思科系统公司

CSCO
🏛️ 英国 →
67.18
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
08:02 67.86 67.93 67.86 67.93 0.1K
08:07 67.95 67.95 67.95 67.95 0.0K
08:13 67.95 67.95 67.95 67.95 0.0K
08:16 67.93 67.93 67.93 67.93 0.0K
08:25 67.94 67.94 67.86 67.86 0.0K
08:35 67.86 67.86 67.86 67.86 0.0K
08:42 68.00 68.00 68.00 68.00 0.0K
08:51 67.95 67.95 67.95 67.95 0.0K
08:53 67.95 67.95 67.95 67.95 0.0K
09:05 68.09 68.09 67.76 67.76 0.0K
09:12 67.96 67.96 67.96 67.96 0.0K
09:20 67.87 67.87 67.87 67.87 0.0K
09:23 67.96 67.96 67.96 67.96 0.0K
09:25 67.96 67.96 67.96 67.96 0.0K
09:26 67.96 67.96 67.96 67.96 0.0K
09:33 67.87 67.87 67.87 67.87 0.0K
09:55 68.06 68.06 68.06 68.06 0.0K
10:07 67.81 67.81 67.81 67.81 0.0K
10:14 67.81 67.81 67.81 67.81 0.0K
10:15 68.03 68.03 68.03 68.03 0.0K
10:24 67.99 67.99 67.99 67.99 0.0K
10:25 67.99 67.99 67.99 67.99 0.0K
10:26 68.02 68.02 68.02 68.02 0.0K
10:31 67.99 67.99 67.99 67.99 0.0K
10:32 67.99 68.00 67.99 68.00 0.0K
10:33 67.98 67.98 67.98 67.98 1.2K
10:41 68.01 68.01 68.01 68.01 0.0K
10:42 68.00 68.00 68.00 68.00 0.0K
10:43 68.02 68.02 68.02 68.02 0.0K
10:48 67.83 67.83 67.83 67.83 0.0K
11:01 68.04 68.04 68.04 68.04 0.0K
11:13 68.00 68.00 68.00 68.00 0.0K
11:23 68.03 68.03 68.03 68.03 0.0K
11:30 68.03 68.03 68.03 68.03 0.0K
11:31 67.96 67.96 67.96 67.96 0.0K
11:32 67.81 67.81 67.81 67.81 0.0K
11:42 67.94 67.94 67.94 67.94 0.0K
11:45 67.77 67.77 67.77 67.77 0.0K
12:01 67.80 67.80 67.80 67.80 0.0K
12:09 67.96 67.96 67.96 67.96 0.0K
12:20 67.93 67.93 67.93 67.93 0.0K
12:26 67.91 67.91 67.91 67.91 0.0K
12:34 67.74 67.74 67.74 67.74 0.0K
12:38 67.94 67.94 67.94 67.94 0.0K
12:43 67.81 67.81 67.81 67.81 0.0K
12:55 67.91 67.91 67.91 67.91 0.0K
12:58 67.91 67.91 67.91 67.91 0.0K
13:08 67.96 67.96 67.96 67.96 0.0K
13:17 67.80 67.80 67.80 67.80 0.0K
13:20 67.70 67.70 67.70 67.70 0.0K
13:23 67.87 67.87 67.87 67.87 0.0K
13:28 67.88 67.88 67.88 67.88 0.0K
13:38 68.03 68.03 68.03 68.03 0.0K
13:45 67.87 67.87 67.87 67.87 0.0K
13:52 68.01 68.01 68.01 68.01 0.0K
14:02 68.04 68.04 68.04 68.04 0.0K
14:16 67.99 67.99 67.99 67.99 0.0K
14:18 67.97 67.97 67.90 67.90 0.0K
14:30 67.86 67.86 67.59 67.59 0.0K
14:31 67.28 67.28 67.28 67.28 0.0K
14:32 67.24 67.24 67.24 67.24 0.0K
14:33 67.85 67.85 67.06 67.06 0.0K
14:34 67.11 67.11 67.11 67.11 0.0K
14:35 67.00 67.05 67.00 67.05 0.0K
14:44 67.21 67.21 67.21 67.21 0.1K
14:46 67.27 67.27 67.27 67.27 0.1K
14:47 67.34 67.34 67.22 67.22 0.0K
14:48 67.23 67.23 67.23 67.23 0.0K
14:51 67.30 67.32 67.30 67.32 0.1K
14:53 67.34 67.39 67.34 67.39 0.1K
14:54 67.48 67.48 67.48 67.48 0.0K
14:56 67.43 67.43 67.43 67.43 0.0K
14:58 67.47 67.47 67.47 67.47 0.0K
15:03 67.35 67.35 67.35 67.35 0.0K
15:07 67.33 67.33 67.33 67.33 0.0K
15:09 67.28 67.28 67.28 67.28 0.1K
15:12 67.32 67.32 67.32 67.32 0.2K
15:18 67.20 67.20 67.20 67.20 0.0K
15:20 67.15 67.15 67.15 67.15 0.0K
15:29 67.06 67.06 67.06 67.06 0.0K
15:31 67.10 67.10 67.10 67.10 0.0K
15:32 67.05 67.05 67.05 67.05 0.0K
15:34 67.03 67.03 67.03 67.03 0.0K
15:35 67.04 67.04 67.04 67.04 0.0K
15:37 67.07 67.07 67.07 67.07 0.6K
15:41 67.08 67.08 67.08 67.08 0.0K
15:43 67.10 67.10 67.10 67.10 0.1K
15:50 66.93 66.93 66.93 66.93 0.1K
15:53 66.98 66.98 66.98 66.98 0.1K
15:56 66.96 66.96 66.96 66.96 0.0K
16:01 66.89 66.91 66.89 66.91 0.9K
16:03 66.87 66.87 66.87 66.87 0.1K
16:04 66.85 66.85 66.85 66.85 0.0K
16:15 67.01 67.01 67.00 67.00 0.0K
16:19 67.16 67.16 67.16 67.16 0.0K
16:25 67.16 67.16 67.16 67.16 0.0K
16:33 67.14 67.14 67.14 67.14 0.0K
16:35 67.07 67.18 67.07 67.18 12.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 67.83 68.09 66.85 67.18 0.0M
2025-09-25 67.40 68.21 67.13 67.48 0.0M
2025-09-24 67.48 67.80 66.90 67.15 0.0M
2025-09-23 67.68 68.18 67.10 67.43 0.0M
2025-09-22 68.12 68.45 67.30 67.43 0.0M
2025-09-19 68.86 69.03 67.22 67.93 0.0M
2025-09-18 67.81 68.59 67.54 68.24 0.6M
2025-09-17 66.96 67.43 66.50 67.37 0.0M
2025-09-16 66.87 67.30 66.57 66.83 0.0M
2025-09-15 66.60 67.17 66.35 66.76 0.0M
2025-09-12 67.17 67.40 66.13 66.26 0.0M
2025-09-11 68.27 68.55 67.87 68.02 0.0M
2025-09-10 67.51 68.31 67.12 67.96 0.0M
2025-09-09 66.91 67.35 66.68 67.31 0.1M
2025-09-08 66.85 67.20 66.35 66.57 0.0M
2025-09-05 67.92 68.24 66.49 66.70 0.0M
2025-09-04 67.85 68.39 67.42 68.11 0.0M
2025-09-03 67.60 68.13 67.33 67.64 0.0M
2025-09-02 69.12 69.12 67.46 68.11 0.0M
2025-08-29 68.99 69.47 68.85 68.99 0.0M
2025-08-28 69.40 69.40 68.40 69.40 0.1M
2025-08-27 68.47 68.74 68.12 68.47 0.0M
2025-08-26 67.92 68.27 66.91 67.92 0.0M
2025-08-25 67.33 67.47 67.03 67.33 0.0M
2025-08-22 67.67 68.02 66.80 67.67 0.0M
2025-08-21 66.91 67.28 66.49 66.91 0.0M
2025-08-20 66.82 66.99 66.55 66.82 0.0M
2025-08-19 67.01 67.51 66.51 67.01 0.0M
2025-08-18 66.72 66.86 65.80 66.72 0.0M
2025-08-15 66.10 69.40 65.95 66.10 0.0M
2025-08-14 69.31 70.59 67.49 69.31 0.1M
2025-08-13 70.92 72.00 70.40 70.92 0.1M
2025-08-12 71.34 71.46 69.86 71.34 0.0M
2025-08-11 71.50 74.17 70.72 71.50 0.0M
2025-08-08 71.78 72.02 69.93 71.78 0.0M
2025-08-07 69.69 70.40 69.15 69.69 0.0M
2025-08-06 69.14 69.30 67.64 69.14 0.1M
2025-08-05 67.93 68.82 67.61 67.93 0.0M
2025-08-04 68.24 68.41 67.03 68.24 0.0M
2025-08-01 66.70 68.57 66.56 66.70 0.6M
2025-07-31 68.07 69.13 67.74 68.07 0.0M
2025-07-30 68.35 68.57 67.36 68.35 0.0M
2025-07-29 68.41 68.72 67.85 68.41 0.0M
2025-07-28 67.69 69.00 67.39 67.69 0.0M
2025-07-25 68.69 68.70 68.07 68.69 0.0M
2025-07-24 68.24 68.38 67.94 68.24 0.0M
2025-07-23 68.72 68.83 68.06 68.72 0.0M
2025-07-22 68.48 68.54 68.18 68.48 0.0M
2025-07-21 68.14 68.59 67.80 68.14 0.0M
2025-07-18 68.07 68.93 68.06 68.07 0.0M
2025-07-17 68.18 68.43 67.18 68.18 0.0M
2025-07-16 67.29 67.55 66.99 67.29 0.0M
2025-07-15 67.42 67.78 67.28 67.42 0.0M
2025-07-14 67.68 67.99 67.22 67.68 0.0M
2025-07-11 68.00 68.66 67.70 68.00 0.0M
2025-07-10 68.87 69.36 68.59 68.87 0.0M
2025-07-09 69.12 69.14 68.40 69.12 0.0M
2025-07-08 68.73 68.93 68.36 68.73 0.0M
2025-07-07 69.08 69.50 68.72 69.08 0.0M
2025-07-03 69.15 69.47 68.20 69.15 0.0M
2025-07-02 68.31 69.16 68.20 68.31 0.0M
2025-07-01 69.15 69.74 68.66 69.15 0.0M
2025-06-30 68.83 69.42 68.80 68.83 0.0M
2025-06-27 69.18 69.50 68.70 69.18 0.0M
2025-06-26 68.93 69.07 68.35 68.93 0.1M
2025-06-25 68.28 68.52 67.80 68.28 0.0M
2025-06-24 67.70 68.02 67.36 67.70 0.0M
2025-06-23 67.27 67.33 65.43 67.27 0.0M
2025-06-20 66.27 66.73 65.76 66.27 0.0M
2025-06-18 66.15 66.27 65.47 66.15 0.0M
2025-06-17 65.15 66.10 65.12 65.15 0.0M
2025-06-16 65.35 65.60 64.29 65.35 0.0M
2025-06-13 64.29 64.72 62.40 64.29 0.0M
2025-06-12 65.04 65.16 64.00 65.04 0.0M
2025-06-11 63.98 65.28 63.98 63.98 0.0M
2025-06-10 64.92 66.07 64.92 64.92 0.0M
2025-06-09 65.91 66.59 65.59 65.91 0.0M
2025-06-06 65.88 66.00 64.85 65.88 0.0M
2025-06-05 64.57 64.87 64.29 64.57 0.0M
2025-06-04 64.65 64.87 64.39 64.65 0.0M
2025-06-03 64.31 64.44 63.66 64.31 0.0M
2025-06-02 63.45 63.51 62.60 63.45 0.0M
2025-05-30 62.79 62.97 62.30 62.65 0.0M
2025-05-29 63.80 63.94 62.51 63.00 0.0M
2025-05-28 63.89 63.96 63.29 63.40 0.0M
2025-05-27 63.72 63.95 63.36 63.80 0.0M
2025-05-23 62.80 62.80 62.80 62.80 0.0M
2025-05-22 63.50 63.50 63.50 63.50 0.0M
2025-05-21 63.75 63.75 63.75 63.75 0.0M
2025-05-20 63.55 63.55 63.55 63.55 0.0M
2025-05-19 63.85 63.85 63.85 63.85 0.1M
2025-05-16 63.40 63.40 63.40 63.40 0.0M
2025-05-15 65.10 65.10 65.10 65.10 0.2M
2025-05-14 61.45 61.45 61.45 61.45 0.0M
2025-05-13 62.15 62.15 62.15 62.15 0.0M
2025-05-12 61.20 61.20 61.20 61.20 0.0M
2025-05-09 59.85 59.85 59.85 59.85 0.0M
2025-05-08 59.85 59.85 59.85 59.85 0.0M
2025-05-07 59.55 59.55 59.55 59.55 0.0M
2025-05-06 59.15 59.15 59.15 59.15 0.0M
2025-05-05 59.55 59.55 59.55 59.55 0.0M
2025-05-02 58.95 58.95 58.95 58.95 0.0M
2025-05-01 58.45 58.45 58.45 58.45 0.0M
2025-04-30 57.40 57.40 57.40 57.40 0.0M
2025-04-29 57.15 57.15 57.15 57.15 0.0M
2025-04-28 56.75 56.75 56.75 56.75 0.0M
2025-04-25 56.25 56.25 56.25 56.25 0.0M
2025-04-24 56.15 56.15 56.15 56.15 0.0M
2025-04-23 55.05 55.05 55.05 55.05 0.0M
2025-04-22 55.05 55.05 55.05 55.05 0.0M
2025-04-17 56.00 56.00 56.00 56.00 0.0M
2025-04-16 57.10 57.10 57.10 57.10 0.0M
2025-04-15 57.45 57.45 57.45 57.45 0.0M
2025-04-14 57.50 57.50 57.50 57.50 0.0M
2025-04-11 56.55 56.55 56.55 56.55 0.1M
2025-04-10 56.70 56.70 56.70 56.70 0.5M
2025-04-09 53.25 53.25 53.25 53.25 0.0M
2025-04-08 55.05 55.05 55.05 55.05 0.0M
2025-04-07 53.70 53.70 53.70 53.70 0.0M
2025-04-04 56.10 56.10 56.10 56.10 0.0M
2025-04-03 58.15 58.15 58.15 58.15 0.0M
2025-04-02 61.40 61.40 61.40 61.40 0.0M
2025-04-01 61.40 61.40 61.40 61.40 0.0M
2025-03-31 61.40 61.40 61.40 61.40 0.0M
2025-03-28 61.40 61.40 61.40 61.40 0.0M
2025-03-27 61.40 61.40 61.40 61.40 0.0M
2025-03-26 61.40 61.40 61.40 61.40 0.0M
2025-03-25 61.10 61.10 61.10 61.10 0.2M
2025-03-24 61.10 61.10 61.10 61.10 0.0M
2025-03-21 60.00 60.00 60.00 60.00 0.4M
2025-03-20 60.70 60.70 60.70 60.70 0.0M
2025-03-19 61.05 61.05 61.05 61.05 0.0M
2025-03-18 60.10 60.10 60.10 60.10 0.1M
2025-03-17 60.55 60.55 60.55 60.55 0.0M
2025-03-14 60.35 60.35 60.35 60.35 0.0M
2025-03-13 59.75 59.75 59.75 59.75 0.0M
2025-03-12 60.85 60.85 60.85 60.85 0.0M
2025-03-11 60.90 60.90 60.90 60.90 0.0M
2025-03-10 63.10 63.10 63.10 63.10 0.0M
2025-03-07 62.85 62.85 62.85 62.85 0.0M
2025-03-06 63.15 63.15 63.15 63.15 0.0M
2025-03-05 63.15 63.15 63.15 63.15 0.0M
2025-03-04 62.75 62.75 62.75 62.75 0.0M
2025-03-03 64.35 64.35 64.35 64.35 0.0M
2025-02-28 63.20 63.20 63.20 63.20 0.0M
2025-02-27 65.15 65.15 65.15 65.15 0.1M
2025-02-26 64.60 64.60 64.60 64.60 0.0M
2025-02-25 64.00 64.00 64.00 64.00 0.0M
2025-02-24 63.65 63.65 63.65 63.65 0.0M
2025-02-21 64.85 64.85 64.85 64.85 0.0M
2025-02-20 64.55 64.55 64.55 64.55 0.0M
2025-02-19 64.80 64.80 64.80 64.80 0.0M
2025-02-18 65.10 65.10 65.10 65.10 0.1M
2025-02-17 65.80 65.80 65.80 65.80 0.0M
2025-02-14 64.45 64.45 64.45 64.45 0.1M
2025-02-13 63.30 63.30 63.30 63.30 0.1M
2025-02-12 61.80 61.80 61.80 61.80 0.1M
2025-02-11 62.60 62.60 62.60 62.60 0.0M
2025-02-10 62.75 62.75 62.75 62.75 0.0M
2025-02-07 62.85 62.85 62.85 62.85 0.0M
2025-02-06 62.40 62.40 62.40 62.40 0.0M
2025-02-05 62.05 62.05 62.05 62.05 0.3M
2025-02-04 61.50 61.50 61.50 61.50 0.0M
2025-02-03 60.95 60.95 60.95 60.95 0.0M
2025-01-31 61.15 61.15 61.15 61.15 0.0M
2025-01-30 60.95 60.95 60.95 60.95 0.0M
2025-01-29 59.85 59.85 59.85 59.85 0.0M
2025-01-28 59.20 59.20 59.20 59.20 0.0M
2025-01-27 62.15 62.15 62.15 62.15 0.6M
2025-01-24 62.15 62.15 62.15 62.15 0.0M
2025-01-23 61.75 61.75 61.75 61.75 0.0M
2025-01-22 61.30 61.30 61.30 61.30 0.0M
2025-01-21 61.00 61.00 61.00 61.00 0.4M
2025-01-20 60.55 60.55 60.55 60.55 0.0M
2025-01-17 60.60 60.60 60.60 60.60 0.0M
2025-01-16 60.40 60.40 60.40 60.40 0.4M
2025-01-15 60.15 60.15 60.15 60.15 0.0M
2025-01-14 59.05 59.05 59.05 59.05 0.0M
2025-01-13 58.55 58.55 58.55 58.55 0.0M
2025-01-10 58.65 58.65 58.65 58.65 0.1M
2025-01-09 59.10 59.10 59.10 59.10 0.0M
2025-01-08 58.70 58.70 58.70 58.70 0.0M
2025-01-07 59.00 59.00 59.00 59.00 0.0M
2025-01-06 59.45 59.45 59.45 59.45 0.0M
2025-01-03 58.75 58.75 58.75 58.75 0.0M
2025-01-02 58.90 58.90 58.90 58.90 0.0M