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
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
2021-12-31 63.68 63.77 63.44 63.50 0.0M
2021-12-30 64.14 64.14 63.47 63.50 0.0M
2021-12-29 63.58 64.20 63.58 64.00 0.0M
2021-12-24 62.50 62.50 62.50 62.50 0.0M
2021-12-23 61.53 62.74 61.53 62.50 5.1M
2021-12-22 60.87 61.55 60.64 61.25 0.0M
2021-12-21 60.53 60.99 60.13 60.25 0.1M
2021-12-20 60.46 60.46 59.31 60.00 0.2M
2021-12-17 60.29 60.38 59.88 60.25 0.1M
2021-12-16 59.93 60.71 59.89 60.25 3.0M
2021-12-15 57.77 59.47 57.77 58.50 0.5M
2021-12-14 58.34 58.62 57.41 58.00 0.5M
2021-12-13 59.36 59.49 58.69 59.50 0.0M
2021-12-10 57.92 59.24 57.87 58.75 0.0M
2021-12-09 57.21 57.77 57.01 57.25 0.0M
2021-12-08 58.08 58.11 56.69 57.50 0.1M
2021-12-07 57.10 58.21 57.04 57.50 0.0M
2021-12-06 56.26 57.08 56.26 57.00 0.0M
2021-12-03 56.30 56.79 55.96 56.50 0.0M
2021-12-02 55.12 56.51 55.12 56.00 0.0M
2021-12-01 55.53 56.35 55.35 56.00 0.0M
2021-11-30 55.50 55.54 54.17 55.00 0.0M
2021-11-29 55.21 56.06 54.87 55.25 0.1M
2021-11-26 54.48 55.14 54.46 55.00 0.1M
2021-11-25 55.50 55.50 55.50 55.50 0.0M
2021-11-24 55.18 55.62 55.15 55.50 0.0M
2021-11-23 54.56 55.54 54.55 55.25 0.3M
2021-11-22 53.43 55.51 53.33 55.00 0.0M
2021-11-19 53.49 53.64 52.87 53.25 0.0M
2021-11-18 52.55 53.25 51.08 52.00 0.0M
2021-11-17 57.00 57.00 56.27 57.00 0.4M
2021-11-16 57.26 58.03 57.20 57.50 0.0M
2021-11-15 56.96 57.53 56.87 57.00 0.0M
2021-11-12 57.00 57.10 56.44 57.00 0.0M
2021-11-11 57.51 57.77 56.86 56.75 0.0M
2021-11-10 57.49 58.53 57.49 58.50 0.0M
2021-11-09 57.00 57.55 56.94 57.25 1.3M
2021-11-08 57.22 57.41 56.60 57.25 0.1M
2021-11-05 57.35 57.76 56.98 57.25 0.0M
2021-11-04 57.50 57.57 56.58 57.00 0.0M
2021-11-03 57.26 57.77 57.20 57.75 0.0M
2021-11-02 56.32 57.84 56.32 57.00 0.1M
2021-11-01 55.75 56.14 55.58 55.75 0.0M
2021-10-29 56.27 56.51 55.98 56.50 0.0M
2021-10-28 56.41 56.60 56.09 56.50 0.0M
2021-10-27 55.81 56.59 55.81 56.50 0.0M
2021-10-26 55.49 56.30 55.42 56.00 1.0M
2021-10-25 55.10 55.41 54.91 54.75 0.1M
2021-10-22 55.72 55.85 55.00 55.75 0.0M
2021-10-21 56.20 56.20 55.55 56.00 0.7M
2021-10-20 55.74 56.18 55.74 56.00 0.0M
2021-10-19 55.19 55.72 55.08 55.25 0.1M
2021-10-18 55.06 55.49 54.59 55.00 0.0M
2021-10-15 55.81 55.88 54.98 55.50 0.0M
2021-10-14 54.62 55.70 54.62 55.25 1.7M
2021-10-13 54.28 54.71 54.27 54.25 0.3M
2021-10-12 54.97 55.03 54.10 55.00 1.3M
2021-10-11 55.23 55.32 54.96 55.00 0.0M
2021-10-08 55.20 55.20 54.89 55.25 0.0M
2021-10-07 53.94 55.31 53.94 55.50 1.8M
2021-10-06 54.35 54.35 53.02 53.75 0.0M
2021-10-05 54.19 55.01 54.19 55.00 0.0M
2021-10-04 54.55 54.63 53.98 54.00 0.0M
2021-10-01 54.53 55.13 54.14 54.50 0.0M
2021-09-30 55.80 55.85 54.55 55.50 0.0M
2021-09-29 55.67 55.85 55.41 55.75 0.0M
2021-09-28 56.25 56.25 55.44 55.75 0.1M
2021-09-27 56.36 56.63 56.08 56.50 0.0M
2021-09-24 56.69 56.77 56.28 56.50 2.7M
2021-09-23 55.71 56.86 55.68 56.25 0.4M
2021-09-22 55.95 56.05 55.40 55.75 0.1M
2021-09-21 56.14 56.16 55.26 56.00 0.0M
2021-09-20 56.30 56.30 55.48 56.00 0.0M
2021-09-17 57.00 57.15 56.55 57.25 0.1M
2021-09-16 57.56 58.76 57.22 58.00 1.2M
2021-09-15 57.86 58.54 57.60 58.25 0.1M
2021-09-14 58.34 58.34 57.68 58.50 0.1M
2021-09-13 58.10 58.33 57.80 58.25 0.0M
2021-09-10 58.70 58.95 58.10 59.00 0.1M
2021-09-09 58.40 58.92 58.26 59.00 0.0M
2021-09-08 58.63 58.90 58.49 58.50 0.0M
2021-09-07 59.22 59.36 58.81 59.00 0.0M
2021-09-06 59.50 59.50 59.50 59.50 0.0M
2021-09-03 59.28 59.60 59.28 60.00 0.0M
2021-09-02 59.22 59.67 59.10 59.50 0.0M
2021-09-01 59.09 59.13 58.73 59.25 0.0M
2021-08-31 59.10 59.10 58.62 59.00 0.0M
2021-08-27 59.32 59.32 58.98 59.00 0.0M
2021-08-26 59.29 59.57 59.02 59.25 0.1M
2021-08-25 59.60 60.24 59.22 60.00 0.0M
2021-08-24 58.46 59.09 58.41 58.75 0.0M
2021-08-23 57.90 58.66 57.88 58.50 0.0M
2021-08-20 57.29 58.23 56.96 58.25 0.1M
2021-08-19 54.76 57.09 54.70 56.75 0.0M
2021-08-18 55.67 56.10 55.36 55.25 0.0M
2021-08-17 55.88 55.91 55.64 55.75 0.0M
2021-08-16 56.40 56.41 55.95 56.50 0.0M
2021-08-13 56.39 56.59 56.30 56.25 0.0M
2021-08-12 55.85 56.18 55.75 56.25 0.0M
2021-08-11 55.92 55.98 55.66 56.50 0.0M
2021-08-10 55.52 55.65 55.30 56.00 0.0M
2021-08-09 55.82 56.02 55.43 55.50 0.0M
2021-08-06 55.50 55.84 55.26 55.75 0.0M
2021-08-05 55.69 55.97 55.52 55.75 0.0M
2021-08-04 56.27 56.29 55.52 55.75 0.0M
2021-08-03 55.53 56.38 55.34 55.75 0.1M
2021-08-02 55.54 55.89 55.51 56.00 0.0M
2021-07-30 55.07 55.46 55.07 55.50 0.1M
2021-07-29 55.13 55.23 54.92 55.00 0.0M
2021-07-28 55.28 55.40 54.43 55.00 0.0M
2021-07-27 55.38 55.40 54.85 55.00 0.0M
2021-07-26 55.23 55.55 55.15 55.50 0.0M
2021-07-23 54.82 55.31 54.54 55.00 0.0M
2021-07-22 53.89 54.38 53.78 54.25 0.0M
2021-07-21 53.82 53.82 53.44 53.50 0.0M
2021-07-20 53.29 53.87 53.22 53.50 0.0M
2021-07-19 53.35 53.64 52.91 53.00 0.1M
2021-07-16 53.88 54.40 53.76 53.75 0.1M
2021-07-15 53.75 53.77 53.30 53.25 0.0M
2021-07-14 53.54 53.86 53.39 53.50 0.0M
2021-07-13 53.46 53.52 53.23 53.50 0.0M
2021-07-12 56.00 56.00 53.23 53.50 0.0M
2021-07-09 53.35 53.79 53.35 53.50 0.0M
2021-07-08 52.60 53.66 52.37 53.25 0.0M
2021-07-07 52.98 53.16 52.68 52.75 1.1M
2021-07-06 53.28 53.38 52.38 52.50 0.0M
2021-07-05 53.50 53.50 53.50 53.50 0.0M
2021-07-02 51.00 53.48 51.00 53.00 0.0M
2021-07-01 53.09 53.59 53.00 53.50 0.0M
2021-06-30 52.97 52.97 52.76 52.75 0.0M
2021-06-29 52.96 53.05 52.80 53.00 0.0M
2021-06-28 53.23 53.23 53.03 53.00 0.1M
2021-06-25 52.78 53.13 52.72 53.00 0.7M
2021-06-24 53.03 53.03 52.66 52.75 0.1M
2021-06-23 53.27 53.28 52.60 52.75 0.0M
2021-06-22 53.20 53.30 52.83 53.25 0.1M
2021-06-21 52.07 53.39 52.07 53.00 0.0M
2021-06-18 52.80 52.80 51.90 52.05 0.1M
2021-06-17 53.39 53.50 53.10 53.50 0.1M
2021-06-16 53.92 53.92 53.25 54.00 0.0M
2021-06-15 54.23 54.30 53.83 54.00 0.1M
2021-06-14 54.38 54.43 53.53 54.00 0.2M
2021-06-11 55.28 55.28 54.70 55.00 0.1M
2021-06-10 54.40 54.96 54.34 54.50 0.0M
2021-06-09 54.36 54.40 54.03 54.25 0.0M
2021-06-08 53.97 54.35 53.92 54.25 0.1M
2021-06-07 54.40 54.40 53.81 54.00 0.2M
2021-06-04 53.58 54.15 53.58 54.00 0.0M
2021-06-03 52.74 53.52 52.74 53.25 0.0M
2021-06-02 52.62 52.98 52.49 52.75 0.2M
2021-06-01 53.12 53.24 52.48 52.75 0.0M
2021-05-28 53.16 53.16 52.87 53.00 0.0M
2021-05-27 52.98 53.17 52.67 52.75 0.0M
2021-05-26 53.50 53.50 52.98 53.00 0.1M
2021-05-25 53.26 53.44 53.21 53.25 0.0M
2021-05-24 52.95 53.65 52.95 53.50 0.0M
2021-05-21 52.80 52.93 52.32 52.05 0.0M
2021-05-20 50.41 52.91 50.32 52.50 0.0M
2021-05-19 51.94 52.57 51.88 52.50 0.0M
2021-05-18 52.97 53.24 52.80 53.00 0.0M
2021-05-17 52.64 53.13 52.64 52.75 0.0M
2021-05-14 52.49 53.13 52.49 52.75 0.0M
2021-05-13 52.01 52.62 52.01 52.05 0.0M
2021-05-12 52.18 52.41 51.60 51.95 0.0M
2021-05-11 53.08 53.08 52.19 52.50 0.0M
2021-05-10 53.43 54.05 53.43 54.00 0.1M
2021-05-07 52.45 53.64 52.45 53.50 0.0M
2021-05-06 51.13 52.67 51.13 52.05 0.2M
2021-05-05 51.01 51.12 50.85 51.05 0.0M
2021-05-04 51.11 51.22 50.30 50.15 0.0M
2021-04-30 51.20 51.21 50.44 50.60 0.1M
2021-04-29 51.18 51.56 50.98 51.05 0.0M
2021-04-28 51.59 51.62 50.94 51.50 0.0M
2021-04-27 51.66 51.66 51.36 51.50 0.0M
2021-04-26 51.73 51.75 51.55 51.60 0.0M
2021-04-23 51.49 51.85 51.18 51.60 0.0M
2021-04-22 51.81 52.06 51.50 52.75 0.0M
2021-04-21 51.73 51.98 51.50 51.60 0.0M
2021-04-20 52.59 52.63 51.76 51.95 0.0M
2021-04-19 52.51 52.93 52.51 52.75 0.0M
2021-04-16 52.00 53.18 52.00 53.00 0.0M
2021-04-15 51.67 51.90 51.46 51.60 0.0M
2021-04-14 51.66 51.66 51.17 51.50 0.0M
2021-04-13 51.64 51.84 51.37 51.50 0.1M
2021-04-12 52.02 52.09 51.56 51.60 0.0M
2021-04-09 51.84 52.08 51.69 51.60 0.0M
2021-04-08 51.77 52.00 51.46 51.60 0.0M
2021-04-07 52.06 52.13 51.60 51.60 0.1M
2021-04-06 51.98 52.19 51.87 52.05 0.0M
2021-04-01 51.73 51.98 51.42 51.60 0.0M
2021-03-31 51.79 51.90 51.55 51.76 0.0M
2021-03-30 52.07 52.07 51.27 51.24 0.0M
2021-03-29 52.41 52.90 52.34 52.45 0.0M
2021-03-26 50.64 52.09 50.58 51.76 0.0M
2021-03-25 49.68 51.30 49.68 50.40 0.0M
2021-03-24 49.94 50.36 49.78 50.04 0.0M
2021-03-23 50.00 50.62 50.00 50.49 0.0M
2021-03-22 48.95 50.31 48.95 49.82 0.0M
2021-03-19 48.65 49.05 48.42 48.91 0.1M
2021-03-18 48.59 49.54 48.57 49.41 0.0M
2021-03-17 49.52 49.52 48.98 49.19 0.0M
2021-03-16 49.24 49.73 49.24 49.55 0.0M
2021-03-15 48.92 49.34 48.92 48.92 0.0M
2021-03-12 48.80 48.92 48.54 48.68 0.0M
2021-03-11 48.27 49.02 48.27 48.69 0.0M
2021-03-10 48.46 48.65 48.22 48.48 0.1M
2021-03-09 47.50 48.35 47.50 48.22 0.1M
2021-03-08 46.25 48.37 46.25 47.69 0.1M
2021-03-05 45.43 46.58 45.43 46.34 0.1M
2021-03-04 45.17 45.40 44.40 45.17 0.0M
2021-03-03 45.42 45.52 45.00 45.49 0.1M
2021-03-02 45.86 45.92 45.57 45.62 0.1M
2021-03-01 45.31 46.16 45.31 45.92 0.0M
2021-02-26 45.59 45.64 44.95 45.33 0.0M
2021-02-25 45.59 46.50 45.55 46.60 0.1M
2021-02-24 45.19 45.62 45.19 45.48 0.0M
2021-02-23 45.33 45.59 45.13 45.41 0.0M
2021-02-22 45.16 45.47 44.84 45.09 0.0M
2021-02-19 46.58 46.70 45.90 46.09 0.0M
2021-02-18 45.87 46.30 45.73 46.06 0.0M
2021-02-17 46.48 46.48 45.88 45.91 0.0M
2021-02-16 47.07 47.07 46.45 46.77 0.0M
2021-02-15 47.67 47.67 47.67 47.67 0.0M
2021-02-12 47.40 47.68 46.96 47.13 0.0M
2021-02-11 47.26 47.83 47.26 47.68 0.1M
2021-02-10 46.12 46.78 45.94 46.55 0.1M
2021-02-09 48.74 48.78 48.53 48.64 0.1M
2021-02-08 48.08 49.23 48.08 49.03 0.1M
2021-02-05 47.63 48.26 47.59 47.98 1.7M
2021-02-04 45.80 47.23 45.70 47.23 0.0M
2021-02-03 45.75 46.12 45.62 45.81 0.0M
2021-02-02 45.81 45.87 45.52 45.58 0.0M
2021-02-01 44.90 45.53 44.58 45.33 0.1M
2021-01-29 44.84 45.29 44.59 44.91 0.2M
2021-01-28 45.70 46.19 45.55 45.72 0.0M
2021-01-27 45.32 46.41 45.21 45.52 0.0M
2021-01-26 44.92 45.26 44.88 45.15 0.2M
2021-01-25 45.11 45.11 44.73 44.88 0.0M
2021-01-22 44.70 44.79 44.28 44.53 0.0M
2021-01-21 45.13 45.13 44.76 44.83 0.0M
2021-01-20 45.19 45.44 45.19 45.27 0.1M
2021-01-19 45.30 45.47 44.79 45.02 0.0M
2021-01-18 45.58 45.58 45.58 45.58 0.0M
2021-01-15 45.39 45.52 45.14 45.34 0.0M
2021-01-14 44.93 45.51 44.93 45.49 0.1M
2021-01-13 45.88 45.95 45.59 45.73 0.0M
2021-01-12 45.36 45.64 44.99 45.48 0.0M
2021-01-11 45.06 45.90 45.06 45.65 0.1M
2021-01-08 45.08 45.24 44.91 45.16 0.0M
2021-01-07 44.72 44.76 44.00 44.69 0.0M
2021-01-06 44.08 44.82 43.99 44.69 0.0M
2021-01-05 43.68 43.68 43.48 43.51 0.0M
2021-01-04 44.30 44.30 44.12 43.66 0.0M