思科系统公司

CSCO
🏛️ 德国 →
57.51
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
08:05 57.49 57.49 57.49 57.49 0.1K
08:35 57.53 57.53 57.36 57.36 0.1K
08:55 57.21 57.21 57.21 57.21 0.0K
09:10 57.53 57.53 57.53 57.53 0.2K
09:20 57.51 57.51 57.51 57.51 0.1K
09:25 57.51 57.51 57.51 57.51 0.0K
09:30 57.46 57.46 57.46 57.46 0.1K
09:45 57.36 57.36 57.36 57.36 0.1K
09:50 57.37 57.37 57.37 57.37 0.0K
09:55 57.48 57.48 57.48 57.48 0.0K
10:05 57.44 57.44 57.44 57.44 0.0K
10:10 57.46 57.46 57.46 57.46 0.0K
10:15 57.36 57.36 57.36 57.36 0.1K
10:25 57.45 57.45 57.36 57.40 0.3K
10:35 57.35 57.35 57.35 57.35 0.1K
10:40 57.40 57.40 57.40 57.40 0.0K
10:45 57.39 57.39 57.39 57.39 0.1K
10:50 57.36 57.36 57.27 57.27 0.0K
11:05 57.33 57.42 57.33 57.42 0.0K
11:20 57.34 57.34 57.34 57.34 0.0K
11:25 57.38 57.38 57.34 57.34 0.3K
11:40 57.34 57.34 57.34 57.34 0.0K
11:50 57.34 57.34 57.34 57.34 0.2K
11:55 57.33 57.34 57.33 57.34 0.0K
12:10 57.34 57.34 57.34 57.34 0.1K
12:15 57.33 57.33 57.33 57.33 0.6K
12:25 57.42 57.42 57.42 57.42 0.0K
12:30 57.34 57.34 57.34 57.34 0.1K
12:50 57.33 57.33 57.33 57.33 0.0K
13:10 57.33 57.33 57.32 57.32 0.4K
13:15 57.31 57.31 57.31 57.31 0.2K
13:20 57.32 57.33 57.32 57.33 0.2K
13:30 57.40 57.40 57.40 57.40 0.0K
13:40 57.33 57.33 57.33 57.33 0.0K
13:50 57.33 57.33 57.33 57.33 0.1K
13:55 57.31 57.31 57.31 57.31 0.0K
14:20 57.34 57.38 57.30 57.38 0.4K
14:40 57.39 57.39 57.37 57.37 0.3K
15:05 57.33 57.33 57.33 57.33 0.1K
15:20 57.28 57.28 57.28 57.28 0.3K
15:25 57.17 57.17 57.17 57.17 0.2K
15:30 57.52 57.52 57.52 57.52 0.3K
15:35 57.61 57.61 57.54 57.54 0.1K
15:45 57.70 57.70 57.70 57.70 0.0K
16:00 57.78 57.78 57.78 57.78 0.0K
16:05 57.54 57.54 57.54 57.54 0.1K
16:15 57.32 57.32 57.32 57.32 0.1K
16:50 57.40 57.47 57.40 57.47 0.4K
16:55 57.46 57.46 57.46 57.46 0.1K
17:05 57.38 57.38 57.38 57.38 0.0K
17:15 57.35 57.35 57.35 57.35 0.1K
17:25 57.26 57.26 57.26 57.26 0.2K
17:40 57.20 57.20 57.18 57.18 0.0K
17:45 57.23 57.23 57.16 57.16 0.0K
18:10 57.11 57.11 57.11 57.11 0.2K
18:25 57.23 57.23 57.23 57.23 0.0K
18:30 57.15 57.15 57.15 57.15 0.1K
18:50 57.08 57.08 57.08 57.08 0.1K
18:55 56.94 56.94 56.94 56.94 0.2K
19:10 56.94 56.94 56.90 56.90 0.1K
19:40 56.99 56.99 56.99 56.99 0.1K
19:45 56.99 56.99 56.94 56.99 0.2K
20:20 57.00 57.02 57.00 57.02 0.0K
20:35 57.01 57.01 57.01 57.01 0.0K
20:45 57.06 57.06 57.06 57.06 0.4K
21:45 57.17 57.23 57.17 57.17 0.2K
21:55 57.18 57.18 57.18 57.18 0.1K
22:00 57.18 57.18 57.18 57.18 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 57.85 58.39 57.19 57.51 0.0M
2025-09-25 57.51 58.44 57.23 58.06 0.0M
2025-09-24 57.39 57.65 56.96 57.18 0.0M
2025-09-23 57.21 57.78 56.90 57.18 0.0M
2025-09-22 58.19 58.19 57.13 57.42 0.0M
2025-09-19 58.34 58.86 57.24 58.14 0.0M
2025-09-18 57.50 58.16 57.34 58.15 0.0M
2025-09-17 56.56 56.87 56.03 56.59 0.0M
2025-09-16 56.68 56.90 56.25 56.51 0.0M
2025-09-15 56.57 57.07 56.46 56.89 0.0M
2025-09-12 57.21 57.47 56.35 56.74 0.0M
2025-09-11 58.49 58.56 57.56 57.70 0.0M
2025-09-10 57.53 58.29 57.35 58.29 0.0M
2025-09-09 56.65 57.51 56.65 57.48 0.0M
2025-09-08 56.83 57.24 56.50 56.79 0.0M
2025-09-05 58.49 58.53 56.70 57.12 0.0M
2025-09-04 57.95 58.72 57.95 58.33 0.0M
2025-09-03 58.12 58.36 57.74 57.90 0.0M
2025-09-02 58.70 59.16 57.95 58.19 0.0M
2025-09-01 59.24 59.70 58.54 58.78 0.0M
2025-08-29 59.48 59.50 58.81 59.04 0.0M
2025-08-28 58.99 59.52 58.63 59.52 0.0M
2025-08-27 58.76 59.21 58.71 58.77 0.0M
2025-08-26 57.80 58.99 57.47 58.99 0.0M
2025-08-25 57.59 57.91 57.21 57.89 0.0M
2025-08-22 57.67 58.22 57.21 57.21 0.0M
2025-08-21 57.70 57.88 57.24 57.85 0.0M
2025-08-20 57.11 57.46 57.11 57.26 0.0M
2025-08-19 57.51 57.87 57.01 57.27 0.0M
2025-08-18 56.43 57.35 56.41 57.35 0.0M
2025-08-15 59.84 59.84 56.26 56.45 0.0M
2025-08-14 60.19 60.49 57.90 59.50 0.0M
2025-08-13 61.34 61.42 60.13 60.17 0.1M
2025-08-12 60.70 61.27 60.61 61.14 0.0M
2025-08-11 61.92 62.18 60.83 61.04 0.0M
2025-08-08 60.38 61.62 59.90 61.43 0.0M
2025-08-07 59.42 60.10 59.27 59.96 0.0M
2025-08-06 58.73 59.51 58.36 59.40 0.0M
2025-08-05 59.49 59.63 58.34 58.34 0.0M
2025-08-04 58.04 59.14 58.01 59.14 0.0M
2025-08-01 59.83 59.97 57.44 57.88 0.0M
2025-07-31 59.30 60.57 59.21 59.48 0.0M
2025-07-30 59.06 59.76 58.70 59.43 0.0M
2025-07-29 58.53 59.63 58.50 58.75 0.0M
2025-07-28 58.60 58.95 57.91 58.61 0.0M
2025-07-25 58.31 58.56 58.02 58.44 0.0M
2025-07-24 57.95 58.25 57.67 58.20 0.0M
2025-07-23 58.29 58.54 57.96 58.11 0.0M
2025-07-22 58.61 58.86 57.98 57.98 0.0M
2025-07-21 58.45 58.74 58.11 58.56 0.0M
2025-07-18 58.84 59.14 58.45 58.65 0.0M
2025-07-17 57.74 59.06 57.74 59.00 0.0M
2025-07-16 57.65 58.40 57.29 57.92 0.0M
2025-07-15 58.02 58.20 57.68 57.94 0.0M
2025-07-14 58.02 58.20 57.50 58.00 0.0M
2025-07-11 58.59 58.87 57.92 58.19 0.0M
2025-07-10 58.97 59.23 58.61 58.79 0.0M
2025-07-09 58.62 59.14 58.40 59.12 0.0M
2025-07-08 58.66 58.86 58.43 58.52 0.0M
2025-07-07 58.93 59.39 58.57 58.63 0.0M
2025-07-04 59.28 59.31 58.21 58.85 0.0M
2025-07-03 58.05 59.28 57.68 59.17 0.0M
2025-07-02 58.83 59.39 57.93 57.98 0.0M
2025-07-01 58.97 59.39 58.32 58.56 0.0M
2025-06-30 58.86 59.16 58.51 58.97 0.0M
2025-06-27 59.09 59.34 58.45 58.45 0.0M
2025-06-26 58.69 59.04 58.05 58.89 0.0M
2025-06-25 58.45 58.86 58.12 58.54 0.0M
2025-06-24 58.72 58.79 57.99 58.53 0.0M
2025-06-23 57.51 58.61 57.36 58.20 0.0M
2025-06-20 56.95 57.86 56.94 57.50 0.0M
2025-06-19 57.19 57.45 56.01 56.11 0.0M
2025-06-18 56.63 57.53 56.60 57.38 0.0M
2025-06-17 56.05 57.21 56.05 56.78 0.0M
2025-06-16 55.65 56.69 55.65 56.56 0.0M
2025-06-13 55.67 56.18 55.31 55.55 0.0M
2025-06-12 55.93 56.33 55.22 56.17 0.0M
2025-06-11 56.93 57.11 55.66 55.80 0.0M
2025-06-10 57.53 57.95 56.85 56.99 0.0M
2025-06-09 58.00 58.00 57.48 57.85 0.0M
2025-06-06 56.79 58.03 56.78 58.03 0.0M
2025-06-05 56.42 56.76 55.97 56.56 0.0M
2025-06-04 56.78 56.78 56.30 56.50 0.0M
2025-06-03 55.55 56.62 55.51 56.48 0.0M
2025-06-02 54.55 55.73 54.55 55.73 0.0M
2025-05-30 55.78 55.85 54.96 55.60 0.0M
2025-05-29 56.98 56.98 54.93 55.35 0.0M
2025-05-28 56.58 56.59 55.90 56.15 0.0M
2025-05-27 56.09 56.46 55.63 56.44 0.0M
2025-05-26 55.57 56.00 55.57 55.70 0.0M
2025-05-23 56.10 56.10 55.00 55.53 0.0M
2025-05-22 55.94 56.46 55.68 56.19 0.0M
2025-05-21 55.88 56.35 55.36 55.79 0.0M
2025-05-20 56.65 56.78 55.93 56.23 0.0M
2025-05-19 56.11 57.13 56.01 56.92 0.0M
2025-05-16 57.48 57.67 56.54 57.08 0.0M
2025-05-15 55.91 58.73 55.84 57.47 0.0M
2025-05-14 55.50 55.63 54.36 54.85 0.0M
2025-05-13 55.55 55.88 55.23 55.23 0.0M
2025-05-12 53.71 55.63 53.71 55.51 0.0M
2025-05-09 53.38 54.43 52.85 53.00 0.0M
2025-05-08 53.24 53.63 52.71 53.23 0.0M
2025-05-07 52.84 52.84 52.02 52.57 0.0M
2025-05-06 52.47 52.50 51.68 52.31 0.0M
2025-05-05 52.10 52.60 51.85 52.40 0.0M
2025-05-02 52.08 52.55 51.55 52.50 0.0M
2025-04-30 50.42 51.00 49.70 51.00 0.0M
2025-04-29 49.79 50.49 49.51 50.41 0.0M
2025-04-28 49.77 50.20 49.45 49.93 0.0M
2025-04-25 49.55 49.94 49.20 49.74 0.0M
2025-04-24 48.64 49.72 48.11 49.55 0.0M
2025-04-23 49.29 50.12 48.40 49.10 0.0M
2025-04-22 47.83 48.25 47.03 48.02 0.0M
2025-04-17 49.51 49.74 49.08 49.27 0.0M
2025-04-16 50.16 50.49 48.69 48.79 0.0M
2025-04-15 50.79 51.10 50.45 50.79 0.0M
2025-04-14 51.30 51.30 50.20 50.68 0.0M
2025-04-11 50.57 51.13 49.24 50.54 0.0M
2025-04-10 52.87 52.90 49.46 50.61 0.0M
2025-04-09 47.01 53.26 47.01 53.26 0.0M
2025-04-08 50.80 51.25 48.20 48.53 0.0M
2025-04-07 49.00 51.00 45.00 49.86 0.0M
2025-04-04 50.95 52.25 49.74 49.79 0.0M
2025-04-03 53.52 54.99 51.92 51.92 0.0M
2025-04-02 57.48 57.48 56.50 56.65 0.0M
2025-04-01 57.08 57.35 56.53 57.26 0.0M
2025-03-31 56.02 57.00 55.51 56.95 0.0M
2025-03-28 56.95 57.50 55.95 56.24 0.0M
2025-03-27 57.70 57.70 56.79 56.79 0.0M
2025-03-26 56.56 57.48 56.45 57.48 0.0M
2025-03-25 56.39 56.62 56.07 56.59 0.0M
2025-03-24 55.99 56.81 55.80 56.32 0.0M
2025-03-21 55.96 56.04 54.99 55.84 0.0M
2025-03-20 56.39 56.47 55.75 55.77 0.0M
2025-03-19 55.14 56.40 55.14 56.18 0.0M
2025-03-18 55.75 55.89 54.66 55.04 0.0M
2025-03-17 55.14 56.00 55.14 55.82 0.0M
2025-03-14 55.03 55.61 54.81 55.36 0.0M
2025-03-13 55.67 56.16 54.55 55.07 0.0M
2025-03-12 55.55 56.65 55.22 55.49 0.0M
2025-03-11 57.45 57.49 55.40 55.62 0.0M
2025-03-10 58.79 58.99 57.03 57.35 0.0M
2025-03-07 58.13 59.01 57.28 59.01 0.0M
2025-03-06 59.01 59.18 58.08 58.90 0.0M
2025-03-05 59.76 59.82 58.44 59.24 0.0M
2025-03-04 60.52 61.19 59.47 59.64 0.0M
2025-03-03 61.88 61.95 60.33 60.33 0.0M
2025-02-28 61.29 61.83 60.63 61.82 0.0M
2025-02-27 61.32 62.68 61.31 61.31 0.0M
2025-02-26 61.22 61.66 60.80 61.35 0.0M
2025-02-25 60.61 61.72 60.03 61.02 0.0M
2025-02-24 61.00 61.60 60.36 60.39 0.0M
2025-02-21 61.78 62.11 61.09 61.14 0.0M
2025-02-20 61.82 62.28 61.22 61.45 0.0M
2025-02-19 62.17 62.43 61.67 62.04 0.0M
2025-02-18 62.63 63.36 61.70 61.70 0.0M
2025-02-17 62.09 62.90 62.03 62.90 0.0M
2025-02-14 61.10 61.94 60.49 61.68 0.0M
2025-02-13 63.41 64.47 60.18 61.15 0.1M
2025-02-12 60.15 60.45 59.27 60.22 0.0M
2025-02-11 60.90 60.90 60.09 60.27 0.0M
2025-02-10 60.33 61.22 60.15 60.84 0.0M
2025-02-07 60.21 61.00 59.95 60.34 0.0M
2025-02-06 60.20 60.70 59.88 59.92 0.0M
2025-02-05 58.95 60.24 58.80 60.18 0.0M
2025-02-04 59.23 59.36 58.49 59.11 0.0M
2025-02-03 58.07 59.48 57.89 59.35 0.0M
2025-01-31 57.90 58.94 57.90 58.48 0.0M
2025-01-30 57.90 58.51 57.46 58.19 0.0M
2025-01-29 57.19 58.13 56.94 57.25 0.0M
2025-01-28 56.44 57.44 56.27 56.89 0.0M
2025-01-27 59.02 59.29 56.04 56.28 0.0M
2025-01-24 59.31 59.45 58.84 59.22 0.0M
2025-01-23 59.37 59.78 58.91 59.75 0.0M
2025-01-22 58.46 59.27 58.28 59.27 0.0M
2025-01-21 58.44 59.00 57.63 58.47 0.0M
2025-01-20 58.50 58.63 58.03 58.27 0.0M
2025-01-17 58.45 59.20 58.06 58.75 0.0M
2025-01-16 58.37 59.00 58.00 58.11 0.0M
2025-01-15 57.57 58.60 57.49 58.43 0.0M
2025-01-14 57.27 57.66 56.98 57.33 0.0M
2025-01-13 57.23 57.66 56.92 57.53 0.0M
2025-01-10 57.26 57.61 57.23 57.28 0.0M
2025-01-09 57.23 57.79 57.15 57.16 0.0M
2025-01-08 57.01 57.42 56.65 57.22 0.0M
2025-01-07 56.62 57.06 56.24 56.83 0.0M
2025-01-06 57.14 57.36 56.39 56.49 0.0M
2025-01-03 57.51 57.51 56.79 57.20 0.0M
2025-01-02 57.08 57.95 57.08 57.50 0.0M