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
2024-12-31 484.62 489.00 484.28 484.62 0.0M
2024-12-30 490.10 490.73 478.99 490.10 0.0M
2024-12-27 490.03 495.01 485.15 490.03 0.0M
2024-12-26 499.01 500.40 494.41 499.01 0.0M
2024-12-24 500.16 500.16 492.01 500.16 0.0M
2024-12-23 493.30 496.59 490.13 493.30 0.0M
2024-12-20 488.48 500.49 483.34 488.48 0.0M
2024-12-19 496.78 509.73 493.70 496.78 0.0M
2024-12-18 514.19 519.20 509.50 514.19 0.0M
2024-12-17 513.92 525.91 511.02 513.92 0.0M
2024-12-16 521.76 525.31 503.50 521.76 0.0M
2024-12-13 503.71 515.60 498.93 503.71 0.0M
2024-12-12 511.79 514.69 507.77 511.79 0.0M
2024-12-11 513.97 515.65 505.40 513.97 0.0M
2024-12-10 500.67 507.17 495.45 500.67 0.0M
2024-12-09 515.86 519.99 506.41 515.86 0.0M
2024-12-06 518.98 529.77 516.00 518.98 0.0M
2024-12-05 524.50 558.87 513.50 524.50 0.0M
2024-12-04 587.98 589.36 570.19 587.98 0.0M
2024-12-03 567.12 569.83 559.05 567.12 0.0M
2024-12-02 562.16 565.90 549.87 562.16 0.0M
2024-11-29 558.49 565.29 546.02 558.49 0.0M
2024-11-27 547.24 552.82 543.00 547.24 0.0M
2024-11-26 553.17 575.92 549.91 553.17 0.0M
2024-11-25 561.00 571.00 557.23 561.00 0.0M
2024-11-22 563.63 568.00 555.00 563.63 0.0M
2024-11-21 558.50 560.50 543.23 558.50 0.0M
2024-11-20 535.93 539.26 528.65 535.93 0.0M
2024-11-19 526.84 533.78 515.00 526.84 0.0M
2024-11-18 524.44 530.57 518.46 524.44 0.0M
2024-11-15 522.46 543.25 520.04 522.46 0.0M
2024-11-14 551.45 557.96 543.00 551.45 0.0M
2024-11-13 564.41 566.86 549.74 564.41 0.0M
2024-11-12 553.63 554.45 548.70 553.63 0.0M
2024-11-11 554.00 561.99 553.67 554.00 0.0M
2024-11-08 561.77 573.84 559.61 561.77 0.0M
2024-11-07 571.42 572.21 553.74 571.42 0.0M
2024-11-06 553.09 553.09 528.16 553.09 0.0M
2024-11-05 524.93 531.85 524.93 524.93 0.0M
2024-11-04 524.27 526.86 517.80 524.27 0.0M
2024-11-01 518.62 521.65 508.48 518.62 0.0M
2024-10-31 516.07 536.26 514.50 516.07 0.0M
2024-10-30 535.24 535.56 523.22 535.24 0.0M
2024-10-29 529.07 529.42 507.04 529.07 0.0M
2024-10-28 498.21 505.17 496.46 498.21 0.0M
2024-10-25 501.22 508.17 499.63 501.22 0.0M
2024-10-24 496.13 500.71 491.27 496.13 0.0M
2024-10-23 491.40 502.41 491.01 491.40 0.0M
2024-10-22 501.95 503.87 495.25 501.95 0.0M
2024-10-21 504.38 507.74 501.00 504.38 0.0M
2024-10-18 505.35 513.64 500.00 505.35 0.0M
2024-10-17 507.86 513.35 502.52 507.86 0.0M
2024-10-16 500.09 517.00 495.60 500.09 0.0M
2024-10-15 526.53 550.03 526.53 526.53 0.0M
2024-10-14 545.63 548.60 538.55 545.63 0.0M
2024-10-11 539.84 539.93 530.00 539.84 0.0M
2024-10-10 533.35 535.90 525.37 533.35 0.0M
2024-10-09 526.39 526.39 517.04 526.39 0.0M
2024-10-08 512.47 514.00 497.50 512.47 0.0M
2024-10-07 495.79 497.33 489.27 495.79 0.0M
2024-10-04 496.87 510.78 496.87 496.87 0.0M
2024-10-03 494.69 499.36 490.58 494.69 0.0M
2024-10-02 501.84 505.47 492.45 501.84 0.0M
2024-10-01 499.00 509.04 491.06 499.00 0.0M
2024-09-30 504.93 533.39 504.35 504.93 0.0M
2024-09-27 512.53 520.00 512.17 512.53 0.0M
2024-09-26 512.54 525.99 509.24 512.54 0.0M
2024-09-25 509.35 511.37 504.06 509.35 0.0M
2024-09-24 505.79 511.57 498.26 505.79 0.0M
2024-09-23 507.75 509.95 505.50 507.75 0.0M
2024-09-20 502.64 514.12 502.64 502.64 0.1M
2024-09-19 514.14 520.24 511.43 514.14 0.0M
2024-09-18 498.44 506.50 495.40 498.44 0.0M
2024-09-17 501.70 507.76 496.96 501.70 0.0M
2024-09-16 498.76 501.23 490.25 498.76 0.0M
2024-09-13 490.35 494.19 485.00 490.35 0.0M
2024-09-12 493.89 494.38 477.55 493.89 0.0M
2024-09-11 479.43 480.81 460.25 479.43 0.0M
2024-09-10 465.74 468.05 459.32 465.74 0.0M
2024-09-09 460.88 466.89 457.64 460.88 0.0M
2024-09-06 463.84 480.09 462.32 463.84 0.0M
2024-09-05 478.14 484.05 469.09 478.14 0.0M
2024-09-04 481.32 482.75 472.60 481.32 0.0M
2024-09-03 488.10 516.00 487.65 488.10 0.0M
2024-08-30 516.79 529.00 514.60 516.79 0.0M
2024-08-29 521.28 526.27 504.18 521.28 0.0M
2024-08-28 508.25 524.20 506.59 508.25 0.0M
2024-08-27 523.60 529.15 518.30 523.60 0.0M
2024-08-26 523.41 539.00 523.41 523.41 0.0M
2024-08-23 543.88 559.99 541.50 543.88 0.0M
2024-08-22 551.01 581.61 550.29 551.01 0.0M
2024-08-21 565.11 566.08 556.50 565.11 0.0M
2024-08-20 557.33 565.22 553.74 557.33 0.0M
2024-08-19 551.14 551.99 544.71 551.14 0.1M
2024-08-16 551.39 553.98 543.24 551.39 0.0M
2024-08-15 546.81 548.50 540.00 546.81 0.0M
2024-08-14 529.52 533.88 524.32 529.52 0.0M
2024-08-13 532.57 534.13 526.03 532.57 0.0M
2024-08-12 521.65 529.16 518.02 521.65 0.0M
2024-08-09 521.81 526.25 512.00 521.81 0.0M
2024-08-08 516.75 516.99 493.92 516.75 0.0M
2024-08-07 496.88 516.74 496.26 496.88 0.0M
2024-08-06 506.87 508.92 489.44 506.87 0.0M
2024-08-05 476.40 494.38 471.42 476.40 0.0M
2024-08-02 491.67 540.67 484.92 491.67 0.1M
2024-08-01 538.67 569.00 534.58 538.67 0.1M
2024-07-31 553.90 557.05 547.47 553.90 0.0M
2024-07-30 529.58 552.14 528.33 529.58 0.0M
2024-07-29 549.12 555.00 544.20 549.12 0.2M
2024-07-26 547.60 555.93 544.15 547.60 0.0M
2024-07-25 547.74 557.97 537.80 547.74 0.0M
2024-07-24 561.52 588.33 561.04 561.52 0.1M
2024-07-23 588.32 593.31 581.37 588.32 0.2M
2024-07-22 586.27 586.27 571.97 586.27 0.7M
2024-07-19 563.76 568.86 558.05 563.76 0.0M
2024-07-18 553.51 577.60 546.98 553.51 0.0M
2024-07-17 582.93 606.00 576.33 582.93 0.0M
2024-07-16 611.94 620.73 609.22 611.94 0.0M
2024-07-15 615.43 621.00 612.00 615.43 0.0M
2024-07-12 618.55 620.14 605.31 618.55 0.0M
2024-07-11 607.27 624.05 607.27 607.27 0.0M
2024-07-10 609.15 615.78 605.26 614.38 0.0M
2024-07-09 616.40 612.24 605.85 606.15 0.0M
2024-07-08 621.42 620.70 616.55 616.55 0.0M
2024-07-05 612.00 617.01 611.49 616.09 0.0M
2024-07-03 610.00 609.47 606.84 608.78 0.0M
2024-07-02 604.12 607.57 602.28 604.92 0.0M
2024-07-01 593.36 594.81 590.09 594.81 0.0M
2024-06-28 597.96 607.38 597.88 605.76 0.0M
2024-06-27 601.00 605.01 598.88 598.88 0.0M
2024-06-26 600.14 599.11 595.99 597.76 0.0M
2024-06-25 600.76 600.10 594.92 599.40 0.0M
2024-06-24 598.81 600.47 595.94 599.32 0.0M
2024-06-21 612.94 608.63 602.16 607.41 0.0M
2024-06-20 620.75 617.81 615.10 616.42 0.0M
2024-06-18 612.00 616.40 614.35 616.40 0.0M
2024-06-17 587.80 597.87 591.12 597.87 0.0M
2024-06-14 587.99 589.98 585.59 585.77 0.0M
2024-06-13 590.90 596.40 591.78 593.03 0.0M
2024-06-12 584.34 591.19 585.18 587.45 0.0M
2024-06-11 573.68 576.09 570.90 576.09 0.0M
2024-06-10 571.66 574.29 570.11 574.29 0.0M
2024-06-07 578.04 578.04 571.45 574.10 0.0M
2024-06-06 591.30 591.69 576.08 576.08 0.0M
2024-06-05 566.52 577.23 566.49 577.23 0.0M
2024-06-04 561.00 559.88 554.43 554.50 0.0M
2024-06-03 565.81 558.71 552.16 552.72 0.0M
2024-05-31 562.94 563.05 548.87 551.11 0.0M
2024-05-30 575.00 576.99 570.07 572.67 0.0M
2024-05-29 581.45 582.65 577.77 579.01 0.0M
2024-05-28 581.38 590.94 587.26 590.94 0.1M
2024-05-24 586.30 594.05 581.41 594.05 0.0M
2024-05-23 567.18 595.37 574.84 592.90 0.0M
2024-05-22 574.60 578.98 575.27 575.27 0.0M
2024-05-21 573.70 570.20 569.36 569.36 0.0M
2024-05-20 568.00 570.99 567.81 570.99 0.0M
2024-05-17 572.51 569.58 567.68 569.00 0.0M
2024-05-16 582.67 576.15 571.89 576.15 0.0M
2024-05-15 559.90 577.73 567.83 577.73 0.0M
2024-05-14 557.38 557.23 552.88 556.51 0.0M
2024-05-13 561.99 556.21 555.24 555.24 0.0M
2024-05-10 551.66 558.26 551.66 554.33 0.0M
2024-05-09 551.83 552.04 548.39 550.32 0.0M
2024-05-08 546.00 551.32 546.71 550.21 0.0M