3M
2022-01-18 59.98 60.22 59.49 59.73 26.6M
2022-01-14 61.47 61.50 60.94 61.36 18.8M
2022-01-13 62.08 62.15 61.21 61.50 14.9M
2022-01-12 62.40 62.82 61.92 62.12 13.4M
2022-01-11 61.60 62.43 61.44 62.37 22.8M
2022-01-10 60.87 61.90 60.52 61.82 24.7M
2022-01-07 60.87 61.50 60.67 61.13 20.2M
2022-01-06 60.00 61.13 59.91 60.92 19.6M
2022-01-05 61.19 61.64 60.25 60.28 30.3M
2022-01-04 62.44 62.81 61.11 61.25 29.7M
2022-01-03 62.90 63.35 62.50 63.16 17.2M