新思科技

SNPS
🏛️ 德国 →
418.20
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
2025-09-30 410.85 418.20 408.50 418.20 0.0M
2025-09-29 417.95 418.75 410.00 414.65 0.0M
2025-09-26 417.25 419.50 411.25 419.50 0.0M
2025-09-25 400.80 413.70 391.20 413.70 0.0M
2025-09-24 415.40 423.85 395.00 395.00 0.0M
2025-09-23 434.15 438.45 415.00 415.00 0.0M
2025-09-22 423.45 433.95 411.95 433.95 0.0M
2025-09-19 407.00 410.45 401.45 409.25 0.0M
2025-09-18 359.10 407.75 359.10 407.75 0.0M
2025-09-17 360.00 361.50 354.40 360.05 0.0M
2025-09-16 356.80 359.45 354.85 357.10 0.0M
2025-09-15 366.45 370.25 354.70 354.80 0.0M
2025-09-12 379.55 381.55 362.00 362.35 0.0M
2025-09-11 337.45 373.80 337.45 373.80 0.0M
2025-09-10 413.05 415.45 329.55 330.00 0.0M
2025-09-09 516.80 522.20 516.80 522.20 0.0M
2025-09-08 510.60 517.90 510.60 515.30 0.0M
2025-09-05 516.90 516.90 516.90 516.90 0.0M
2025-09-04 506.30 515.70 506.30 515.70 0.0M
2025-09-03 508.80 508.80 507.60 507.60 0.0M
2025-09-02 512.90 516.00 506.90 506.90 0.0M
2025-09-01 511.30 515.60 511.30 515.60 0.0M
2025-08-29 522.40 524.00 515.00 515.00 0.0M
2025-08-28 515.50 523.90 515.50 523.90 0.0M
2025-08-27 511.90 514.80 511.90 514.80 0.0M
2025-08-26 511.60 512.20 511.60 512.20 0.0M
2025-08-25 516.50 516.50 510.10 515.20 0.0M
2025-08-22 514.30 518.00 514.30 518.00 0.0M
2025-08-21 515.60 515.60 515.20 515.20 0.0M
2025-08-20 523.40 523.80 521.50 521.50 0.0M
2025-08-19 533.30 533.30 528.40 528.40 0.0M
2025-08-18 529.20 534.00 529.20 533.90 0.0M
2025-08-15 527.20 528.10 517.70 527.20 0.0M
2025-08-14 526.30 531.00 526.30 527.80 0.0M
2025-08-13 534.50 534.50 534.50 534.50 0.0M
2025-08-12 529.90 529.90 525.60 525.60 0.0M
2025-08-11 531.20 533.00 531.20 531.30 0.0M
2025-08-08 532.20 534.00 532.20 534.00 0.0M
2025-08-07 536.00 538.60 529.80 531.20 0.0M
2025-08-06 544.10 544.10 536.00 536.00 0.0M
2025-08-05 550.80 552.90 541.60 541.60 0.0M
2025-08-04 537.00 547.90 537.00 547.90 0.0M
2025-08-01 550.90 553.60 529.70 536.90 0.0M
2025-07-31 567.60 568.20 560.10 564.50 0.0M
2025-07-30 552.90 566.70 550.20 562.00 0.0M
2025-07-29 524.10 553.00 524.10 548.70 0.0M
2025-07-28 518.00 520.30 511.80 511.80 0.0M
2025-07-25 518.60 520.00 513.50 513.50 0.0M
2025-07-24 522.90 522.90 519.90 519.90 0.0M
2025-07-23 523.70 524.00 521.00 521.00 0.0M
2025-07-22 502.30 503.10 498.60 498.60 0.0M
2025-07-21 503.60 503.60 502.10 502.10 0.0M
2025-07-18 503.70 509.50 499.15 499.15 0.0M
2025-07-17 478.95 488.55 478.95 488.55 0.0M
2025-07-16 484.85 490.35 484.85 489.25 0.0M
2025-07-15 472.70 489.95 472.70 489.90 0.0M
2025-07-14 480.05 496.05 469.25 469.25 0.0M
2025-07-11 482.55 489.60 479.00 479.00 0.0M
2025-07-10 466.95 469.95 466.95 469.95 0.0M
2025-07-09 470.95 472.95 465.05 468.65 0.0M
2025-07-08 457.70 463.75 457.70 463.75 0.0M
2025-07-07 464.40 467.05 460.45 460.45 0.0M
2025-07-04 462.95 465.05 462.95 465.05 0.0M
2025-07-03 466.05 466.05 461.65 462.95 0.0M
2025-07-02 443.00 444.40 439.35 442.15 0.0M
2025-07-01 433.30 441.65 433.30 441.65 0.0M
2025-06-30 432.15 434.30 432.15 434.30 0.0M
2025-06-27 423.95 427.55 423.95 427.55 0.0M
2025-06-26 417.40 422.50 417.10 422.50 0.0M
2025-06-25 411.65 413.30 408.65 408.65 0.0M
2025-06-24 409.75 412.80 409.75 412.80 0.0M
2025-06-23 407.05 407.05 403.95 405.90 0.0M
2025-06-20 408.10 417.50 408.10 408.20 0.0M
2025-06-19 410.70 410.70 410.70 410.70 0.0M
2025-06-18 412.85 414.80 412.85 413.15 0.0M
2025-06-17 412.25 413.30 412.25 413.30 0.0M
2025-06-16 415.20 415.20 415.20 415.20 0.0M
2025-06-13 414.15 418.15 414.15 417.20 0.0M
2025-06-12 432.60 432.60 428.00 428.00 0.0M
2025-06-11 438.85 439.40 434.40 434.40 0.0M
2025-06-10 432.95 439.75 432.95 439.75 0.0M
2025-06-09 423.55 436.70 423.55 436.70 0.0M
2025-06-06 421.80 426.30 421.80 426.00 0.0M
2025-06-05 413.05 424.85 411.45 422.65 0.0M
2025-06-04 409.45 411.95 408.85 411.95 0.0M
2025-06-03 405.80 409.05 405.80 409.05 0.0M
2025-06-02 404.05 404.05 404.05 404.05 0.0M
2025-05-30 394.25 394.25 394.25 394.25 0.0M
2025-05-29 427.00 431.50 388.45 388.45 0.0M
2025-05-28 450.10 454.45 450.10 454.45 0.0M
2025-05-27 441.15 450.40 441.15 450.40 0.0M
2025-05-26 443.40 443.40 443.40 443.40 0.0M
2025-05-23 442.30 442.30 438.60 438.60 0.0M
2025-05-22 443.40 447.45 443.40 447.45 0.0M
2025-05-21 450.50 450.50 444.65 444.65 0.0M
2025-05-20 452.45 452.45 452.45 452.45 0.0M
2025-05-19 452.25 452.25 450.00 450.00 0.0M
2025-05-16 457.15 457.15 455.85 455.85 0.0M
2025-05-15 459.90 462.00 458.85 462.00 0.0M
2025-05-14 460.70 460.70 460.65 460.65 0.0M
2025-05-13 451.95 460.40 451.95 460.40 0.0M
2025-05-12 440.00 458.00 440.00 456.65 0.0M
2025-05-09 431.20 433.45 430.40 430.40 0.0M
2025-05-08 425.00 435.15 425.00 426.35 0.0M
2025-05-07 418.25 423.65 418.25 423.65 0.0M
2025-05-06 418.15 418.15 417.70 417.70 0.0M
2025-05-05 415.85 425.65 415.85 425.65 0.0M
2025-05-02 408.00 418.80 408.00 418.80 0.0M
2025-04-29 389.30 405.20 389.30 405.20 0.0M
2025-04-28 390.05 391.75 390.05 391.75 0.0M
2025-04-25 388.00 388.00 385.95 385.95 0.0M
2025-04-24 370.10 385.30 370.10 385.30 0.0M
2025-04-23 368.00 385.95 368.00 385.95 0.0M
2025-04-22 350.05 357.00 350.05 354.20 0.0M
2025-04-17 368.35 369.70 366.25 366.25 0.0M
2025-04-16 365.45 369.00 365.30 365.30 0.0M
2025-04-15 370.00 375.70 370.00 375.70 0.0M
2025-04-14 378.00 378.00 376.30 376.30 0.0M
2025-04-11 366.55 371.05 362.35 371.05 0.0M
2025-04-10 386.00 386.00 359.30 361.45 0.0M
2025-04-09 335.55 386.15 335.55 386.15 0.0M
2025-04-08 350.00 364.05 350.00 364.05 0.0M
2025-04-07 317.00 347.55 317.00 347.55 0.0M
2025-04-04 375.40 375.40 355.10 361.50 0.0M
2025-04-03 382.05 385.00 371.45 378.90 0.0M
2025-04-02 402.20 402.20 393.90 393.90 0.0M
2025-04-01 394.05 402.60 388.90 402.60 0.0M
2025-03-31 400.20 400.20 392.65 392.65 0.0M
2025-03-28 411.40 413.20 408.05 408.05 0.0M
2025-03-27 416.55 417.30 416.55 417.30 0.0M
2025-03-26 422.20 424.75 416.70 416.70 0.0M
2025-03-25 422.80 422.80 420.90 420.90 0.0M
2025-03-24 416.05 422.00 416.05 422.00 0.0M
2025-03-21 414.85 414.85 410.05 410.05 0.0M
2025-03-20 414.50 414.50 411.90 411.90 0.0M
2025-03-19 409.95 413.55 407.05 407.05 0.0M
2025-03-18 413.45 413.45 410.30 411.20 0.0M
2025-03-17 407.45 416.95 407.45 416.95 0.0M
2025-03-14 398.05 408.75 398.05 408.75 0.0M
2025-03-13 393.90 394.00 393.90 394.00 0.0M
2025-03-12 396.05 399.95 396.05 399.95 0.0M
2025-03-11 395.20 396.70 392.70 396.70 0.0M
2025-03-10 412.70 414.95 398.20 398.20 0.0M
2025-03-07 412.25 414.20 401.10 405.70 0.0M
2025-03-06 413.05 413.05 406.05 412.10 0.0M
2025-03-05 421.00 421.00 405.00 414.25 0.0M
2025-03-04 423.05 424.15 410.25 424.15 0.0M
2025-03-03 440.05 441.70 422.20 422.20 0.0M
2025-02-28 432.90 441.75 432.90 437.60 0.0M
2025-02-27 462.05 465.75 454.35 454.35 0.0M
2025-02-26 440.05 442.40 440.05 442.40 0.0M
2025-02-25 447.45 447.45 437.00 437.00 0.0M
2025-02-24 451.45 453.60 448.50 451.30 0.0M
2025-02-21 469.70 471.95 459.20 459.20 0.0M
2025-02-20 478.05 479.30 471.70 471.70 0.0M
2025-02-19 497.00 502.10 471.50 471.50 0.0M
2025-02-18 497.55 501.10 497.55 501.10 0.0M
2025-02-17 498.15 498.15 498.15 498.15 0.0M
2025-02-14 504.80 505.20 498.45 498.45 0.0M
2025-02-13 489.30 504.70 482.50 504.70 0.0M
2025-02-12 508.60 508.60 492.70 492.70 0.0M
2025-02-11 508.00 511.20 508.00 511.20 0.0M
2025-02-10 505.10 517.40 505.10 514.10 0.0M
2025-02-07 512.40 522.00 505.40 508.20 0.0M
2025-02-06 508.80 515.10 508.80 513.20 0.0M
2025-02-05 500.00 506.90 500.00 506.50 0.0M
2025-02-04 503.60 503.60 498.05 503.50 0.0M
2025-02-03 496.00 504.40 495.05 504.40 0.0M
2025-01-31 507.70 513.00 504.90 506.70 0.0M
2025-01-30 494.00 504.50 494.00 504.50 0.0M
2025-01-29 504.40 509.30 492.40 493.20 0.0M
2025-01-28 488.65 503.20 483.70 503.20 0.0M
2025-01-27 503.00 503.00 483.45 484.70 0.0M
2025-01-24 522.80 526.00 518.00 519.40 0.0M
2025-01-23 516.40 531.20 516.40 527.80 0.0M
2025-01-22 511.90 523.30 511.90 522.10 0.0M
2025-01-21 506.90 511.80 506.90 507.40 0.0M
2025-01-20 512.70 512.70 506.10 506.20 0.0M
2025-01-17 500.90 512.70 500.90 512.70 0.0M
2025-01-16 493.80 504.80 493.80 500.50 0.0M
2025-01-15 475.95 493.85 475.95 492.25 0.0M
2025-01-14 478.05 478.05 470.60 474.25 0.0M
2025-01-13 480.50 480.50 475.15 476.30 0.0M
2025-01-10 480.00 482.55 473.65 480.45 0.0M
2025-01-09 484.95 488.00 474.05 482.70 0.0M
2025-01-08 470.90 485.55 470.90 485.55 0.0M
2025-01-07 479.75 479.75 470.30 470.30 0.0M
2025-01-06 478.30 485.70 478.30 481.50 0.0M
2025-01-03 470.25 479.25 469.70 477.95 0.0M
2025-01-02 467.95 475.40 466.90 469.35 0.0M