夏普

6753
🏛️ 日本 →
859.90
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
09:00 865.50 865.50 856.30 863.20 142.8K
09:05 863.80 866.10 861.00 862.50 42.3K
09:10 862.00 866.60 861.70 866.10 45.1K
09:15 865.20 865.20 861.10 862.10 17.8K
09:20 862.90 864.60 862.70 864.60 6.9K
09:25 864.80 865.50 863.30 864.00 12.6K
09:30 864.00 864.60 862.00 864.60 41.3K
09:35 863.90 865.30 863.90 864.10 55.1K
09:40 864.50 866.70 864.10 866.30 16.8K
09:45 866.30 866.90 865.50 866.30 8.3K
09:50 866.20 866.20 864.50 865.00 14.9K
09:55 865.70 867.00 865.30 866.20 18.2K
10:00 865.90 868.90 865.90 866.90 33.8K
10:05 866.50 867.30 864.80 865.90 17.9K
10:10 865.80 866.20 865.30 865.80 9.1K
10:15 865.80 867.20 865.20 865.20 12.0K
10:20 864.90 865.50 864.40 865.00 16.0K
10:25 864.30 864.30 861.90 862.30 13.6K
10:30 862.30 863.20 862.30 862.70 9.6K
10:35 862.60 862.90 861.60 861.60 4.6K
10:40 861.90 862.70 861.50 862.50 7.4K
10:45 862.20 863.40 861.90 862.40 7.6K
10:50 862.40 863.00 861.20 862.90 30.8K
10:55 862.70 863.00 861.80 862.70 11.2K
11:00 863.30 863.90 862.70 863.00 6.7K
11:05 863.40 864.10 863.40 863.50 7.6K
11:10 863.60 864.20 863.40 864.10 2.9K
11:15 864.10 864.10 862.60 863.20 16.1K
11:20 863.60 863.60 860.70 860.70 15.4K
11:25 860.40 861.20 859.50 860.10 19.5K
11:30 860.60 860.60 860.60 860.60 6.0K
12:30 861.00 861.00 855.80 856.10 80.4K
12:35 856.50 857.10 856.00 856.10 5.1K
12:40 856.30 856.50 854.40 856.00 25.0K
12:45 855.90 857.90 855.90 857.70 14.2K
12:50 857.70 857.70 856.50 857.10 26.2K
12:55 856.70 858.00 856.70 857.80 11.3K
13:00 857.90 858.70 856.80 857.60 29.1K
13:05 857.80 858.90 857.30 858.50 6.7K
13:10 858.20 858.40 858.00 858.20 4.4K
13:15 858.00 858.00 857.20 857.20 7.4K
13:20 857.10 857.30 856.60 856.60 7.4K
13:25 856.60 856.80 855.00 856.70 23.6K
13:30 856.50 856.50 855.30 855.50 6.5K
13:35 855.60 856.20 855.50 855.80 4.2K
13:40 855.60 857.30 855.60 857.10 5.6K
13:45 857.10 857.50 855.50 855.50 7.7K
13:50 855.70 856.00 855.50 855.70 5.7K
13:55 855.60 856.00 855.50 855.70 4.9K
14:00 855.70 857.20 855.70 857.00 10.7K
14:05 857.40 857.60 857.20 857.20 4.3K
14:10 857.10 858.80 857.10 858.50 6.3K
14:15 858.50 858.50 858.10 858.20 8.8K
14:20 858.20 858.20 856.90 857.70 13.8K
14:25 857.90 858.30 857.80 858.20 4.5K
14:30 858.40 859.60 858.40 859.10 25.3K
14:35 858.90 859.20 858.10 858.50 14.4K
14:40 858.50 859.50 857.20 857.20 30.4K
14:45 858.20 858.70 858.20 858.70 8.3K
14:50 858.70 858.70 857.20 857.60 14.2K
14:55 857.60 858.80 857.60 858.00 11.5K
15:00 857.90 859.80 857.70 859.50 17.3K
15:05 859.80 860.80 858.90 860.00 22.5K
15:10 860.10 860.30 859.20 859.20 19.9K
15:15 859.20 860.40 858.30 860.10 21.9K
15:20 860.30 861.80 860.00 860.20 27.9K
15:30 859.90 859.90 859.90 859.90 730.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 867.40 868.90 854.40 859.90 1.9M
2025-09-25 854.20 865.50 850.00 865.50 1.8M
2025-09-24 865.40 869.00 845.70 851.80 1.9M
2025-09-22 831.00 866.30 825.60 857.40 2.5M
2025-09-19 871.80 872.40 831.20 831.20 3.8M
2025-09-18 853.00 875.90 846.50 869.10 2.6M
2025-09-17 855.00 862.90 842.60 849.60 1.8M
2025-09-16 851.60 866.00 846.30 858.00 1.9M
2025-09-12 864.20 865.00 850.60 854.90 2.2M
2025-09-11 852.00 861.90 845.90 852.20 1.7M
2025-09-10 872.10 873.30 854.00 855.70 1.8M
2025-09-09 874.00 886.00 868.80 870.50 1.8M
2025-09-08 874.20 887.40 866.70 872.00 2.1M
2025-09-05 874.10 882.50 856.00 868.00 1.8M
2025-09-04 859.00 868.60 853.00 868.60 1.4M
2025-09-03 860.00 874.80 857.00 863.80 1.8M
2025-09-02 881.90 883.30 865.00 866.30 1.8M
2025-09-01 878.50 882.90 862.00 881.80 2.3M
2025-08-29 875.00 894.80 875.00 889.80 2.4M
2025-08-28 869.50 884.80 865.80 882.10 2.0M
2025-08-27 862.20 881.80 850.10 870.70 2.2M
2025-08-26 859.40 878.00 855.20 871.40 2.2M
2025-08-25 870.00 875.60 856.70 860.90 2.1M
2025-08-22 837.70 848.70 831.50 846.00 2.2M
2025-08-21 854.90 854.90 835.20 841.50 2.9M
2025-08-20 870.40 891.90 853.80 855.60 3.7M
2025-08-19 882.80 887.90 862.70 862.90 2.9M
2025-08-18 880.00 894.00 876.10 884.10 2.3M
2025-08-15 874.80 897.60 863.00 881.90 2.2M
2025-08-14 896.30 899.80 872.70 879.60 3.6M
2025-08-13 858.10 908.50 855.30 888.60 9.6M
2025-08-12 814.80 874.20 800.00 854.80 14.4M
2025-08-08 780.30 783.80 769.80 769.80 4.3M
2025-08-07 763.50 773.60 758.90 767.20 3.1M
2025-08-06 737.80 760.80 734.00 756.90 3.1M
2025-08-05 734.00 739.60 729.10 732.20 1.6M
2025-08-04 720.20 728.20 716.00 726.90 2.4M
2025-08-01 722.70 742.80 720.00 740.70 2.9M
2025-07-31 716.50 724.70 710.50 717.80 2.1M
2025-07-30 703.70 721.10 700.20 718.00 2.6M
2025-07-29 698.60 714.90 696.10 710.80 2.4M
2025-07-28 681.10 718.60 680.10 713.50 4.5M
2025-07-25 675.80 682.00 674.80 680.00 1.3M
2025-07-24 683.00 686.40 677.60 682.70 1.8M
2025-07-23 656.70 686.90 655.40 677.50 3.8M
2025-07-22 647.00 657.60 641.60 642.90 1.4M
2025-07-18 663.20 665.00 648.40 649.20 1.9M
2025-07-17 642.10 660.00 641.00 660.00 1.6M
2025-07-16 644.70 652.60 642.10 646.80 1.9M
2025-07-15 651.60 652.70 642.90 643.60 2.1M
2025-07-14 652.70 656.60 648.70 651.50 1.7M
2025-07-11 640.90 661.00 640.40 659.10 2.8M
2025-07-10 661.90 662.00 635.00 639.30 4.5M
2025-07-09 665.00 666.90 658.40 661.90 1.8M
2025-07-08 665.00 668.80 655.70 658.50 2.4M
2025-07-07 683.00 683.30 668.10 668.10 1.8M
2025-07-04 689.60 694.00 682.30 685.40 1.3M
2025-07-03 688.00 689.90 681.20 689.60 1.7M
2025-07-02 688.00 690.30 677.60 685.50 2.4M
2025-07-01 699.80 704.20 689.50 694.10 2.1M
2025-06-30 700.10 710.60 696.60 701.40 2.5M
2025-06-27 687.80 703.50 687.50 694.90 2.8M
2025-06-26 678.00 684.40 674.80 684.40 1.4M
2025-06-25 672.00 682.30 663.50 679.30 1.8M
2025-06-24 676.30 679.90 666.00 669.60 1.5M
2025-06-23 673.50 675.50 658.30 664.10 2.5M
2025-06-20 684.00 684.20 675.00 675.90 4.5M
2025-06-19 672.70 676.80 666.20 676.50 1.4M
2025-06-18 664.80 678.20 664.00 673.90 2.0M
2025-06-17 671.60 687.10 666.00 674.80 2.5M
2025-06-16 665.30 673.40 661.00 673.40 2.0M
2025-06-13 675.00 675.00 657.10 664.80 3.4M
2025-06-12 679.20 683.00 674.10 677.10 1.5M
2025-06-11 683.00 684.90 679.50 681.60 1.7M
2025-06-10 681.30 687.50 679.00 681.40 2.0M
2025-06-09 683.80 684.60 673.30 675.10 2.5M
2025-06-06 690.00 693.90 681.60 685.40 2.9M
2025-06-05 699.60 701.90 692.90 694.20 2.5M
2025-06-04 709.00 712.10 702.00 702.00 1.6M
2025-06-03 711.00 711.70 703.00 703.00 2.4M
2025-06-02 730.00 730.30 711.20 711.20 2.9M
2025-05-30 736.50 742.60 732.90 740.10 1.5M
2025-05-29 737.50 746.80 736.00 742.50 1.8M
2025-05-28 730.00 739.20 726.00 735.00 2.4M
2025-05-27 717.10 721.40 711.00 719.80 1.6M
2025-05-26 716.00 722.50 711.90 717.10 2.4M
2025-05-23 734.20 739.00 721.10 721.10 2.9M
2025-05-22 738.30 747.70 730.10 736.50 2.5M
2025-05-21 765.00 766.70 750.00 750.00 2.5M
2025-05-20 768.50 769.30 753.20 759.90 2.7M
2025-05-19 770.20 774.90 765.00 765.00 2.0M
2025-05-16 780.00 781.00 761.00 765.90 2.4M
2025-05-15 779.50 784.60 770.40 777.20 3.2M
2025-05-14 812.60 814.90 773.00 790.20 5.7M
2025-05-13 862.40 875.00 810.40 812.60 9.1M
2025-05-12 880.50 942.90 879.70 937.40 5.4M
2025-05-09 878.60 883.60 869.20 877.90 2.0M
2025-05-08 855.00 871.90 851.60 863.60 1.4M
2025-05-07 849.30 867.50 846.70 858.50 2.3M
2025-05-02 848.00 857.40 844.90 852.90 2.2M
2025-05-01 840.00 849.20 837.10 841.30 1.5M
2025-04-30 839.00 845.00 835.30 845.00 1.2M
2025-04-28 843.60 850.40 838.20 841.70 1.0M
2025-04-25 840.00 854.00 839.70 839.70 1.2M
2025-04-24 842.00 842.00 827.70 829.00 1.3M
2025-04-23 855.10 857.00 825.70 835.50 1.8M
2025-04-22 833.00 837.30 825.90 834.30 1.0M
2025-04-21 840.10 856.40 839.00 840.90 1.6M
2025-04-18 828.80 844.80 823.00 840.80 1.3M
2025-04-17 812.00 822.50 810.00 818.90 1.0M
2025-04-16 835.00 842.00 808.30 813.50 1.2M
2025-04-15 834.90 846.50 826.90 841.80 2.1M
2025-04-14 798.90 834.40 796.90 823.60 2.0M
2025-04-11 756.90 794.80 756.70 786.70 1.9M
2025-04-10 828.60 828.60 792.50 803.10 3.5M
2025-04-09 762.20 764.00 716.90 723.60 4.1M
2025-04-08 776.90 807.80 771.30 788.90 2.7M
2025-04-07 740.00 745.30 720.00 732.90 3.3M
2025-04-04 833.80 844.10 790.30 802.30 3.9M
2025-04-03 883.00 893.50 871.20 878.80 2.7M
2025-04-02 943.60 946.40 911.10 918.50 1.6M
2025-04-01 951.00 959.60 935.70 936.50 1.4M
2025-03-31 964.40 964.40 933.90 944.00 2.9M
2025-03-28 975.00 981.40 969.30 976.70 1.4M
2025-03-27 975.00 988.30 973.60 987.00 1.3M
2025-03-26 987.00 989.90 981.60 986.20 1.1M
2025-03-25 990.00 992.00 979.70 979.70 0.9M
2025-03-24 980.60 997.90 976.50 980.10 1.2M
2025-03-21 980.00 998.70 978.10 989.20 1.9M
2025-03-19 984.90 992.00 976.60 976.60 1.3M
2025-03-18 961.00 989.80 959.00 979.60 2.1M
2025-03-17 964.50 974.70 959.10 959.10 1.1M
2025-03-14 955.10 969.70 950.00 960.00 1.5M
2025-03-13 947.00 964.10 946.00 958.30 1.4M
2025-03-12 963.50 965.60 941.80 950.00 1.6M
2025-03-11 952.90 969.00 937.20 964.20 2.3M
2025-03-10 957.40 962.00 953.50 959.60 1.5M
2025-03-07 969.80 974.40 953.30 956.60 1.6M
2025-03-06 980.00 998.80 976.90 984.80 1.3M
2025-03-05 962.00 980.30 955.90 976.60 1.3M
2025-03-04 979.10 979.10 959.20 965.00 1.7M
2025-03-03 980.60 986.50 970.10 982.70 1.4M
2025-02-28 990.20 998.00 978.70 983.10 1.4M
2025-02-27 990.60 993.50 983.90 990.00 1.0M
2025-02-26 976.00 996.70 975.00 986.70 1.6M
2025-02-25 955.00 976.90 950.50 976.90 2.1M
2025-02-21 960.00 967.10 955.10 960.00 1.8M
2025-02-20 979.00 985.60 965.10 965.30 2.0M
2025-02-19 989.70 989.90 969.30 983.20 2.3M
2025-02-18 986.00 1,002.00 982.10 989.90 2.0M
2025-02-17 999.00 1,000.50 973.50 998.00 2.0M
2025-02-14 1,005.00 1,020.50 989.80 998.80 2.8M
2025-02-13 1,013.50 1,029.50 994.00 1,004.50 3.7M
2025-02-12 980.00 1,007.00 967.20 1,007.00 4.7M
2025-02-10 987.20 1,000.00 953.80 969.90 5.0M
2025-02-07 951.00 971.70 945.00 957.20 2.7M
2025-02-06 933.00 955.50 929.50 951.00 2.4M
2025-02-05 920.10 929.40 914.80 923.90 1.2M
2025-02-04 934.00 938.00 923.20 930.40 1.3M
2025-02-03 920.00 922.40 909.10 921.10 2.2M
2025-01-31 960.40 965.40 931.20 934.60 2.1M
2025-01-30 949.50 972.00 941.40 966.90 1.7M
2025-01-29 949.00 957.80 944.10 949.70 1.5M
2025-01-28 936.40 958.00 929.60 944.20 1.7M
2025-01-27 934.60 962.00 934.50 951.40 2.3M
2025-01-24 930.30 934.50 919.00 921.40 1.2M
2025-01-23 906.00 935.10 896.10 926.00 2.1M
2025-01-22 910.10 914.10 907.00 911.70 1.0M
2025-01-21 910.00 910.00 898.40 909.60 0.8M
2025-01-20 905.00 908.40 900.40 901.90 1.2M
2025-01-17 901.50 903.70 888.70 900.00 1.6M
2025-01-16 919.70 923.00 905.50 910.20 1.3M
2025-01-15 923.00 931.00 910.40 914.10 1.2M
2025-01-14 935.00 936.60 915.80 923.60 2.1M
2025-01-10 956.60 960.00 939.40 940.50 1.7M
2025-01-09 965.80 965.80 944.10 946.80 1.6M
2025-01-08 979.00 981.30 963.70 970.20 1.1M
2025-01-07 952.00 992.70 948.20 988.00 2.3M
2025-01-06 998.00 998.10 942.10 947.30 2.5M