先科电子

SMTC
🏛️ 美国 →
72.00
最后更新: 2025-10-03
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 88.84 89.85 88.37 88.93 0.1M
2021-12-30 89.81 90.66 88.37 88.53 0.2M
2021-12-29 89.12 89.99 88.88 89.81 0.1M
2021-12-28 90.37 90.50 88.28 89.05 0.2M
2021-12-27 86.99 90.28 86.99 90.20 0.2M
2021-12-23 86.52 87.73 85.93 86.91 0.2M
2021-12-22 84.82 86.56 84.42 86.26 0.3M
2021-12-21 84.60 85.29 83.12 85.17 0.3M
2021-12-20 84.61 84.61 81.26 82.89 0.3M
2021-12-17 82.30 86.24 82.03 84.79 1.0M
2021-12-16 89.00 89.17 82.53 83.58 0.4M
2021-12-15 86.38 88.51 84.57 88.43 0.4M
2021-12-14 84.46 86.88 84.06 86.04 0.4M
2021-12-13 87.20 87.63 84.62 85.45 0.3M
2021-12-10 88.94 89.43 86.69 87.21 0.3M
2021-12-09 90.11 90.87 87.36 87.48 0.3M
2021-12-08 89.24 90.84 88.60 90.70 0.3M
2021-12-07 87.38 90.39 86.75 90.08 0.4M
2021-12-06 86.57 87.05 83.22 85.33 0.5M
2021-12-03 90.82 91.34 84.78 85.94 0.5M
2021-12-02 88.00 90.52 87.01 89.19 0.8M
2021-12-01 88.61 92.15 86.55 86.69 0.7M
2021-11-30 87.90 88.79 84.51 85.67 0.4M
2021-11-29 87.91 88.37 86.51 88.20 0.5M
2021-11-26 87.40 88.77 84.58 85.35 0.2M
2021-11-24 88.98 89.74 86.97 89.51 0.2M
2021-11-23 90.18 91.30 88.75 89.52 0.3M
2021-11-22 93.36 94.92 90.56 90.58 0.3M
2021-11-19 90.85 92.57 89.72 91.99 0.2M
2021-11-18 91.61 92.11 89.61 90.85 0.3M
2021-11-17 91.40 91.40 89.32 90.66 0.3M
2021-11-16 89.15 91.52 89.01 91.45 0.2M
2021-11-15 90.72 91.12 88.69 89.82 0.2M
2021-11-12 90.90 91.17 89.44 89.94 0.2M
2021-11-11 89.40 90.40 88.66 90.27 0.2M
2021-11-10 88.57 90.07 85.51 88.16 0.2M
2021-11-09 90.96 91.27 89.45 90.25 0.3M
2021-11-08 90.97 92.08 90.22 90.52 0.4M
2021-11-05 92.10 93.15 90.13 90.23 0.5M
2021-11-04 89.56 91.12 88.85 90.98 0.3M
2021-11-03 87.60 88.87 86.75 88.78 0.3M
2021-11-02 87.57 89.10 87.17 87.61 0.4M
2021-11-01 85.42 87.62 85.27 87.50 0.4M
2021-10-29 83.48 85.39 83.48 85.03 0.4M
2021-10-27 79.99 81.97 79.97 81.37 0.3M
2021-10-26 80.91 81.97 79.64 80.54 0.2M
2021-10-25 78.49 80.30 77.98 80.18 0.2M
2021-10-22 78.83 79.51 77.81 78.11 0.2M
2021-10-21 77.35 79.01 77.03 78.89 0.2M
2021-10-20 78.01 79.09 77.28 77.71 0.2M
2021-10-19 77.23 78.77 76.86 78.52 0.2M
2021-10-18 76.49 77.48 76.02 77.08 0.2M
2021-10-15 78.51 79.50 76.84 77.06 0.3M
2021-10-14 76.87 77.22 75.94 77.08 0.3M
2021-10-13 75.81 76.36 73.89 74.76 0.4M
2021-10-12 77.18 77.32 75.56 75.77 0.2M
2021-10-11 77.02 78.09 76.52 76.58 0.2M
2021-10-08 78.88 79.01 77.40 77.46 0.2M
2021-10-07 78.59 79.84 78.31 78.72 0.4M
2021-10-06 77.05 78.45 76.88 77.76 0.2M
2021-10-05 79.00 79.72 78.01 78.39 0.3M
2021-10-04 78.45 78.70 77.16 78.32 0.4M
2021-10-01 78.43 79.30 76.91 78.72 0.4M
2021-09-30 77.24 78.65 77.21 77.97 0.4M
2021-09-29 77.86 77.86 75.51 76.23 0.3M
2021-09-28 80.40 80.71 77.24 77.38 0.5M
2021-09-27 80.97 81.99 79.59 81.70 0.3M
2021-09-24 81.89 82.54 80.90 81.44 0.3M
2021-09-23 81.92 82.56 81.23 82.39 0.6M
2021-09-22 78.54 81.45 78.36 81.23 0.6M
2021-09-21 77.67 78.10 76.14 77.85 0.3M
2021-09-20 76.04 77.47 75.45 77.23 0.5M
2021-09-17 78.41 78.85 76.79 77.65 1.3M
2021-09-16 76.42 79.30 76.22 78.43 0.7M
2021-09-15 76.61 76.61 75.49 76.40 0.3M
2021-09-14 76.34 76.85 75.70 76.50 0.4M
2021-09-13 75.06 76.24 73.88 75.98 0.4M
2021-09-10 75.01 76.34 74.09 74.13 0.5M
2021-09-09 75.62 76.49 74.87 74.87 0.3M
2021-09-08 77.42 77.42 75.47 75.99 0.5M
2021-09-07 77.10 78.32 76.70 77.50 0.5M
2021-09-03 78.73 79.06 77.58 78.15 0.8M
2021-09-02 76.00 79.44 74.54 78.71 1.7M
2021-09-01 70.34 71.81 69.60 70.96 0.7M
2021-08-31 69.95 70.44 68.93 69.92 0.4M
2021-08-30 70.75 71.21 69.65 69.84 0.4M
2021-08-27 68.32 70.70 68.32 70.36 0.5M
2021-08-26 67.03 68.23 66.88 68.07 0.4M
2021-08-25 66.61 67.52 66.61 67.30 0.3M
2021-08-24 65.41 66.27 65.08 66.21 0.3M
2021-08-23 64.84 65.57 64.03 65.31 0.2M
2021-08-20 62.83 63.47 62.63 63.40 0.2M
2021-08-19 62.64 63.32 61.88 62.83 0.2M
2021-08-18 63.47 64.49 62.90 62.96 0.2M
2021-08-17 64.31 64.31 61.56 63.29 0.4M
2021-08-16 65.91 66.15 64.93 65.11 0.3M
2021-08-13 64.53 66.25 63.89 66.04 0.6M
2021-08-12 64.40 64.58 63.35 64.51 0.3M
2021-08-11 64.92 64.92 62.87 64.50 0.2M
2021-08-10 64.00 64.94 63.06 64.75 0.3M
2021-08-09 64.73 64.73 62.77 63.91 0.2M
2021-08-06 62.78 64.32 62.65 64.23 0.3M
2021-08-05 63.05 63.54 62.33 62.88 0.2M
2021-08-04 62.35 63.00 62.13 62.36 0.2M
2021-08-03 62.35 62.77 61.37 62.24 0.2M
2021-08-02 62.79 63.79 62.12 62.20 0.2M
2021-07-30 60.72 62.15 60.67 61.91 0.2M
2021-07-29 60.92 61.91 60.79 61.54 0.2M
2021-07-28 59.71 61.31 59.48 60.60 0.2M
2021-07-27 60.91 61.06 57.97 59.32 0.3M
2021-07-26 61.19 61.56 60.51 60.94 0.2M
2021-07-23 60.93 61.74 60.03 61.28 0.4M
2021-07-22 61.39 61.51 60.32 60.76 0.2M
2021-07-21 61.37 62.83 61.37 61.96 0.5M
2021-07-20 59.80 61.38 59.53 60.93 0.4M
2021-07-19 59.55 60.60 58.87 59.70 0.2M
2021-07-16 62.98 63.31 60.91 60.92 0.2M
2021-07-15 63.97 64.38 61.73 62.44 0.4M
2021-07-14 66.08 66.92 64.32 64.40 0.3M
2021-07-13 64.80 65.64 64.47 65.48 0.3M
2021-07-12 65.45 65.74 64.45 65.15 0.2M
2021-07-09 63.81 65.68 63.40 65.29 0.3M
2021-07-08 63.50 64.49 62.31 63.64 0.3M
2021-07-07 66.85 67.37 64.47 64.78 0.3M
2021-07-06 67.70 67.79 65.23 66.28 0.3M
2021-07-02 68.70 69.11 67.58 67.70 0.3M
2021-07-01 68.79 69.33 67.86 68.06 0.4M
2021-06-30 68.33 69.22 68.01 68.80 0.6M
2021-06-29 67.34 68.68 67.13 68.59 0.4M
2021-06-28 66.67 68.03 66.55 67.46 0.4M
2021-06-25 66.62 67.61 65.97 66.12 0.9M
2021-06-24 65.01 66.65 65.00 66.25 0.5M
2021-06-23 64.09 64.95 63.93 64.40 0.8M
2021-06-22 64.03 64.34 63.54 64.09 0.4M
2021-06-21 63.63 64.32 62.77 64.18 0.5M
2021-06-18 64.54 65.38 63.20 63.41 0.7M
2021-06-17 65.43 66.99 65.29 65.92 0.3M
2021-06-16 66.67 67.33 65.28 65.86 0.3M
2021-06-15 67.03 67.76 66.42 66.65 0.2M
2021-06-14 66.50 67.11 66.00 67.06 0.5M
2021-06-11 66.49 67.06 65.72 66.30 0.3M
2021-06-10 67.19 68.26 66.08 66.39 0.4M
2021-06-09 67.78 67.80 66.66 66.75 0.4M
2021-06-08 66.42 67.31 65.55 67.22 0.4M
2021-06-07 66.79 67.07 65.68 66.68 0.5M
2021-06-04 65.89 67.75 65.56 67.26 0.6M
2021-06-03 65.00 65.69 63.87 65.11 2.1M
2021-06-02 62.88 63.20 61.75 61.93 0.7M
2021-06-01 63.30 63.76 62.15 62.95 0.5M
2021-05-28 63.37 63.48 62.51 63.00 0.5M
2021-05-27 63.24 63.65 62.70 62.87 0.6M
2021-05-26 62.03 63.99 62.03 62.95 0.7M
2021-05-25 62.91 63.57 61.76 62.00 0.3M
2021-05-24 62.39 63.11 61.91 62.29 0.5M
2021-05-21 62.79 63.10 61.84 61.95 0.3M
2021-05-20 61.66 62.53 60.81 62.30 0.8M
2021-05-19 59.07 62.02 58.85 61.48 0.4M
2021-05-18 61.59 62.24 60.28 60.42 0.2M
2021-05-17 60.40 62.41 60.10 61.04 0.3M
2021-05-14 61.06 61.77 59.91 61.17 0.7M
2021-05-13 59.82 60.98 58.94 60.26 0.4M
2021-05-12 59.99 60.92 58.34 58.65 0.3M
2021-05-11 59.33 61.92 59.17 61.56 0.3M
2021-05-10 63.77 63.77 61.32 61.47 0.4M
2021-05-07 63.96 65.40 63.52 64.01 0.2M
2021-05-06 63.04 63.13 61.76 63.03 0.3M
2021-05-05 64.47 64.57 62.77 63.46 0.5M
2021-05-04 65.18 65.30 63.37 63.66 0.3M
2021-05-03 68.56 68.64 65.87 66.30 0.2M
2021-04-30 69.46 69.49 67.18 67.74 0.3M
2021-04-29 71.49 72.38 69.00 70.16 0.2M
2021-04-28 70.86 72.12 70.35 70.61 0.2M
2021-04-27 73.36 73.36 71.08 71.37 0.2M
2021-04-26 71.62 73.25 71.03 72.79 0.3M
2021-04-23 68.70 71.78 68.64 71.25 0.3M
2021-04-22 69.01 69.67 67.76 67.95 0.2M
2021-04-21 67.35 69.08 66.94 68.96 0.2M
2021-04-20 68.63 68.93 66.52 67.12 0.3M
2021-04-19 69.18 69.89 67.28 68.98 0.5M
2021-04-16 70.29 70.61 69.45 70.46 0.3M
2021-04-15 69.87 70.38 69.27 70.07 0.3M
2021-04-14 69.54 71.55 68.61 68.95 0.3M
2021-04-13 70.71 71.90 69.00 69.61 0.2M
2021-04-12 70.01 70.44 69.03 70.32 0.1M
2021-04-09 70.27 70.85 69.79 70.53 0.3M
2021-04-08 70.58 71.01 69.81 70.94 0.2M
2021-04-07 70.37 71.09 69.37 69.66 0.2M
2021-04-06 71.79 72.34 70.71 70.97 0.2M
2021-04-05 72.18 72.32 70.84 72.06 0.2M
2021-04-01 70.25 72.00 70.05 71.46 0.3M
2021-03-31 67.87 70.08 67.63 69.00 0.3M
2021-03-30 65.71 67.45 65.27 67.15 0.3M
2021-03-29 67.23 67.93 65.35 66.39 0.4M
2021-03-26 65.28 68.10 64.72 68.02 0.6M
2021-03-25 64.78 65.97 63.56 65.20 0.6M
2021-03-24 69.45 69.85 65.61 65.77 0.6M
2021-03-23 72.16 73.18 67.92 68.27 0.4M
2021-03-22 73.99 73.99 72.36 72.61 0.4M
2021-03-19 69.09 73.49 69.09 72.62 1.1M
2021-03-18 73.33 75.37 68.72 68.88 0.6M
2021-03-17 71.05 73.09 69.26 73.09 0.4M
2021-03-16 71.58 73.94 71.06 72.27 0.3M
2021-03-15 69.07 70.65 68.16 70.57 0.4M
2021-03-12 68.62 69.25 67.26 68.97 0.2M
2021-03-11 67.59 69.53 67.01 69.43 0.2M
2021-03-10 69.20 69.79 65.74 65.81 0.3M
2021-03-09 68.58 69.25 66.45 68.14 0.7M
2021-03-08 67.99 69.13 66.03 66.18 0.4M
2021-03-05 67.48 68.51 64.36 68.00 0.5M
2021-03-04 69.95 70.36 64.67 65.64 0.4M
2021-03-03 72.16 74.57 70.30 70.30 0.4M
2021-03-02 76.19 76.19 72.00 72.05 0.3M
2021-03-01 75.36 76.38 73.86 76.38 0.2M
2021-02-26 73.32 74.86 71.16 73.31 0.3M
2021-02-25 77.68 78.22 71.85 72.11 0.3M
2021-02-24 75.63 78.60 74.64 78.52 0.2M
2021-02-23 75.27 77.03 73.51 76.33 0.3M
2021-02-22 79.08 79.55 75.65 76.71 0.3M
2021-02-19 77.20 80.12 77.06 80.03 0.3M
2021-02-18 76.58 76.74 75.19 76.52 0.2M
2021-02-17 77.71 78.39 75.34 77.45 0.3M
2021-02-16 79.77 80.00 78.56 79.00 0.3M
2021-02-12 76.50 79.00 75.86 78.89 0.3M
2021-02-11 75.56 76.86 74.43 76.75 0.3M
2021-02-10 75.86 75.92 73.90 74.70 0.2M
2021-02-09 74.23 75.10 73.94 74.93 0.2M
2021-02-08 72.43 74.35 72.41 74.27 0.3M
2021-02-05 72.71 73.37 71.51 71.94 0.2M
2021-02-04 71.22 72.50 70.49 72.35 0.3M
2021-02-03 75.45 75.75 70.30 71.33 0.7M
2021-02-02 75.67 76.12 74.66 75.71 0.3M
2021-02-01 72.10 74.89 71.51 74.40 0.3M
2021-01-29 75.03 75.34 70.93 70.95 0.5M
2021-01-28 75.78 75.91 72.53 75.07 0.3M
2021-01-27 75.22 76.44 71.62 73.93 0.5M
2021-01-26 82.32 82.32 77.42 77.84 0.3M
2021-01-25 83.11 83.94 80.42 82.15 0.4M
2021-01-22 81.20 83.00 81.20 82.82 0.4M
2021-01-21 82.06 83.27 81.10 82.23 0.5M
2021-01-20 81.12 81.88 80.66 81.52 0.4M
2021-01-19 77.94 80.43 77.94 80.12 0.3M
2021-01-15 77.54 78.11 76.34 77.32 0.3M
2021-01-14 74.21 78.60 74.02 78.00 0.4M
2021-01-13 74.95 75.67 73.54 73.89 0.7M
2021-01-12 74.83 76.25 73.87 75.09 0.4M
2021-01-11 73.93 75.70 73.52 74.57 0.3M
2021-01-08 75.41 76.35 73.55 74.29 0.6M
2021-01-07 73.84 75.24 73.70 74.65 0.4M
2021-01-06 72.46 74.59 72.36 73.52 0.7M
2021-01-05 70.72 72.63 70.59 72.29 0.9M
2021-01-04 72.94 74.33 70.20 71.18 0.3M