西门子公司

SIEGn
🏛️ 美国 →
274.70
最后更新: 2025-09-26
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
2025-09-26 266.00 276.00 266.00 274.70 0.0M
2025-09-25 260.00 268.10 258.70 265.98 0.0M
2025-09-24 276.20 276.20 263.19 267.79 0.0M
2025-09-23 276.58 279.00 269.32 269.32 0.0M
2025-09-22 274.92 274.92 265.31 268.04 0.0M
2025-09-19 265.20 275.93 265.20 270.76 0.0M
2025-09-18 267.87 278.80 267.87 273.67 0.0M
2025-09-17 273.50 275.95 265.51 270.46 0.0M
2025-09-16 270.25 281.00 264.90 272.25 0.0M
2025-09-15 266.25 279.20 266.25 268.32 0.0M
2025-09-12 275.22 275.62 265.00 265.00 0.0M
2025-09-11 271.80 273.55 268.63 271.38 0.0M
2025-09-10 267.24 270.28 263.39 264.10 0.0M
2025-09-09 268.00 271.80 265.92 265.94 0.0M
2025-09-08 271.85 271.85 267.62 271.58 0.0M
2025-09-05 278.00 278.00 264.31 264.55 0.0M
2025-09-04 263.80 273.80 262.75 262.75 0.0M
2025-09-03 267.20 275.59 267.20 269.00 0.0M
2025-09-02 270.00 273.50 265.78 267.44 0.1M
2025-08-29 290.10 290.10 272.85 272.85 0.0M
2025-08-28 273.71 278.09 270.25 278.09 0.0M
2025-08-27 270.00 277.04 269.30 270.36 0.0M
2025-08-26 280.00 280.00 272.66 275.44 0.0M
2025-08-25 286.50 286.50 269.98 269.98 0.0M
2025-08-22 282.95 282.95 272.12 274.58 0.0M
2025-08-21 268.29 280.00 268.29 277.86 0.0M
2025-08-20 283.75 283.75 270.19 278.04 0.0M
2025-08-19 275.33 279.00 275.02 275.70 0.0M
2025-08-18 280.00 280.00 269.46 270.53 0.0M
2025-08-15 274.60 274.60 271.92 273.46 0.0M
2025-08-14 269.67 275.00 267.92 268.42 0.0M
2025-08-13 270.50 271.50 268.67 269.30 0.0M
2025-08-12 266.70 272.00 266.70 268.03 0.0M
2025-08-11 264.75 266.30 261.82 261.82 0.0M
2025-08-08 267.00 272.00 266.76 269.40 0.0M
2025-08-07 263.05 265.78 260.31 262.89 0.0M
2025-08-06 255.20 263.08 251.50 253.52 0.0M
2025-08-05 252.92 260.14 250.00 254.00 0.0M
2025-08-04 256.53 258.70 246.78 253.27 0.0M
2025-08-01 254.91 254.91 246.06 247.31 0.0M
2025-07-31 256.02 263.20 256.02 259.90 0.0M
2025-07-30 265.15 265.15 259.24 260.39 0.0M
2025-07-29 261.00 268.20 261.00 264.20 0.0M
2025-07-28 263.35 268.43 261.00 268.20 0.0M
2025-07-25 266.61 267.42 263.06 265.55 0.0M
2025-07-24 272.00 275.11 266.08 268.31 0.0M
2025-07-23 264.22 271.59 263.29 269.00 0.0M
2025-07-22 267.25 267.25 255.00 259.04 0.0M
2025-07-21 270.00 270.00 260.02 260.02 0.0M
2025-07-18 261.00 268.00 259.31 267.33 0.0M
2025-07-17 259.92 267.08 259.26 261.57 0.0M
2025-07-16 262.15 262.15 253.23 253.23 0.0M
2025-07-15 257.03 262.07 253.62 261.44 0.0M
2025-07-14 259.29 265.75 255.41 256.35 0.0M
2025-07-11 267.00 267.90 260.39 260.39 0.0M
2025-07-10 268.10 269.40 263.34 263.34 0.0M
2025-07-09 265.45 268.65 262.77 264.66 0.0M
2025-07-08 255.00 262.06 252.08 258.39 0.0M
2025-07-07 254.00 258.95 254.00 256.80 0.0M
2025-07-03 260.00 263.82 258.35 263.82 0.0M
2025-07-02 260.00 260.00 253.00 259.29 0.0M
2025-07-01 250.25 260.00 249.91 249.91 0.0M
2025-06-30 257.50 258.12 256.10 256.10 0.0M
2025-06-27 265.00 265.00 257.32 257.32 0.0M
2025-06-26 248.62 253.04 248.04 253.04 0.0M
2025-06-25 252.22 252.35 246.59 246.59 0.0M
2025-06-24 248.24 249.64 245.04 249.64 0.0M
2025-06-23 240.00 243.00 239.00 239.40 0.0M
2025-06-20 243.37 243.37 240.36 240.36 0.0M
2025-06-18 248.00 248.00 241.49 241.63 0.0M
2025-06-17 253.15 253.15 243.89 243.89 0.0M
2025-06-16 252.04 252.04 247.95 249.50 0.0M
2025-06-13 243.65 247.91 243.65 244.85 0.0M
2025-06-12 256.55 256.55 251.16 254.12 0.0M
2025-06-11 247.71 253.21 246.00 246.00 0.0M
2025-06-10 247.92 253.43 247.92 252.07 0.0M
2025-06-09 252.96 256.99 249.05 251.28 0.0M
2025-06-06 250.50 255.00 246.86 252.96 0.0M
2025-06-05 249.21 255.00 247.06 250.00 0.0M
2025-06-04 252.61 253.27 243.83 253.27 0.0M
2025-06-03 241.23 248.94 241.23 248.94 0.0M
2025-06-02 248.00 250.56 243.71 243.71 0.0M
2025-05-30 248.86 251.00 239.99 243.00 0.0M
2025-05-29 254.30 254.30 240.77 241.28 0.0M
2025-05-28 244.90 252.96 244.33 244.33 0.0M
2025-05-27 251.05 255.00 248.09 255.00 0.0M
2025-05-23 247.10 247.10 233.77 242.75 0.0M
2025-05-22 248.87 252.00 244.48 252.00 0.0M
2025-05-21 250.88 250.92 246.90 246.90 0.0M
2025-05-20 251.17 251.60 247.33 251.60 0.0M
2025-05-19 249.87 250.37 241.35 249.25 0.0M
2025-05-16 252.00 252.00 243.01 247.50 0.0M
2025-05-15 248.81 251.36 242.79 242.79 0.0M
2025-05-14 253.55 253.55 246.35 252.00 0.0M
2025-05-13 252.34 252.34 246.31 246.31 0.0M
2025-05-12 245.00 254.62 244.24 246.46 0.0M
2025-05-09 242.00 243.28 238.12 243.28 0.0M
2025-05-08 250.70 250.70 237.26 240.40 0.0M
2025-05-07 247.00 247.00 237.00 240.15 0.0M
2025-05-06 242.00 242.00 234.66 234.66 0.0M
2025-05-05 239.95 242.00 238.65 242.00 0.0M
2025-05-02 237.54 240.84 236.00 239.00 0.0M
2025-05-01 221.15 242.00 221.15 229.55 0.0M
2025-04-30 230.00 236.82 230.00 236.82 0.0M
2025-04-29 230.00 239.66 230.00 239.66 0.0M
2025-04-28 242.74 242.74 230.85 233.32 0.0M
2025-04-25 230.00 235.08 228.42 228.42 0.0M
2025-04-24 221.93 237.59 221.93 229.45 0.0M
2025-04-23 227.47 232.33 221.90 224.30 0.0M
2025-04-22 213.61 221.47 213.61 219.50 0.0M
2025-04-21 199.40 217.99 199.40 210.43 0.0M
2025-04-17 210.16 217.99 210.16 215.89 0.0M
2025-04-16 206.79 217.99 206.77 215.75 0.0M
2025-04-15 209.08 212.07 205.90 207.38 0.0M
2025-04-14 206.00 217.24 206.00 206.00 0.0M
2025-04-11 211.29 211.29 200.98 206.00 0.0M
2025-04-10 205.95 214.33 203.13 214.33 0.0M
2025-04-09 197.74 223.25 190.90 223.05 0.0M
2025-04-08 200.70 204.18 185.93 185.93 0.0M
2025-04-07 201.31 204.15 189.84 201.92 0.0M
2025-04-04 207.65 212.55 199.00 199.00 0.0M
2025-04-03 225.95 225.95 218.01 224.87 0.0M
2025-04-02 235.67 235.67 224.40 224.40 0.0M
2025-04-01 236.11 236.11 228.00 228.00 0.0M
2025-03-31 235.83 235.83 228.00 234.17 0.0M
2025-03-28 233.66 239.16 233.13 238.60 0.0M
2025-03-27 247.73 247.73 238.00 238.48 0.0M
2025-03-26 245.00 249.01 238.10 238.10 0.0M
2025-03-25 243.64 252.98 243.64 246.90 0.0M
2025-03-24 243.04 253.12 241.57 243.70 0.0M
2025-03-21 250.00 257.32 245.88 245.88 0.0M
2025-03-20 258.33 258.33 252.89 253.83 0.0M
2025-03-19 260.25 260.50 250.35 252.38 0.0M
2025-03-18 257.89 260.90 257.89 259.98 0.0M
2025-03-17 255.18 257.00 252.50 252.50 0.1M
2025-03-14 251.69 255.58 250.01 253.18 0.0M
2025-03-13 245.00 247.85 239.60 240.60 0.0M
2025-03-12 252.01 252.50 245.96 246.27 0.0M
2025-03-11 250.00 250.00 243.86 249.00 0.0M
2025-03-10 254.40 254.40 240.32 246.50 0.0M
2025-03-07 260.00 262.91 247.35 257.85 0.0M
2025-03-06 254.61 266.50 254.61 261.00 0.0M
2025-03-05 244.01 252.05 243.64 252.05 0.0M
2025-03-04 232.00 236.25 223.50 233.65 0.0M
2025-03-03 237.00 238.72 234.26 234.26 0.0M
2025-02-28 227.47 231.87 226.72 231.87 0.0M
2025-02-27 229.30 229.30 228.74 228.74 0.0M
2025-02-26 232.50 235.00 230.99 231.45 0.0M
2025-02-25 235.72 235.72 225.00 229.23 0.0M
2025-02-24 237.32 237.32 227.37 227.37 0.0M
2025-02-21 231.00 232.86 229.22 229.22 0.0M
2025-02-20 233.38 233.69 229.25 231.06 0.0M
2025-02-19 241.41 241.41 228.64 234.10 0.0M
2025-02-18 229.06 237.00 229.02 231.02 0.0M
2025-02-14 237.67 241.50 231.50 238.56 0.0M
2025-02-13 227.90 238.21 227.90 230.32 0.0M
2025-02-12 220.00 220.65 213.95 215.36 0.0M
2025-02-11 220.20 221.72 217.73 217.73 0.0M
2025-02-10 214.00 218.55 212.76 212.76 0.0M
2025-02-07 216.00 219.50 215.42 215.42 0.0M
2025-02-06 213.89 216.24 213.26 214.34 0.0M
2025-02-05 207.80 212.22 207.60 210.00 0.0M
2025-02-04 208.05 213.00 208.05 213.00 0.0M
2025-02-03 204.05 209.56 204.05 205.43 0.0M
2025-01-31 216.06 216.28 211.50 214.06 0.0M
2025-01-30 214.59 215.00 213.75 215.00 0.0M
2025-01-29 212.02 212.46 212.02 212.31 0.0M
2025-01-28 208.69 211.23 207.20 207.20 0.0M
2025-01-27 210.58 214.55 208.70 212.11 0.0M
2025-01-24 219.40 220.00 218.40 219.60 0.0M
2025-01-23 215.28 218.00 215.28 215.78 0.0M
2025-01-22 217.95 217.95 213.81 213.81 0.0M
2025-01-21 210.00 214.40 210.00 213.98 0.0M
2025-01-17 205.00 206.63 203.91 203.91 0.0M
2025-01-16 200.97 203.53 199.80 200.55 0.0M
2025-01-15 203.00 203.92 200.42 203.92 0.0M
2025-01-14 199.50 201.14 196.41 196.41 0.0M
2025-01-13 195.30 199.05 195.10 195.10 0.0M
2025-01-10 203.15 203.15 196.14 196.14 0.0M
2025-01-08 200.25 203.60 199.40 203.60 0.0M
2025-01-07 205.00 205.00 199.49 200.64 0.0M
2025-01-06 195.00 202.40 195.00 199.71 0.0M
2025-01-03 191.65 193.64 188.19 193.64 0.0M
2025-01-02 192.25 193.84 190.30 190.30 0.0M