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
2023-12-29 50.45 50.59 50.22 50.52 12.5M
2023-12-28 50.58 50.63 50.42 50.48 8.5M
2023-12-27 50.30 50.56 50.28 50.44 10.4M
2023-12-26 50.11 50.40 50.05 50.28 9.7M
2023-12-22 49.84 50.39 49.84 50.09 12.9M
2023-12-21 49.93 49.98 49.38 49.70 18.8M
2023-12-20 50.12 50.33 49.79 49.80 17.8M
2023-12-19 50.37 50.46 49.84 50.18 17.0M
2023-12-18 49.92 50.30 49.40 50.24 20.5M
2023-12-15 49.49 49.93 49.43 49.87 58.9M
2023-12-14 50.00 50.01 49.17 49.44 28.4M
2023-12-13 49.24 49.70 48.81 49.69 18.7M
2023-12-12 49.58 49.59 49.11 49.33 18.7M
2023-12-11 48.94 49.44 48.85 49.39 25.6M
2023-12-08 48.28 48.59 48.21 48.38 16.0M
2023-12-07 47.91 48.36 47.80 48.26 20.5M
2023-12-06 48.07 48.21 47.65 47.70 19.5M
2023-12-05 47.75 47.96 47.59 47.93 21.0M
2023-12-04 48.06 48.18 47.78 48.05 17.8M
2023-12-01 48.28 48.78 48.02 48.47 18.7M
2023-11-30 48.19 48.50 47.94 48.38 37.2M
2023-11-29 48.11 48.44 48.03 48.05 16.7M
2023-11-28 47.95 48.19 47.81 47.85 16.4M
2023-11-27 48.33 48.37 47.91 47.93 17.7M
2023-11-24 48.09 48.40 48.05 48.36 8.2M
2023-11-22 48.08 48.35 47.95 48.08 17.3M
2023-11-21 48.27 48.35 47.66 47.80 21.5M
2023-11-20 47.56 48.37 47.55 48.27 27.4M
2023-11-17 48.05 48.36 47.73 47.76 32.6M
2023-11-16 47.41 48.06 46.20 48.04 79.1M
2023-11-15 53.27 53.43 53.04 53.28 32.2M
2023-11-14 52.47 53.37 52.47 53.17 18.3M
2023-11-13 52.48 52.64 52.09 52.23 14.9M
2023-11-10 52.25 52.63 51.93 52.59 18.0M
2023-11-09 52.12 52.57 51.75 52.00 21.0M
2023-11-08 53.39 53.50 52.77 53.00 13.6M
2023-11-07 53.34 53.44 52.97 53.13 15.2M
2023-11-06 52.97 53.30 52.88 53.29 15.4M
2023-11-03 53.26 53.45 52.63 53.01 17.6M
2023-11-02 52.32 52.80 52.18 52.75 17.5M
2023-11-01 52.04 52.28 51.80 52.19 14.3M
2023-10-31 51.75 52.17 51.68 52.13 13.5M
2023-10-30 51.35 51.64 51.09 51.57 13.3M
2023-10-27 51.64 52.15 51.40 51.56 13.3M
2023-10-26 51.87 52.13 51.31 51.37 17.6M
2023-10-25 53.11 53.37 52.33 52.40 14.4M
2023-10-24 52.26 53.05 52.06 53.01 14.8M
2023-10-23 52.82 52.85 52.16 52.20 17.8M
2023-10-20 53.39 53.59 52.80 52.93 23.9M
2023-10-19 53.76 53.93 53.20 53.32 16.3M
2023-10-18 53.79 54.19 53.60 53.77 13.1M
2023-10-17 53.79 53.98 53.17 53.94 17.1M
2023-10-16 54.07 54.59 54.04 54.16 11.7M
2023-10-13 53.88 54.12 53.44 53.77 14.4M
2023-10-12 54.02 54.22 53.51 53.85 11.8M
2023-10-11 53.93 54.13 53.35 53.66 12.7M
2023-10-10 53.96 54.09 53.65 53.87 13.1M
2023-10-09 53.35 53.96 53.25 53.92 10.2M
2023-10-06 52.99 53.75 52.74 53.45 15.7M
2023-10-05 53.40 53.47 52.58 53.07 14.9M
2023-10-04 53.66 53.85 53.22 53.45 17.0M
2023-10-03 53.86 53.89 53.35 53.65 15.7M
2023-10-02 53.84 54.40 53.81 54.39 13.9M
2023-09-29 54.16 54.20 53.50 53.76 14.0M
2023-09-28 53.37 54.19 53.35 53.88 17.2M
2023-09-27 52.89 53.37 52.53 53.20 15.8M
2023-09-26 53.18 53.30 52.58 52.71 15.6M
2023-09-25 53.46 53.68 53.16 53.48 14.2M
2023-09-22 53.40 53.83 53.20 53.57 17.9M
2023-09-21 53.41 54.10 52.85 53.34 37.4M
2023-09-20 55.95 56.05 55.44 55.50 12.2M
2023-09-19 56.18 56.21 55.46 55.84 10.7M
2023-09-18 56.01 56.28 55.83 56.11 11.8M
2023-09-15 56.31 56.39 55.54 56.04 44.0M
2023-09-14 56.42 56.47 56.08 56.37 15.8M
2023-09-13 56.32 56.53 56.08 56.28 13.1M
2023-09-12 56.65 56.86 56.34 56.39 13.9M
2023-09-11 56.72 56.97 56.44 56.84 15.8M
2023-09-08 56.76 57.07 56.56 56.67 14.0M
2023-09-07 56.97 57.09 56.66 56.79 14.8M
2023-09-06 57.10 57.47 57.07 57.16 11.4M
2023-09-05 57.82 57.82 57.23 57.26 13.9M
2023-09-01 57.39 58.19 57.39 57.84 14.1M
2023-08-31 57.10 57.53 56.89 57.35 22.6M
2023-08-30 56.63 56.91 56.54 56.81 12.1M
2023-08-29 56.35 56.80 56.11 56.56 17.9M
2023-08-28 55.89 56.28 55.68 56.20 15.2M
2023-08-25 55.25 55.87 55.25 55.70 15.7M
2023-08-24 56.32 56.48 55.21 55.24 17.6M
2023-08-23 55.61 56.20 55.40 55.98 18.2M
2023-08-22 55.48 55.82 55.28 55.46 15.7M
2023-08-21 55.20 55.79 55.15 55.44 18.3M
2023-08-18 54.63 55.46 54.62 55.04 28.8M
2023-08-17 54.44 55.84 54.37 54.73 45.3M
2023-08-16 53.19 53.52 52.87 52.96 26.5M
2023-08-15 53.62 53.73 53.18 53.35 20.2M
2023-08-14 53.80 54.13 53.72 53.88 20.7M
2023-08-11 53.35 53.95 53.19 53.79 14.3M
2023-08-10 53.41 54.14 53.17 53.37 16.3M
2023-08-09 52.90 53.45 52.66 52.99 18.8M
2023-08-08 52.66 53.13 52.36 53.06 12.2M
2023-08-07 52.97 53.07 52.68 53.01 11.3M
2023-08-04 52.88 53.32 52.54 52.63 12.3M
2023-08-03 52.49 53.27 52.24 53.15 15.2M
2023-08-02 52.38 53.11 52.32 52.58 17.7M
2023-08-01 52.57 52.78 52.31 52.66 15.3M
2023-07-31 51.84 52.18 51.74 52.04 14.2M
2023-07-28 52.06 52.42 51.77 52.09 27.5M
2023-07-27 53.60 53.89 52.86 53.00 15.8M
2023-07-26 53.54 53.65 52.96 53.22 13.6M
2023-07-25 53.19 53.76 53.11 53.60 16.1M
2023-07-24 52.69 53.31 52.67 53.11 18.4M
2023-07-21 52.75 53.00 52.53 52.63 51.3M
2023-07-20 52.06 52.87 51.92 52.37 22.8M
2023-07-19 52.21 52.44 51.70 52.43 21.7M
2023-07-18 50.98 51.37 50.85 51.24 16.4M
2023-07-17 50.20 50.95 50.14 50.81 16.1M
2023-07-14 50.42 50.97 50.06 50.38 19.6M
2023-07-13 50.69 51.62 50.65 51.53 17.9M
2023-07-12 51.56 51.93 50.53 50.74 26.3M
2023-07-11 51.57 52.15 51.54 52.12 15.0M
2023-07-10 51.07 51.50 51.02 51.40 19.0M
2023-07-07 51.00 51.65 50.74 50.99 15.6M
2023-07-06 51.07 51.19 50.65 51.11 13.9M
2023-07-05 50.97 51.57 50.93 51.51 15.0M
2023-07-03 51.36 51.83 51.33 51.82 7.3M
2023-06-30 51.88 52.26 51.52 51.74 18.2M
2023-06-29 50.86 51.27 50.82 51.21 14.2M
2023-06-28 50.78 51.02 50.44 50.87 11.4M
2023-06-27 50.31 51.04 50.25 50.86 13.0M
2023-06-26 50.31 50.80 50.18 50.21 13.0M
2023-06-23 50.64 50.72 50.09 50.33 16.5M
2023-06-22 50.65 51.14 50.43 51.12 15.0M
2023-06-21 51.38 51.40 50.82 50.85 16.9M
2023-06-20 51.94 52.08 51.47 51.55 20.1M
2023-06-16 52.20 52.41 51.93 52.07 37.1M
2023-06-15 50.91 52.07 50.83 51.93 22.5M
2023-06-14 50.80 51.22 50.63 50.96 16.6M
2023-06-13 50.69 50.94 50.45 50.80 24.0M
2023-06-12 49.92 50.51 49.67 50.48 15.5M
2023-06-09 49.53 49.97 49.37 49.66 12.2M
2023-06-08 49.92 50.00 49.57 49.68 13.3M
2023-06-07 49.70 50.14 49.65 49.78 16.0M
2023-06-06 49.79 49.91 49.14 49.81 16.0M
2023-06-05 50.22 50.58 50.04 50.21 14.0M
2023-06-02 49.87 50.25 49.73 50.02 19.2M
2023-06-01 49.76 50.09 49.26 49.74 17.8M
2023-05-31 49.91 50.03 49.61 49.67 52.0M
2023-05-30 49.99 50.49 49.74 50.17 19.1M
2023-05-26 49.11 50.09 49.11 49.86 19.8M
2023-05-25 47.77 49.23 47.72 49.03 21.7M
2023-05-24 48.95 49.00 48.17 48.41 15.5M
2023-05-23 48.61 49.35 48.60 48.91 17.6M
2023-05-22 49.11 49.23 48.77 48.82 18.7M
2023-05-19 48.43 49.34 48.40 49.13 28.6M
2023-05-18 45.76 48.25 45.70 48.20 41.5M
2023-05-17 47.15 47.76 47.01 47.63 29.3M
2023-05-16 47.24 47.33 46.80 46.92 16.5M
2023-05-15 46.80 47.26 46.56 47.10 13.2M
2023-05-12 46.28 46.81 46.28 46.71 14.1M
2023-05-11 46.83 46.85 46.20 46.37 12.5M
2023-05-10 46.70 46.93 46.15 46.71 15.6M
2023-05-09 45.98 46.52 45.92 46.47 15.2M
2023-05-08 46.44 46.52 46.09 46.34 12.0M
2023-05-05 46.12 46.36 45.92 46.25 14.3M
2023-05-04 45.77 45.93 45.56 45.70 17.7M
2023-05-03 46.42 46.55 45.86 45.96 20.8M
2023-05-02 46.91 47.08 46.06 46.36 20.2M
2023-05-01 47.20 47.52 47.13 47.34 13.1M
2023-04-28 46.69 47.26 46.61 47.25 19.7M
2023-04-27 46.78 46.80 45.97 46.56 22.8M
2023-04-26 46.76 46.85 46.43 46.54 22.5M
2023-04-25 47.37 47.43 46.81 47.09 20.3M
2023-04-24 47.05 47.45 47.00 47.39 17.4M
2023-04-21 46.57 47.12 46.24 47.03 20.9M
2023-04-20 47.61 47.65 46.36 46.58 39.8M
2023-04-19 49.23 49.27 47.99 48.04 30.5M
2023-04-18 50.38 50.69 50.07 50.31 15.2M
2023-04-17 50.56 50.68 50.05 50.28 12.0M
2023-04-14 50.52 50.85 50.20 50.54 12.4M
2023-04-13 50.21 50.83 50.09 50.80 15.5M
2023-04-12 50.82 50.95 50.05 50.11 16.1M
2023-04-11 51.12 51.30 50.52 50.62 16.0M
2023-04-10 51.11 51.40 50.88 51.33 10.2M
2023-04-06 50.92 51.56 50.73 51.27 14.7M
2023-04-05 52.07 52.29 51.68 51.82 13.8M
2023-04-04 52.03 52.12 51.43 51.82 13.6M
2023-04-03 52.06 52.56 51.99 52.31 16.9M
2023-03-31 51.44 52.35 51.39 52.28 20.6M
2023-03-30 51.58 51.68 51.13 51.43 11.8M
2023-03-29 50.73 51.27 50.64 51.17 18.5M
2023-03-28 50.32 50.60 50.27 50.39 11.1M
2023-03-27 50.70 50.95 50.48 50.54 15.9M
2023-03-24 49.90 50.55 49.50 50.51 19.4M
2023-03-23 49.56 50.25 49.41 49.73 17.8M
2023-03-22 50.74 50.75 49.42 49.46 21.4M
2023-03-21 51.21 51.33 50.33 50.67 23.3M
2023-03-20 50.22 51.04 50.01 50.94 22.7M
2023-03-17 50.26 50.55 49.74 50.19 47.6M
2023-03-16 48.68 50.29 48.51 50.12 21.4M
2023-03-15 48.37 49.11 48.37 49.06 17.4M
2023-03-14 48.68 49.26 48.51 49.05 17.7M
2023-03-13 48.53 48.88 48.12 48.41 20.3M
2023-03-10 48.89 49.17 48.30 48.56 16.3M
2023-03-09 49.30 49.69 48.71 48.81 12.5M
2023-03-08 49.02 49.27 48.74 49.11 12.1M
2023-03-07 49.57 49.76 48.63 48.91 17.5M
2023-03-06 49.46 49.81 49.24 49.42 13.9M
2023-03-03 48.99 49.36 48.82 49.28 16.0M
2023-03-02 48.32 48.63 48.12 48.53 18.3M
2023-03-01 48.44 48.59 48.02 48.34 13.4M
2023-02-28 48.81 48.93 48.38 48.42 16.6M
2023-02-27 48.95 49.34 48.55 48.73 14.8M
2023-02-24 48.81 48.90 48.17 48.48 17.3M
2023-02-23 49.54 49.68 48.55 49.21 14.1M
2023-02-22 49.85 49.85 48.89 49.31 20.3M
2023-02-21 50.71 50.76 49.62 49.69 25.1M
2023-02-17 51.33 51.44 50.60 50.77 25.3M
2023-02-16 49.99 51.74 49.80 50.99 48.1M
2023-02-15 47.50 48.52 47.33 48.45 27.3M
2023-02-14 47.78 48.00 47.18 47.70 19.1M
2023-02-13 47.45 47.99 47.39 47.86 19.4M
2023-02-10 46.70 47.32 46.64 47.26 17.4M
2023-02-09 47.23 47.41 46.43 46.73 18.6M
2023-02-08 47.38 47.54 46.77 46.96 18.9M
2023-02-07 47.24 48.15 46.97 47.84 16.7M
2023-02-06 48.07 48.28 47.52 47.57 14.0M
2023-02-03 49.30 49.30 48.51 48.63 18.0M
2023-02-02 48.53 49.56 48.36 49.32 17.9M
2023-02-01 48.39 48.90 47.51 48.57 19.6M
2023-01-31 48.12 48.69 48.05 48.67 16.8M
2023-01-30 48.14 48.50 48.12 48.22 19.3M
2023-01-27 48.10 48.73 47.97 48.51 13.4M
2023-01-26 48.15 48.47 47.83 48.34 13.0M
2023-01-25 47.98 48.08 47.23 47.98 14.6M
2023-01-24 47.49 48.02 47.06 47.81 14.9M
2023-01-23 46.90 47.87 46.81 47.50 15.2M
2023-01-20 46.06 46.83 45.67 46.78 21.8M
2023-01-19 46.95 47.05 46.39 46.46 19.1M
2023-01-18 48.19 48.27 46.89 46.90 19.9M
2023-01-17 48.92 48.94 47.95 48.08 19.3M
2023-01-13 48.56 49.02 48.42 48.88 12.6M
2023-01-12 49.21 49.43 48.85 49.00 14.2M
2023-01-11 48.83 49.23 48.70 49.21 12.5M
2023-01-10 48.80 49.21 48.59 48.81 12.5M
2023-01-09 48.26 49.21 48.22 48.58 13.9M
2023-01-06 47.46 48.59 47.28 48.32 20.8M
2023-01-05 47.49 47.49 46.76 46.88 17.4M
2023-01-04 48.28 48.48 47.17 47.55 18.3M
2023-01-03 47.86 48.05 47.31 47.94 17.7M