新思科技

SNPS
🏛️ 英国 →
486.72
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
2025-09-26 486.54 492.53 477.00 486.72 0.0M
2025-09-25 471.39 484.27 455.01 478.25 0.0M
2025-09-24 492.80 505.00 465.59 468.42 0.0M
2025-09-23 513.51 517.90 488.94 489.29 0.0M
2025-09-22 495.36 513.49 477.27 500.07 0.0M
2025-09-19 479.25 490.61 472.31 486.13 0.0M
2025-09-18 429.00 480.94 428.02 476.37 0.0M
2025-09-17 426.50 429.80 418.00 424.30 0.0M
2025-09-16 419.30 426.08 417.39 424.16 0.0M
2025-09-15 430.69 435.00 417.59 424.03 0.0M
2025-09-12 442.03 448.28 421.95 423.84 0.0M
2025-09-11 391.91 437.97 391.50 428.34 0.1M
2025-09-10 491.65 491.65 386.83 390.75 0.1M
2025-09-09 612.30 619.00 607.08 608.67 0.0M
2025-09-08 599.90 615.74 599.00 610.00 0.0M
2025-09-05 601.96 615.14 597.60 601.12 0.0M
2025-09-04 593.27 600.77 584.10 600.77 0.0M
2025-09-03 592.16 600.89 587.07 592.49 0.0M
2025-09-02 611.98 611.99 581.03 593.53 0.0M
2025-08-29 606.09 615.23 602.30 606.09 0.0M
2025-08-28 613.99 614.70 601.29 613.99 0.0M
2025-08-27 599.53 603.99 590.00 599.53 0.0M
2025-08-26 595.96 600.13 593.00 595.96 0.0M
2025-08-25 599.25 606.78 597.01 599.25 0.0M
2025-08-22 611.67 612.50 592.19 611.67 0.0M
2025-08-21 597.44 606.11 593.27 597.44 0.0M
2025-08-20 601.15 615.00 596.95 601.15 0.0M
2025-08-19 622.10 627.00 611.53 622.10 0.0M
2025-08-18 623.92 623.92 614.00 623.92 0.0M
2025-08-15 618.28 628.05 606.05 618.28 0.0M
2025-08-14 615.38 624.90 610.50 615.38 0.0M
2025-08-13 618.09 632.68 613.35 618.09 0.0M
2025-08-12 623.87 632.00 610.00 623.87 0.0M
2025-08-11 618.86 626.85 613.64 618.86 0.0M
2025-08-08 620.71 629.00 613.50 620.71 0.0M
2025-08-07 614.26 638.99 611.64 614.26 0.0M
2025-08-06 623.62 643.10 616.99 623.62 0.0M
2025-08-05 630.14 644.92 623.90 630.14 0.0M
2025-08-04 623.90 633.93 612.84 623.90 0.0M
2025-08-01 612.71 636.61 608.34 612.71 0.0M
2025-07-31 643.51 659.80 635.10 643.51 0.0M
2025-07-30 649.77 651.79 625.00 649.77 0.0M
2025-07-29 633.47 647.60 592.63 633.47 0.0M
2025-07-28 602.20 608.97 589.80 602.20 0.0M
2025-07-25 607.37 611.47 604.78 607.37 0.0M
2025-07-24 611.34 615.00 606.34 611.34 0.0M
2025-07-23 615.68 618.50 605.07 615.68 0.0M
2025-07-22 581.16 611.01 577.68 581.16 0.1M
2025-07-21 588.09 594.54 582.01 588.09 0.0M
2025-07-18 591.72 600.99 577.51 591.72 0.0M
2025-07-17 578.02 584.14 563.03 578.02 0.0M
2025-07-16 553.96 570.36 551.71 553.96 0.0M
2025-07-15 570.13 570.27 549.47 570.13 0.0M
2025-07-14 560.37 580.00 542.84 560.37 0.0M
2025-07-11 571.98 572.49 561.11 571.98 0.0M
2025-07-10 563.82 566.39 543.00 563.82 0.0M
2025-07-09 553.88 554.20 544.57 553.88 0.0M
2025-07-08 544.41 546.55 538.95 544.41 0.0M
2025-07-07 544.53 563.94 536.01 544.53 0.0M
2025-07-03 545.11 556.00 525.60 545.11 0.0M
2025-07-02 524.86 525.71 513.78 524.86 0.0M
2025-07-01 519.63 519.63 506.08 519.63 0.0M
2025-06-30 514.88 516.72 504.10 514.88 0.0M
2025-06-27 511.73 521.09 500.01 511.73 0.0M
2025-06-26 492.48 496.57 479.86 492.48 0.0M
2025-06-25 485.84 486.29 474.00 485.84 0.0M
2025-06-24 478.60 481.21 472.50 478.60 0.0M
2025-06-23 469.48 473.48 461.00 469.48 0.0M
2025-06-20 470.70 482.25 468.69 470.70 0.0M
2025-06-18 476.36 477.99 470.01 476.36 0.0M
2025-06-17 477.45 484.93 475.20 477.45 0.0M
2025-06-16 481.27 484.25 474.89 481.27 0.0M
2025-06-13 481.04 488.99 478.00 481.04 0.0M
2025-06-12 496.22 499.82 494.67 496.22 0.0M
2025-06-11 500.08 505.33 498.81 500.08 0.0M
2025-06-10 498.10 501.59 493.33 498.10 0.0M
2025-06-09 499.89 510.00 486.55 499.89 0.0M
2025-06-06 486.32 490.92 483.18 486.32 0.0M
2025-06-05 486.33 490.67 473.00 486.33 0.0M
2025-06-04 469.37 470.40 464.44 469.37 0.0M
2025-06-03 466.98 470.98 461.15 466.98 0.0M
2025-06-02 459.22 461.60 452.31 459.22 0.0M
2025-05-30 455.09 456.81 447.34 455.09 0.0M
2025-05-29 452.04 487.76 439.32 452.04 0.0M
2025-05-28 502.01 514.77 497.67 502.01 0.0M
2025-05-27 508.41 513.82 504.96 508.41 0.0M
2025-05-23 501.23 501.23 493.13 501.23 0.0M
2025-05-22 504.74 504.74 497.43 504.74 0.0M
2025-05-21 505.58 513.50 504.34 505.58 0.0M
2025-05-20 514.75 515.12 508.04 514.75 0.0M
2025-05-19 516.88 516.88 506.71 516.88 0.1M
2025-05-16 515.69 516.11 509.71 515.69 0.0M
2025-05-15 519.73 520.87 512.58 519.73 0.0M
2025-05-14 515.20 517.99 510.69 515.20 0.0M
2025-05-13 514.13 515.04 506.36 514.13 0.0M
2025-05-12 504.16 506.18 491.76 504.16 0.0M
2025-05-09 480.89 489.90 479.01 480.89 0.0M
2025-05-08 486.20 490.61 483.30 486.20 0.0M
2025-05-07 478.21 483.72 473.00 478.21 0.0M
2025-05-06 473.25 476.24 467.19 473.25 0.0M
2025-05-05 481.18 481.86 466.19 481.18 0.0M
2025-05-02 473.55 474.22 466.46 473.55 0.0M
2025-05-01 463.14 467.88 458.26 463.14 0.0M
2025-04-30 455.37 457.25 448.33 455.37 0.0M
2025-04-29 454.29 457.83 443.55 454.29 0.0M
2025-04-28 443.69 448.48 438.62 443.69 0.0M
2025-04-25 441.41 445.26 433.09 441.41 0.0M
2025-04-24 437.75 440.43 424.81 437.75 0.0M
2025-04-23 430.24 441.05 413.40 430.24 0.0M
2025-04-22 411.93 416.73 402.69 411.93 0.0M
2025-04-17 418.60 422.43 412.33 418.60 0.0M
2025-04-16 413.46 423.85 412.39 413.46 0.0M
2025-04-15 425.61 429.90 420.19 425.61 0.0M
2025-04-14 421.22 429.50 416.80 421.22 0.0M
2025-04-11 424.31 425.06 402.83 424.31 0.0M
2025-04-10 403.97 424.26 391.55 403.97 0.0M
2025-04-09 381.65 423.16 375.00 381.65 0.0M
2025-04-08 394.41 403.30 388.38 394.41 0.0M
2025-04-07 386.31 406.85 360.00 386.31 0.0M
2025-04-04 393.00 416.49 389.90 393.00 0.0M
2025-04-03 413.94 422.00 404.08 413.94 0.0M
2025-04-02 437.54 443.43 425.80 437.54 0.0M
2025-04-01 429.54 433.91 423.10 429.54 0.0M
2025-03-31 425.00 431.56 423.12 425.00 0.0M
2025-03-28 439.28 449.58 437.02 439.28 0.0M
2025-03-27 448.68 450.24 440.52 448.68 0.0M
2025-03-26 450.88 462.68 447.70 450.88 0.0M
2025-03-25 456.42 460.00 454.28 456.42 0.0M
2025-03-24 462.21 464.50 456.51 462.21 0.0M
2025-03-21 451.44 452.86 438.00 451.44 0.0M
2025-03-20 449.40 453.90 443.47 449.40 0.0M
2025-03-19 455.04 455.04 442.04 455.04 0.0M
2025-03-18 449.60 453.71 445.60 449.60 0.0M
2025-03-17 458.88 460.60 443.53 458.88 0.0M
2025-03-14 444.01 447.11 433.44 444.01 0.0M
2025-03-13 430.69 439.93 426.00 430.69 0.0M
2025-03-12 434.92 449.68 433.89 434.92 0.0M
2025-03-11 437.34 439.26 427.80 437.34 0.0M
2025-03-10 428.78 448.41 428.00 428.78 0.0M
2025-03-07 436.51 449.87 433.93 436.51 0.0M
2025-03-06 444.28 449.99 436.27 444.28 0.0M
2025-03-05 443.43 445.56 437.12 443.43 0.0M
2025-03-04 435.20 448.14 431.50 435.20 0.0M
2025-03-03 452.88 466.66 449.67 452.88 0.0M
2025-02-28 456.70 468.95 448.70 456.70 0.0M
2025-02-27 464.70 488.00 460.53 464.70 0.0M
2025-02-26 467.48 476.38 461.35 467.48 0.0M
2025-02-25 461.50 470.66 457.53 461.50 0.0M
2025-02-24 472.28 482.50 465.51 472.28 0.0M
2025-02-21 481.53 502.50 476.56 481.53 0.0M
2025-02-20 496.91 504.74 495.06 496.91 0.0M
2025-02-19 492.04 521.27 487.16 492.04 0.1M
2025-02-18 522.90 529.27 516.91 522.90 0.0M
2025-02-14 523.96 528.62 520.00 523.96 0.0M
2025-02-13 521.57 523.33 508.00 521.57 0.0M
2025-02-12 510.26 528.62 507.50 510.26 0.0M
2025-02-11 526.39 530.98 517.15 526.39 0.0M
2025-02-10 530.94 536.00 510.00 530.94 0.0M
2025-02-07 523.84 544.81 522.35 523.84 0.0M
2025-02-06 531.24 536.03 528.60 531.24 0.0M
2025-02-05 526.38 529.90 516.14 526.38 0.0M
2025-02-04 522.41 523.48 514.79 522.41 0.0M
2025-02-03 513.83 524.93 506.70 513.83 0.0M
2025-01-31 526.64 534.00 524.00 526.64 0.0M
2025-01-30 525.92 526.75 515.90 525.92 0.0M
2025-01-29 511.38 528.90 511.38 511.38 0.0M
2025-01-28 516.37 518.01 504.01 516.37 0.0M
2025-01-27 517.27 545.13 505.60 517.27 0.0M
2025-01-24 543.34 553.40 542.00 543.34 0.0M
2025-01-23 551.93 555.95 537.41 551.93 0.0M
2025-01-22 542.08 547.39 531.05 542.08 0.0M
2025-01-21 531.09 535.01 527.15 531.09 0.0M
2025-01-17 527.09 529.94 513.50 527.09 0.0M
2025-01-16 520.89 523.03 508.71 520.89 0.0M
2025-01-15 508.46 509.56 501.38 508.46 0.0M
2025-01-14 491.05 494.63 484.92 491.05 0.0M
2025-01-13 489.83 497.99 484.10 489.83 0.0M
2025-01-10 495.88 502.35 485.55 495.88 0.0M
2025-01-08 496.84 500.42 486.00 496.84 0.0M
2025-01-07 490.43 502.80 488.18 490.43 0.0M
2025-01-06 500.85 509.00 494.49 500.85 0.0M
2025-01-03 494.65 494.85 485.06 494.65 0.0M
2025-01-02 487.47 494.17 478.62 487.47 0.0M