Veeco Instruments Inc

VECO
🏛️ 美国 →
30.43
最后更新: 2025-09-29
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 28.50 28.68 28.21 28.47 0.3M
2021-12-30 28.30 28.67 28.11 28.45 0.5M
2021-12-29 27.04 28.26 27.04 28.26 0.2M
2021-12-28 27.59 28.00 27.19 27.36 0.3M
2021-12-27 26.97 27.49 26.86 27.42 0.5M
2021-12-23 26.54 26.96 26.43 26.86 0.2M
2021-12-22 26.11 26.57 26.05 26.44 0.2M
2021-12-21 26.44 27.00 26.04 26.45 0.3M
2021-12-20 25.36 26.17 25.36 26.02 0.3M
2021-12-17 25.26 26.23 25.16 25.77 1.2M
2021-12-16 26.38 26.47 24.94 25.32 0.4M
2021-12-15 25.61 26.49 25.06 26.21 0.4M
2021-12-14 25.33 25.65 25.20 25.62 0.2M
2021-12-13 26.04 26.36 25.52 25.57 0.2M
2021-12-10 26.66 26.71 25.75 26.17 0.2M
2021-12-09 26.67 27.27 26.38 26.41 0.2M
2021-12-08 26.90 27.10 26.51 26.94 0.2M
2021-12-07 26.41 27.15 26.41 26.84 0.2M
2021-12-06 26.11 26.25 25.33 26.06 0.2M
2021-12-03 26.42 26.56 25.91 26.13 0.3M
2021-12-02 26.00 26.35 25.47 26.20 0.3M
2021-12-01 27.14 27.55 26.14 26.14 0.3M
2021-11-30 26.31 26.97 25.82 26.58 0.3M
2021-11-29 27.30 27.30 26.17 26.56 0.2M
2021-11-26 26.69 26.80 25.42 26.16 0.2M
2021-11-24 27.23 27.46 26.90 27.40 0.1M
2021-11-23 26.74 27.28 26.53 27.23 0.3M
2021-11-22 26.82 27.36 26.55 26.88 0.3M
2021-11-19 26.33 27.15 26.30 26.60 0.2M
2021-11-18 26.94 26.94 26.31 26.63 0.2M
2021-11-17 26.94 27.06 26.58 26.69 0.2M
2021-11-16 26.72 27.17 26.55 26.98 0.2M
2021-11-15 27.12 27.43 26.83 26.92 0.4M
2021-11-12 27.35 27.47 26.80 26.81 0.2M
2021-11-11 26.89 27.61 26.83 27.13 0.2M
2021-11-10 26.84 27.24 26.58 26.83 0.2M
2021-11-09 27.33 27.48 26.90 27.09 0.2M
2021-11-08 27.46 27.74 27.05 27.21 0.2M
2021-11-05 27.44 27.66 27.00 27.32 0.3M
2021-11-04 27.44 27.48 26.50 27.19 0.5M
2021-11-03 26.50 27.99 26.14 27.45 1.0M
2021-11-02 24.97 25.19 24.61 25.00 1.3M
2021-11-01 24.43 25.27 24.31 24.92 0.3M
2021-10-29 24.05 24.39 23.90 24.29 0.2M
2021-10-27 22.67 23.21 22.64 23.04 0.2M
2021-10-26 22.71 23.14 22.55 22.72 0.2M
2021-10-25 22.84 23.02 22.45 22.51 0.4M
2021-10-22 22.96 23.41 22.63 22.78 0.2M
2021-10-21 23.20 24.00 22.73 23.02 0.3M
2021-10-20 23.56 23.60 23.19 23.42 0.1M
2021-10-19 23.27 23.77 23.05 23.69 0.8M
2021-10-18 23.34 23.61 23.01 23.30 0.2M
2021-10-15 23.82 23.87 23.45 23.46 0.2M
2021-10-14 23.49 23.58 23.30 23.57 0.3M
2021-10-13 23.00 23.59 23.00 23.11 0.2M
2021-10-12 23.35 23.66 22.92 22.97 0.3M
2021-10-11 22.60 23.35 22.55 23.22 0.3M
2021-10-08 22.99 23.04 22.54 22.63 0.1M
2021-10-07 22.69 23.19 22.69 22.80 0.2M
2021-10-06 22.36 22.60 22.18 22.40 0.2M
2021-10-05 22.39 22.70 22.34 22.59 0.2M
2021-10-04 22.35 22.76 22.20 22.28 0.2M
2021-10-01 22.34 22.56 22.01 22.41 0.3M
2021-09-30 22.19 22.59 22.05 22.21 0.2M
2021-09-29 22.78 22.89 21.93 22.00 0.4M
2021-09-28 23.21 23.21 22.56 22.76 0.5M
2021-09-27 22.26 23.53 22.16 23.43 0.3M
2021-09-24 22.62 23.02 22.34 22.38 0.3M
2021-09-23 22.29 22.82 21.88 22.72 0.2M
2021-09-22 21.73 22.34 21.54 22.11 0.2M
2021-09-21 22.04 22.04 21.26 21.55 0.3M
2021-09-20 21.68 21.95 21.23 21.81 0.3M
2021-09-17 22.09 22.19 21.46 22.13 0.7M
2021-09-16 21.98 22.26 21.68 22.20 0.2M
2021-09-15 22.00 22.15 21.65 22.13 0.3M
2021-09-14 22.78 22.78 21.70 21.98 0.7M
2021-09-13 22.33 23.02 21.90 22.64 0.4M
2021-09-10 23.40 23.78 22.80 22.80 0.6M
2021-09-09 22.93 23.56 22.84 23.14 0.3M
2021-09-08 23.40 23.49 22.79 23.01 0.3M
2021-09-07 23.45 23.60 23.30 23.52 0.2M
2021-09-03 23.00 23.49 22.99 23.35 0.2M
2021-09-02 22.90 23.10 22.68 23.06 0.2M
2021-09-01 22.85 22.99 22.29 22.76 0.3M
2021-08-31 22.91 22.97 22.46 22.79 0.2M
2021-08-30 23.00 23.18 22.57 22.88 0.2M
2021-08-27 21.84 22.96 21.70 22.82 0.3M
2021-08-26 21.80 22.02 21.62 21.75 0.2M
2021-08-25 21.65 22.04 21.65 21.82 0.2M
2021-08-24 21.41 21.91 21.34 21.53 0.2M
2021-08-23 20.96 21.77 20.80 21.27 0.2M
2021-08-20 20.61 21.05 20.44 20.68 0.3M
2021-08-19 20.50 20.85 20.41 20.62 0.2M
2021-08-18 20.83 21.32 20.69 20.70 0.2M
2021-08-17 21.39 21.39 20.57 20.87 0.4M
2021-08-16 21.50 21.78 21.50 21.59 0.2M
2021-08-13 21.70 21.74 21.47 21.66 0.1M
2021-08-12 22.11 22.25 21.58 21.73 0.2M
2021-08-11 22.47 22.59 22.06 22.33 0.2M
2021-08-10 23.03 23.03 22.28 22.51 0.2M
2021-08-09 23.15 23.37 22.78 22.93 0.2M
2021-08-06 22.42 23.08 22.42 23.07 0.2M
2021-08-05 22.55 22.70 22.15 22.50 0.5M
2021-08-04 24.15 24.15 22.34 22.38 0.5M
2021-08-03 23.21 23.40 22.35 23.21 0.5M
2021-08-02 23.27 23.93 22.90 23.00 0.3M
2021-07-30 22.52 23.31 22.47 23.20 0.2M
2021-07-29 22.58 22.81 22.31 22.61 0.2M
2021-07-28 22.04 22.84 22.00 22.46 0.5M
2021-07-27 22.28 22.39 21.27 21.89 0.4M
2021-07-26 22.62 22.85 22.39 22.49 0.1M
2021-07-23 22.45 22.62 22.16 22.60 0.1M
2021-07-22 22.17 22.31 21.91 22.31 0.3M
2021-07-21 21.27 22.42 21.08 22.34 0.3M
2021-07-20 20.89 21.59 20.62 21.31 0.3M
2021-07-19 20.81 20.95 20.39 20.76 0.3M
2021-07-16 21.89 21.91 21.05 21.06 0.2M
2021-07-15 21.78 21.93 21.39 21.69 0.2M
2021-07-14 22.36 22.66 21.80 21.91 0.2M
2021-07-13 22.27 22.30 22.06 22.11 0.2M
2021-07-12 22.34 22.50 22.11 22.42 0.2M
2021-07-09 22.11 22.51 21.95 22.33 0.2M
2021-07-08 21.80 22.27 21.45 21.92 0.2M
2021-07-07 22.86 23.00 22.07 22.24 0.2M
2021-07-06 23.43 23.43 22.29 22.68 0.2M
2021-07-02 23.73 23.73 23.22 23.28 0.2M
2021-07-01 24.05 24.05 23.51 23.51 0.3M
2021-06-30 24.24 24.25 24.02 24.04 0.7M
2021-06-29 24.16 24.49 24.16 24.27 0.1M
2021-06-28 23.96 24.50 23.96 24.26 0.2M
2021-06-25 24.15 24.37 23.69 23.86 0.4M
2021-06-24 23.67 24.07 23.52 24.06 0.1M
2021-06-23 23.49 23.79 23.49 23.54 0.2M
2021-06-22 22.96 23.56 22.79 23.47 0.2M
2021-06-21 23.30 23.58 23.01 23.08 0.2M
2021-06-18 24.12 24.36 22.97 23.18 0.7M
2021-06-17 25.17 25.37 24.39 24.47 0.4M
2021-06-16 25.18 25.56 25.07 25.22 0.1M
2021-06-15 25.38 25.57 25.11 25.17 0.4M
2021-06-14 25.35 25.70 25.25 25.38 0.3M
2021-06-11 25.14 25.31 24.97 25.31 0.2M
2021-06-10 25.10 25.26 24.58 25.01 0.2M
2021-06-09 24.95 25.25 24.59 24.83 0.3M
2021-06-08 24.62 24.91 24.49 24.81 0.2M
2021-06-07 24.30 24.53 24.12 24.43 0.4M
2021-06-04 23.92 24.43 23.80 24.37 0.2M
2021-06-03 23.95 24.10 23.68 23.75 0.3M
2021-06-02 23.74 24.22 23.42 24.07 0.3M
2021-06-01 24.01 24.30 23.77 24.01 0.3M
2021-05-28 23.91 24.00 23.75 23.82 0.1M
2021-05-27 23.28 23.98 23.25 23.87 0.3M
2021-05-26 23.12 23.55 22.65 23.25 0.1M
2021-05-25 23.22 23.54 23.12 23.12 0.3M
2021-05-24 22.77 23.29 22.58 23.01 0.3M
2021-05-21 22.90 23.15 22.56 22.62 0.4M
2021-05-20 22.23 22.63 22.10 22.62 0.3M
2021-05-19 21.47 22.24 21.21 22.17 0.4M
2021-05-18 22.50 22.50 21.78 21.78 0.5M
2021-05-17 21.92 22.30 21.44 22.28 0.5M
2021-05-14 22.42 22.63 21.88 22.07 0.6M
2021-05-13 21.46 22.26 21.46 22.04 0.4M
2021-05-12 21.40 21.58 21.00 21.25 0.5M
2021-05-11 21.04 21.94 20.88 21.79 0.3M
2021-05-10 22.66 22.66 21.79 21.87 0.5M
2021-05-07 22.98 23.13 22.35 22.67 0.3M
2021-05-06 22.00 22.31 21.67 22.31 0.4M
2021-05-05 22.80 22.80 20.62 22.10 0.6M
2021-05-04 22.46 22.50 21.76 22.12 0.4M
2021-05-03 22.96 23.20 22.45 22.75 0.6M
2021-04-30 23.74 23.92 23.00 23.01 0.6M
2021-04-29 24.22 24.55 23.63 23.97 0.6M
2021-04-28 23.41 24.20 23.25 24.00 0.5M
2021-04-27 23.29 23.49 23.11 23.40 0.4M
2021-04-26 22.61 23.64 22.60 23.14 0.6M
2021-04-23 21.58 22.64 21.45 22.60 0.5M
2021-04-22 21.89 21.95 21.43 21.46 0.4M
2021-04-21 20.73 21.88 20.67 21.85 0.5M
2021-04-20 20.34 20.71 20.25 20.68 0.5M
2021-04-19 20.77 21.02 20.13 20.62 0.5M
2021-04-16 21.26 21.26 20.94 20.98 0.2M
2021-04-15 21.43 21.43 21.01 21.23 0.2M
2021-04-14 20.93 21.54 20.90 21.20 0.3M
2021-04-13 21.14 21.15 20.62 20.97 0.2M
2021-04-12 21.15 21.29 20.91 21.10 0.2M
2021-04-09 21.44 21.57 21.20 21.28 0.3M
2021-04-08 21.41 21.61 21.23 21.56 0.3M
2021-04-07 21.50 21.69 21.06 21.24 0.4M
2021-04-06 21.51 21.87 21.38 21.55 0.2M
2021-04-05 22.36 22.44 21.41 21.49 0.4M
2021-04-01 21.01 21.70 20.86 21.59 0.5M
2021-03-31 20.46 21.04 20.46 20.74 0.5M
2021-03-30 20.38 20.90 19.92 20.20 0.9M
2021-03-29 20.99 21.00 19.93 20.32 0.4M
2021-03-26 20.64 21.18 20.11 21.15 0.3M
2021-03-25 20.42 20.68 19.93 20.47 0.4M
2021-03-24 21.17 21.46 20.65 20.65 0.4M
2021-03-23 21.01 21.77 20.36 20.55 0.6M
2021-03-22 21.52 21.93 20.85 21.09 0.3M
2021-03-19 21.00 21.28 20.69 21.19 1.8M
2021-03-18 21.41 22.01 21.02 21.10 0.4M
2021-03-17 21.22 21.84 21.01 21.71 0.4M
2021-03-16 21.92 22.57 21.46 21.59 0.6M
2021-03-15 22.37 22.44 21.30 21.87 0.6M
2021-03-12 22.35 22.54 21.79 22.36 0.3M
2021-03-11 22.84 23.03 22.50 22.70 0.4M
2021-03-10 22.88 23.13 22.22 22.31 0.3M
2021-03-09 21.25 22.96 21.18 22.31 0.6M
2021-03-08 21.26 21.55 20.54 20.66 0.2M
2021-03-05 21.50 21.71 20.30 21.30 0.4M
2021-03-04 21.65 21.83 20.71 21.29 0.7M
2021-03-03 22.00 22.33 21.61 21.85 0.2M
2021-03-02 22.55 22.62 21.85 21.85 0.3M
2021-03-01 21.66 22.63 21.66 22.56 0.2M
2021-02-26 21.65 21.67 20.91 21.50 0.4M
2021-02-25 22.12 22.16 20.95 21.33 0.4M
2021-02-24 21.48 22.46 21.24 22.32 0.4M
2021-02-23 21.47 21.69 20.71 21.58 0.5M
2021-02-22 22.01 22.52 21.78 21.92 0.3M
2021-02-19 22.21 22.70 22.17 22.59 0.4M
2021-02-18 21.94 22.33 21.63 21.83 0.4M
2021-02-17 21.80 22.33 21.43 22.08 0.4M
2021-02-16 22.59 22.68 21.57 21.91 0.7M
2021-02-12 20.97 22.40 20.54 22.12 0.8M
2021-02-11 20.62 21.55 20.62 21.55 0.7M
2021-02-10 20.59 20.79 20.34 20.44 0.2M
2021-02-09 20.27 20.62 20.11 20.32 0.2M
2021-02-08 20.15 20.62 20.05 20.44 0.4M
2021-02-05 20.28 20.39 19.82 19.97 0.2M
2021-02-04 19.53 20.07 19.53 20.05 0.2M
2021-02-03 19.84 19.85 19.32 19.49 0.2M
2021-02-02 19.62 19.84 19.19 19.72 0.2M
2021-02-01 18.77 19.58 18.63 19.38 0.4M
2021-01-29 19.10 19.10 18.22 18.46 0.4M
2021-01-28 19.79 19.79 18.58 18.85 0.5M
2021-01-27 19.19 19.94 18.49 19.31 0.8M
2021-01-26 20.77 20.77 19.38 19.92 0.4M
2021-01-25 20.82 21.34 20.34 20.54 0.4M
2021-01-22 20.47 20.70 20.28 20.68 0.2M
2021-01-21 20.58 20.69 20.22 20.64 0.2M
2021-01-20 20.75 20.97 20.10 20.55 0.3M
2021-01-19 20.23 20.91 19.94 20.81 0.4M
2021-01-15 20.74 20.94 19.73 19.93 0.3M
2021-01-14 20.74 21.00 20.60 20.78 0.5M
2021-01-13 20.18 20.63 19.73 20.43 0.5M
2021-01-12 19.98 20.26 19.64 20.22 0.3M
2021-01-11 19.50 19.85 19.16 19.78 0.2M
2021-01-08 19.99 19.99 19.34 19.68 0.6M
2021-01-07 19.23 19.71 19.18 19.57 0.5M
2021-01-06 18.56 19.18 18.27 19.11 0.5M
2021-01-05 17.80 18.67 17.80 18.54 0.5M
2021-01-04 17.66 18.00 17.39 17.76 0.4M