新思科技

SNPS
🏛️ 德国 →
408.55
最后更新: 2025-10-02
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
2023-12-29 466.00 470.00 466.00 467.20 0.0M
2023-12-28 465.20 470.80 465.20 466.20 0.0M
2023-12-27 473.40 473.40 466.40 467.00 0.0M
2023-12-22 506.50 506.50 481.60 481.60 0.0M
2023-12-21 504.50 511.00 504.50 506.50 0.0M
2023-12-20 508.50 511.00 508.50 511.00 0.0M
2023-12-19 511.00 511.00 507.00 507.00 0.0M
2023-12-18 508.50 513.50 508.50 513.50 0.0M
2023-12-15 501.50 510.00 501.50 510.00 0.0M
2023-12-14 522.50 525.00 502.00 502.00 0.0M
2023-12-13 525.50 529.50 525.50 527.00 0.0M
2023-12-12 515.50 525.50 515.50 525.50 0.0M
2023-12-11 496.60 517.00 496.60 517.00 0.0M
2023-12-08 492.40 497.60 492.40 497.60 0.0M
2023-12-07 487.80 495.60 487.80 495.60 0.0M
2023-12-06 497.20 499.80 489.40 489.40 0.0M
2023-12-05 487.00 495.60 487.00 495.60 0.0M
2023-12-04 500.50 500.50 484.60 489.20 0.0M
2023-12-01 500.00 502.00 500.00 502.00 0.0M
2023-11-30 511.00 522.00 498.20 498.20 0.0M
2023-11-29 494.00 502.50 494.00 502.50 0.0M
2023-11-28 494.20 496.20 494.00 494.80 0.0M
2023-11-27 494.00 502.50 494.00 502.50 0.0M
2023-11-23 493.00 493.60 493.00 493.60 0.0M
2023-11-22 492.60 502.00 492.60 502.00 0.0M
2023-11-21 494.20 497.00 492.00 492.00 0.0M
2023-11-20 487.40 494.40 487.40 494.40 0.0M
2023-11-17 490.00 496.00 490.00 490.60 0.0M
2023-11-16 486.00 490.20 486.00 490.00 0.0M
2023-11-15 495.00 500.00 492.00 492.00 0.0M
2023-11-14 493.40 495.40 487.40 494.20 0.0M
2023-11-13 488.20 488.20 482.60 485.40 0.0M
2023-11-10 473.80 485.40 473.80 485.40 0.0M
2023-11-09 470.80 474.60 470.80 474.20 0.0M
2023-11-08 464.20 472.80 464.20 471.80 0.0M
2023-11-07 454.80 467.00 454.80 467.00 0.0M
2023-11-06 458.60 459.20 454.20 454.20 0.0M
2023-11-03 448.80 455.20 448.80 451.00 0.0M
2023-11-02 447.20 451.60 445.60 446.60 0.0M
2023-11-01 444.40 449.20 444.40 449.20 0.0M
2023-10-31 431.80 440.20 431.80 433.80 0.0M
2023-10-30 435.20 435.20 430.60 431.20 0.0M
2023-10-27 431.20 433.80 427.80 431.00 0.0M
2023-10-26 430.00 435.00 429.00 429.00 0.0M
2023-10-25 438.80 439.20 436.40 436.40 0.0M
2023-10-24 436.80 445.20 436.80 438.80 0.0M
2023-10-23 438.80 443.60 435.80 440.60 0.0M
2023-10-20 454.40 454.40 440.20 440.20 0.0M
2023-10-19 461.80 462.00 456.00 456.20 0.0M
2023-10-18 462.20 464.80 460.60 460.60 0.0M
2023-10-17 464.00 466.40 460.00 465.00 0.0M
2023-10-16 459.80 467.40 459.80 466.20 0.0M
2023-10-13 470.40 475.00 462.60 464.40 0.0M
2023-10-12 465.40 474.20 465.40 471.20 0.0M
2023-10-11 460.60 465.60 460.60 465.60 0.0M
2023-10-10 455.00 464.60 455.00 462.40 0.0M
2023-10-09 447.20 454.40 443.80 453.80 0.0M
2023-10-06 434.00 449.80 434.00 446.60 0.0M
2023-10-05 436.40 441.00 430.60 435.00 0.0M
2023-10-04 427.40 439.20 427.40 438.80 0.0M
2023-10-03 440.60 444.80 430.40 430.40 0.0M
2023-10-02 435.20 440.00 435.20 440.00 0.0M
2023-09-29 435.00 441.40 433.80 433.80 0.0M
2023-09-28 424.20 436.00 423.80 436.00 0.0M
2023-09-27 420.40 425.60 420.40 425.00 0.0M
2023-09-26 419.40 420.60 416.40 419.80 0.0M
2023-09-25 423.60 423.60 418.80 421.40 0.0M
2023-09-22 416.80 424.00 416.80 419.20 0.0M
2023-09-21 422.80 425.80 416.60 416.60 0.0M
2023-09-20 428.80 432.40 428.80 430.80 0.0M
2023-09-19 428.60 430.40 424.20 430.40 0.0M
2023-09-18 422.20 429.60 422.20 429.60 0.0M
2023-09-15 436.80 436.80 421.20 423.40 0.0M
2023-09-14 434.20 440.80 434.20 437.60 0.0M
2023-09-13 420.60 435.60 420.60 434.40 0.0M
2023-09-12 428.20 428.20 423.60 423.60 0.0M
2023-09-11 428.00 431.80 423.60 429.40 0.0M
2023-09-08 426.80 428.20 423.60 428.20 0.0M
2023-09-07 431.00 431.00 423.80 427.80 0.0M
2023-09-06 432.40 438.20 432.40 438.20 0.0M
2023-09-05 425.80 434.60 425.80 434.60 0.0M
2023-09-04 425.80 433.80 425.80 433.80 0.0M
2023-09-01 421.80 427.60 421.80 427.60 0.0M
2023-08-31 417.20 426.00 417.20 422.80 0.0M
2023-08-30 414.00 418.00 413.40 418.00 0.0M
2023-08-29 409.20 416.60 409.00 413.80 0.0M
2023-08-28 408.00 413.00 408.00 409.00 0.0M
2023-08-25 402.40 408.40 402.20 408.40 0.0M
2023-08-24 413.80 422.40 402.60 402.60 0.0M
2023-08-23 402.20 413.80 402.20 412.20 0.0M
2023-08-22 398.00 407.80 398.00 401.00 0.0M
2023-08-21 389.20 400.40 389.20 400.40 0.0M
2023-08-18 387.80 391.00 387.60 391.00 0.0M
2023-08-17 398.20 405.20 389.80 390.00 0.0M
2023-08-16 398.20 398.20 394.80 394.80 0.0M
2023-08-15 398.00 399.40 398.00 399.40 0.0M
2023-08-14 389.40 393.80 389.40 393.80 0.0M
2023-08-11 394.60 394.60 392.00 392.00 0.0M
2023-08-10 390.80 394.00 390.80 394.00 0.0M
2023-08-09 396.60 396.80 396.60 396.80 0.0M
2023-08-08 403.40 403.40 396.80 397.80 0.0M
2023-08-07 402.40 406.20 401.80 402.80 0.0M
2023-08-04 403.20 406.00 397.40 400.20 0.0M
2023-08-03 401.80 404.00 400.60 402.40 0.0M
2023-08-02 409.20 409.20 401.60 402.60 0.0M
2023-08-01 409.20 412.60 406.60 412.00 0.0M
2023-07-31 412.00 412.00 407.00 409.60 0.0M
2023-07-28 409.20 412.40 407.40 408.80 0.0M
2023-07-27 406.20 416.40 406.20 408.80 0.0M
2023-07-26 410.60 410.60 404.20 404.20 0.0M
2023-07-25 405.20 416.20 403.60 413.80 0.0M
2023-07-24 405.20 407.00 405.20 406.80 0.0M
2023-07-21 404.40 410.20 404.20 408.80 0.0M
2023-07-20 405.60 408.40 405.60 405.60 0.0M
2023-07-19 410.80 415.80 406.80 407.20 0.0M
2023-07-18 407.80 413.60 404.20 412.20 0.0M
2023-07-17 405.40 410.20 402.20 410.20 0.0M
2023-07-14 400.00 405.00 400.00 403.60 0.0M
2023-07-13 396.20 400.60 396.20 400.00 0.0M
2023-07-12 396.80 399.80 394.00 395.80 0.0M
2023-07-11 403.60 409.60 396.00 398.20 0.0M
2023-07-10 389.40 402.80 389.40 402.80 0.0M
2023-07-07 393.80 394.40 393.80 394.40 0.0M
2023-07-06 395.20 395.40 394.40 394.40 0.0M
2023-07-05 398.20 400.00 396.80 398.60 0.0M
2023-07-04 397.80 397.80 397.80 397.80 0.0M
2023-07-03 398.40 398.40 395.00 395.00 0.0M
2023-06-30 393.20 395.80 393.20 395.80 0.0M
2023-06-29 388.20 392.20 388.20 392.20 0.0M
2023-06-28 387.20 388.00 387.20 388.00 0.0M
2023-06-27 381.60 390.00 381.60 390.00 0.0M
2023-06-26 384.80 386.60 384.80 386.60 0.0M
2023-06-23 386.40 391.80 386.40 389.80 0.0M
2023-06-22 384.20 388.20 384.20 388.20 0.0M
2023-06-21 396.00 396.00 388.00 388.00 0.0M
2023-06-20 400.20 404.00 398.00 398.00 0.0M
2023-06-19 402.00 408.00 398.80 398.80 0.0M
2023-06-16 405.60 405.60 402.40 402.40 0.0M
2023-06-15 409.80 409.80 405.80 409.80 0.0M
2023-06-14 416.00 416.00 410.00 410.00 0.0M
2023-06-13 415.60 416.40 411.80 416.40 0.0M
2023-06-12 412.20 413.60 407.40 413.60 0.0M
2023-06-09 404.40 411.00 404.40 407.60 0.0M
2023-06-08 406.40 407.40 403.00 404.20 0.0M
2023-06-07 413.60 418.00 406.20 406.20 0.0M
2023-06-06 417.80 418.60 414.20 414.20 0.0M
2023-06-05 417.00 421.40 417.00 419.60 0.0M
2023-06-02 421.00 422.60 418.80 418.80 0.0M
2023-06-01 419.80 425.60 419.80 422.60 0.0M
2023-05-31 431.60 435.60 425.20 425.20 0.0M
2023-05-30 418.80 434.20 418.80 432.60 0.0M
2023-05-29 415.40 422.60 415.00 418.60 0.0M
2023-05-26 400.40 418.60 400.40 413.60 0.0M
2023-05-25 374.00 409.40 374.00 404.40 0.0M
2023-05-24 362.80 368.60 362.80 367.60 0.0M
2023-05-23 370.80 373.40 364.60 364.60 0.0M
2023-05-22 376.40 376.40 368.40 371.00 0.0M
2023-05-19 383.00 388.00 378.00 378.20 0.0M
2023-05-18 351.60 377.20 351.60 377.20 0.0M
2023-05-17 344.80 349.80 344.80 347.80 0.0M
2023-05-16 341.40 346.60 340.80 346.00 0.0M
2023-05-15 338.40 342.20 336.60 342.20 0.0M
2023-05-12 336.20 339.20 336.20 339.20 0.0M
2023-05-11 336.40 337.60 336.00 336.60 0.0M
2023-05-10 333.60 337.40 333.20 336.40 0.0M
2023-05-09 336.40 336.80 334.40 334.40 0.0M
2023-05-08 338.40 338.40 333.60 337.80 0.0M
2023-05-05 332.00 337.40 332.00 336.60 0.0M
2023-05-04 332.00 335.20 332.00 332.40 0.0M
2023-05-03 333.40 334.40 331.40 333.20 0.0M
2023-05-02 336.20 339.20 333.80 335.20 0.0M
2023-04-28 332.80 338.80 332.60 336.60 0.0M
2023-04-27 331.40 334.40 330.60 334.40 0.0M
2023-04-26 335.40 335.40 328.60 330.60 0.0M
2023-04-25 336.20 336.20 328.60 331.80 0.0M
2023-04-24 340.80 343.40 339.00 339.20 0.0M
2023-04-21 343.40 346.60 342.40 343.20 0.0M
2023-04-20 342.00 348.00 342.00 343.60 0.0M
2023-04-19 344.60 345.60 343.20 345.60 0.0M
2023-04-18 346.00 350.00 346.00 346.40 0.0M
2023-04-17 344.40 350.00 344.40 347.40 0.0M
2023-04-14 342.80 347.40 342.80 346.60 0.0M
2023-04-13 341.60 345.20 341.60 345.20 0.0M
2023-04-12 345.40 348.00 342.40 342.40 0.0M
2023-04-11 347.20 351.80 346.60 346.80 0.0M
2023-04-06 344.80 345.20 343.20 343.80 0.0M
2023-04-05 349.60 349.60 346.20 346.80 0.0M
2023-04-04 355.00 357.80 350.40 350.40 0.0M
2023-04-03 355.80 356.60 354.00 356.60 0.0M
2023-03-31 344.15 355.70 343.80 355.70 0.0M
2023-03-30 344.50 345.25 341.95 344.25 0.0M
2023-03-29 342.00 345.70 342.00 345.20 0.0M
2023-03-28 344.50 344.55 337.90 339.85 0.0M
2023-03-27 349.30 349.30 345.25 345.70 0.0M
2023-03-24 349.25 349.25 347.15 348.70 0.0M
2023-03-23 341.85 348.95 341.85 348.95 0.0M
2023-03-22 346.05 349.55 340.85 340.85 0.0M
2023-03-21 349.65 349.65 342.95 346.35 0.0M
2023-03-20 341.80 349.95 341.80 348.90 0.0M
2023-03-17 353.20 353.50 348.15 348.15 0.0M
2023-03-16 344.60 353.45 343.70 350.90 0.0M
2023-03-15 343.95 348.40 343.60 345.60 0.0M
2023-03-14 333.95 344.35 333.95 343.40 0.0M
2023-03-13 335.95 338.00 331.50 332.65 0.0M
2023-03-10 338.50 343.65 332.50 333.15 0.0M
2023-03-09 347.40 353.15 341.95 341.95 0.0M
2023-03-08 341.35 350.30 341.35 350.30 0.0M
2023-03-07 344.20 347.40 341.45 341.60 0.0M
2023-03-06 344.40 347.15 245.00 346.60 0.0M
2023-03-03 339.60 345.25 339.60 345.25 0.0M
2023-03-02 335.60 342.70 335.60 342.70 0.0M
2023-03-01 342.05 342.05 337.35 337.35 0.0M
2023-02-28 342.05 346.05 342.05 344.45 0.0M
2023-02-27 343.10 346.00 341.20 341.20 0.0M
2023-02-24 342.40 344.00 338.00 342.55 0.0M
2023-02-23 335.10 344.90 335.10 344.90 0.0M
2023-02-22 330.85 337.05 330.85 334.45 0.0M
2023-02-21 331.60 333.75 326.50 330.45 0.0M
2023-02-20 333.40 333.40 333.30 333.30 0.0M
2023-02-17 334.10 334.10 330.55 330.55 0.0M
2023-02-16 342.80 343.35 332.35 336.70 0.0M
2023-02-15 347.85 354.40 347.85 354.15 0.0M
2023-02-14 334.80 350.85 334.80 350.85 0.0M
2023-02-13 333.65 339.10 333.65 336.80 0.0M
2023-02-10 337.00 337.00 333.75 336.40 0.0M
2023-02-09 336.05 342.95 336.05 339.70 0.0M
2023-02-08 344.10 344.10 335.75 335.75 0.0M
2023-02-07 333.75 343.00 332.60 343.00 0.0M
2023-02-06 331.10 336.55 331.10 335.20 0.0M
2023-02-03 332.15 334.90 332.15 334.90 0.0M
2023-02-02 334.65 341.25 334.65 335.70 0.0M
2023-02-01 322.60 334.70 322.60 333.75 0.0M
2023-01-31 320.70 326.75 320.70 325.35 0.0M
2023-01-30 325.20 326.40 322.10 322.10 0.0M
2023-01-27 322.90 329.35 322.85 329.20 0.0M
2023-01-26 319.85 327.20 319.85 327.05 0.0M
2023-01-25 318.65 319.15 313.10 319.15 0.0M
2023-01-24 320.05 321.80 320.05 320.70 0.0M
2023-01-23 317.00 323.35 312.20 322.20 0.0M
2023-01-20 304.30 315.85 304.30 315.85 0.0M
2023-01-19 309.40 311.00 304.95 304.95 0.0M
2023-01-18 312.60 314.50 310.70 311.05 0.0M
2023-01-17 303.40 313.75 303.40 312.15 0.0M
2023-01-16 306.45 306.45 304.85 304.85 0.0M
2023-01-13 304.55 307.45 303.25 307.20 0.0M
2023-01-12 308.75 308.75 305.25 306.70 0.0M
2023-01-11 302.20 310.85 302.20 310.85 0.0M
2023-01-10 301.30 304.55 301.25 304.50 0.0M
2023-01-09 299.30 308.05 299.30 302.75 0.0M
2023-01-06 299.00 303.60 298.20 301.10 0.0M
2023-01-05 299.95 300.00 296.50 298.65 0.0M
2023-01-04 301.85 305.05 300.15 301.35 0.0M
2023-01-03 300.75 305.65 299.40 302.70 0.0M
2023-01-02 296.95 300.50 296.95 300.05 0.0M