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
2022-12-30 47.24 47.34 46.96 47.20 0.0M
2022-12-29 47.48 47.72 47.48 47.20 0.0M
2022-12-28 47.61 47.73 47.07 47.20 0.0M
2022-12-23 47.37 47.40 47.05 47.52 0.0M
2022-12-22 47.42 47.42 46.75 46.95 0.0M
2022-12-21 47.37 47.90 47.37 47.82 6.1M
2022-12-20 47.29 47.42 46.80 47.11 0.0M
2022-12-19 47.81 47.86 47.20 47.58 1.5M
2022-12-16 47.41 47.70 47.25 47.42 0.3M
2022-12-15 49.30 49.30 47.74 48.13 0.4M
2022-12-14 49.57 50.01 49.15 49.97 0.3M
2022-12-13 49.36 50.68 49.28 50.01 0.1M
2022-12-12 48.73 48.83 48.47 48.94 0.2M
2022-12-09 48.90 49.07 48.85 48.94 0.2M
2022-12-08 48.72 49.11 48.72 49.07 0.0M
2022-12-07 48.37 48.54 48.14 48.18 0.0M
2022-12-06 49.34 49.34 48.33 48.64 0.0M
2022-12-05 49.50 49.61 49.28 49.46 0.0M
2022-12-02 49.23 49.55 48.96 49.33 0.0M
2022-12-01 49.95 50.35 49.77 50.07 0.0M
2022-11-30 48.16 49.02 48.04 48.26 0.0M
2022-11-29 48.31 48.35 47.90 47.91 0.0M
2022-11-28 48.14 48.39 48.08 48.60 0.0M
2022-11-25 48.84 48.85 48.37 48.60 0.1M
2022-11-24 48.77 48.77 48.77 48.77 0.0M
2022-11-23 48.38 48.94 48.38 48.92 0.0M
2022-11-22 48.00 48.37 47.62 48.14 0.6M
2022-11-21 47.69 48.26 47.56 47.70 0.0M
2022-11-18 46.94 47.98 46.90 47.70 0.0M
2022-11-17 46.19 46.57 45.45 45.62 0.1M
2022-11-16 44.65 44.90 44.36 44.46 0.0M
2022-11-15 45.00 45.23 44.52 44.87 0.0M
2022-11-14 44.82 45.42 44.77 44.93 0.0M
2022-11-11 45.03 45.11 43.97 44.20 0.0M
2022-11-10 43.91 45.75 43.91 45.02 0.8M
2022-11-09 44.66 44.69 44.08 44.13 0.0M
2022-11-08 44.70 45.26 44.57 45.06 0.0M
2022-11-07 44.86 44.96 44.42 44.67 0.0M
2022-11-04 44.47 45.03 43.83 44.13 0.0M
2022-11-03 44.08 44.08 43.45 43.81 0.2M
2022-11-02 45.57 46.04 45.13 45.45 0.1M
2022-11-01 45.61 45.66 45.12 45.32 0.0M
2022-10-31 45.27 45.63 45.09 45.46 0.0M
2022-10-28 44.69 45.55 44.69 45.34 0.0M
2022-10-27 44.38 45.03 44.38 44.94 1.2M
2022-10-26 44.36 45.07 44.36 44.94 2.6M
2022-10-25 43.28 44.25 43.28 44.19 1.2M
2022-10-24 43.12 43.59 43.06 43.20 0.0M
2022-10-21 41.71 42.95 41.71 42.40 0.8M
2022-10-20 41.61 42.49 41.56 42.22 0.0M
2022-10-19 41.79 42.22 41.53 41.92 1.5M
2022-10-18 41.30 42.14 41.30 41.44 0.0M
2022-10-17 40.20 41.52 40.20 41.18 0.1M
2022-10-14 40.84 40.94 39.95 40.29 0.0M
2022-10-13 39.01 40.65 38.66 40.16 0.0M
2022-10-12 39.58 39.81 39.45 39.64 0.1M
2022-10-11 39.82 40.08 39.67 40.04 0.0M
2022-10-10 40.73 40.74 39.63 40.04 0.0M
2022-10-07 41.15 41.25 40.46 40.92 0.0M
2022-10-06 41.63 42.05 41.51 41.95 0.0M
2022-10-05 41.82 42.14 41.45 41.62 0.8M
2022-10-04 41.50 41.98 41.49 41.80 0.0M
2022-10-03 40.70 41.34 40.54 40.78 0.0M
2022-09-30 40.63 41.02 40.28 40.78 0.0M
2022-09-29 41.10 41.10 40.25 40.78 0.0M
2022-09-28 40.85 41.48 40.64 40.78 0.2M
2022-09-27 41.17 41.46 40.33 40.78 0.4M
2022-09-26 40.65 41.14 40.47 40.82 0.6M
2022-09-23 41.15 41.25 40.26 40.71 1.1M
2022-09-22 41.59 41.59 41.20 41.28 0.1M
2022-09-21 42.32 42.85 41.81 42.51 0.0M
2022-09-20 42.98 42.98 42.30 42.48 0.0M
2022-09-16 43.04 43.24 42.81 42.87 0.0M
2022-09-15 43.81 43.82 43.36 43.52 0.0M
2022-09-14 44.09 44.25 43.84 44.08 0.0M
2022-09-13 45.72 45.89 44.69 44.80 0.0M
2022-09-12 46.10 46.72 46.02 46.32 0.1M
2022-09-09 45.68 45.88 45.41 45.80 0.0M
2022-09-08 44.72 45.43 44.69 45.40 0.0M
2022-09-07 44.72 45.07 44.36 44.72 0.0M
2022-09-06 44.61 44.73 44.02 44.46 0.0M
2022-09-05 44.77 44.77 44.77 44.77 0.0M
2022-09-02 45.59 45.89 44.56 45.64 0.0M
2022-09-01 44.46 45.03 44.43 44.83 0.1M
2022-08-31 45.24 45.83 44.71 44.92 0.1M
2022-08-30 45.64 45.84 45.00 45.30 0.1M
2022-08-26 47.16 47.26 46.17 46.28 0.1M
2022-08-25 47.22 47.41 46.86 47.07 0.2M
2022-08-24 47.10 47.38 46.90 47.35 0.2M
2022-08-23 47.55 48.03 47.45 47.67 0.0M
2022-08-22 48.39 48.39 47.68 47.94 0.0M
2022-08-19 49.02 49.43 48.70 48.76 0.0M
2022-08-18 49.05 49.95 49.05 49.16 0.1M
2022-08-17 46.39 46.80 46.24 46.37 0.0M
2022-08-16 46.57 46.99 46.57 46.79 0.0M
2022-08-15 46.39 46.44 46.17 46.20 0.0M
2022-08-12 46.04 46.54 46.01 46.41 0.3M
2022-08-11 45.88 46.41 45.88 45.88 0.0M
2022-08-10 45.71 46.05 45.55 45.88 0.0M
2022-08-09 45.02 45.15 44.77 45.08 0.5M
2022-08-08 45.15 45.46 44.95 45.09 0.0M
2022-08-05 45.02 45.02 44.59 44.56 0.0M
2022-08-04 45.89 45.92 45.09 45.38 0.0M
2022-08-03 44.89 45.69 44.79 45.34 0.0M
2022-08-02 45.52 45.64 45.13 45.30 1.0M
2022-08-01 44.99 45.40 44.87 44.89 0.0M
2022-07-29 45.16 45.28 44.85 44.89 0.0M
2022-07-28 44.90 45.65 44.78 45.56 0.1M
2022-07-27 44.07 44.16 43.95 43.93 0.0M
2022-07-26 44.27 44.50 43.98 44.18 0.0M
2022-07-25 44.51 44.64 44.25 44.39 0.0M
2022-07-22 44.79 44.91 44.32 44.61 0.4M
2022-07-21 44.23 44.68 44.10 44.34 0.4M
2022-07-20 44.08 44.27 43.78 44.11 0.4M
2022-07-19 42.85 43.95 42.76 43.78 0.0M
2022-07-18 43.29 43.30 42.80 43.08 0.0M
2022-07-15 42.50 42.97 42.50 42.90 0.0M
2022-07-14 41.81 42.05 41.39 41.86 0.0M
2022-07-13 42.86 42.89 41.80 42.51 0.3M
2022-07-12 43.47 43.81 43.32 43.81 0.3M
2022-07-11 43.27 43.63 43.11 43.34 0.2M
2022-07-08 42.99 43.55 42.94 43.49 0.0M
2022-07-07 42.81 43.31 42.69 43.10 0.3M
2022-07-06 42.15 42.60 42.11 42.25 0.0M
2022-07-05 41.48 41.51 40.88 41.06 0.1M
2022-07-04 42.60 42.60 42.60 43.31 1.2M
2022-07-01 42.41 42.61 41.59 43.31 0.0M
2022-06-30 42.37 43.12 42.20 43.31 0.1M
2022-06-29 43.06 43.14 42.73 43.31 3.3M
2022-06-28 43.77 44.42 43.45 43.31 0.3M
2022-06-27 44.28 44.28 43.74 43.93 0.0M
2022-06-24 43.48 44.17 43.29 43.93 0.0M
2022-06-23 43.46 43.46 42.80 43.29 0.4M
2022-06-22 43.51 44.10 43.20 44.00 0.0M
2022-06-21 43.96 44.16 43.68 43.93 0.0M
2022-06-20 43.84 43.84 43.84 43.84 0.0M
2022-06-17 43.36 43.91 43.29 43.61 0.0M
2022-06-16 42.81 43.21 42.81 43.08 0.1M
2022-06-15 43.37 43.91 43.37 43.51 0.0M
2022-06-14 43.63 43.69 42.83 43.06 0.0M
2022-06-13 42.98 43.68 42.93 43.27 0.0M
2022-06-10 43.78 43.91 43.34 44.94 0.7M
2022-06-09 44.77 45.18 44.67 44.94 0.0M
2022-06-08 45.33 45.58 45.14 45.47 0.0M
2022-06-07 44.84 45.50 44.78 45.34 0.0M
2022-06-06 45.63 46.07 45.29 45.48 0.0M
2022-06-01 45.50 45.78 44.79 45.02 0.2M
2022-05-31 45.62 45.62 44.77 44.83 0.6M
2022-05-30 46.00 46.00 46.00 46.00 0.0M
2022-05-27 45.34 45.39 44.99 45.31 0.1M
2022-05-26 44.05 45.48 44.05 44.98 0.0M
2022-05-25 43.71 43.93 43.24 43.48 0.0M
2022-05-24 43.32 43.56 42.58 42.60 0.0M
2022-05-23 43.36 43.79 42.99 43.38 0.0M
2022-05-20 41.85 43.00 41.74 42.06 0.1M
2022-05-19 42.97 43.92 41.05 44.42 0.1M
2022-05-18 50.49 50.49 48.32 49.39 0.0M
2022-05-17 49.67 50.62 49.59 50.53 0.0M
2022-05-16 49.49 49.56 48.99 49.40 0.0M
2022-05-13 48.72 49.56 48.57 49.35 0.0M
2022-05-12 48.56 48.71 47.71 48.22 0.0M
2022-05-11 49.05 49.53 48.79 49.32 0.0M
2022-05-10 49.71 50.21 49.18 49.34 0.0M
2022-05-09 49.00 49.24 48.69 48.90 0.0M
2022-05-06 49.13 49.52 48.98 49.58 0.0M
2022-05-05 51.58 51.58 49.83 50.21 2.2M
2022-05-04 49.92 50.68 49.72 49.76 0.7M
2022-05-03 49.79 50.35 49.56 50.19 0.1M
2022-04-29 50.49 50.61 49.59 49.92 0.4M
2022-04-28 49.53 50.55 49.48 49.86 0.0M
2022-04-27 50.90 50.90 49.71 50.01 0.3M
2022-04-26 51.94 51.94 51.35 51.47 0.1M
2022-04-25 51.56 51.56 50.58 50.67 0.4M
2022-04-22 52.64 52.69 51.80 51.94 0.0M
2022-04-21 53.28 53.80 53.08 53.77 0.0M
2022-04-20 52.24 53.64 51.83 52.90 1.8M
2022-04-19 51.11 51.67 50.97 51.49 0.1M
2022-04-14 52.15 52.22 51.48 51.83 0.3M
2022-04-13 51.82 52.01 51.46 51.72 0.5M
2022-04-12 51.53 52.90 51.51 52.35 2.5M
2022-04-11 53.82 53.95 53.10 53.35 0.0M
2022-04-08 54.63 54.81 54.03 54.67 2.7M
2022-04-07 54.43 54.43 53.80 54.72 0.0M
2022-04-06 54.92 54.92 53.92 54.12 0.5M
2022-04-05 55.23 55.58 54.98 55.05 0.0M
2022-04-04 55.42 55.82 55.01 55.67 0.7M
2022-04-01 56.17 56.18 54.93 55.50 0.1M
2022-03-31 56.05 56.84 56.01 56.50 0.0M
2022-03-30 55.45 56.89 55.45 56.25 0.0M
2022-03-29 55.14 55.99 55.06 55.75 0.4M
2022-03-28 54.79 55.00 54.45 54.75 0.0M
2022-03-25 54.59 55.12 54.47 54.50 0.0M
2022-03-24 54.73 54.73 53.76 54.00 0.0M
2022-03-23 55.90 55.90 54.65 55.50 0.0M
2022-03-22 56.33 56.56 56.13 56.50 0.9M
2022-03-21 55.99 56.46 55.62 56.50 0.8M
2022-03-18 56.15 56.15 55.59 55.75 0.4M
2022-03-17 55.66 56.30 55.59 55.75 0.0M
2022-03-16 55.60 55.97 54.80 55.75 1.3M
2022-03-15 54.29 55.35 54.29 55.25 0.0M
2022-03-14 54.92 55.37 54.12 54.75 0.0M
2022-03-11 55.24 56.09 55.12 55.50 0.0M
2022-03-10 54.38 55.04 53.99 54.50 0.0M
2022-03-09 54.40 56.10 54.40 56.00 0.0M
2022-03-08 55.91 55.91 54.12 54.25 0.0M
2022-03-07 56.51 56.51 55.66 56.00 0.1M
2022-03-04 55.70 56.80 55.33 55.75 0.0M
2022-03-03 56.74 56.98 56.01 56.50 0.0M
2022-03-02 54.77 56.17 54.70 55.50 0.0M
2022-03-01 55.53 55.76 54.40 55.50 0.0M
2022-02-28 55.31 55.94 54.86 55.50 0.8M
2022-02-25 54.76 56.21 54.65 56.00 0.1M
2022-02-24 56.33 56.33 53.21 53.75 0.0M
2022-02-23 56.55 56.64 55.00 56.25 0.7M
2022-02-22 57.21 57.21 55.88 56.50 0.4M
2022-02-21 56.75 56.75 56.75 56.75 0.0M
2022-02-18 55.63 57.16 55.47 56.50 0.0M
2022-02-17 55.90 57.04 55.40 56.75 1.0M
2022-02-16 54.19 54.28 53.40 53.25 0.0M
2022-02-15 53.76 54.20 53.64 54.00 0.0M
2022-02-14 53.41 53.65 52.74 53.25 0.0M
2022-02-11 54.95 55.05 54.04 55.00 0.0M
2022-02-10 55.20 55.93 55.09 55.50 0.0M
2022-02-09 55.34 56.34 55.34 56.25 0.9M
2022-02-08 55.08 55.36 54.73 55.00 0.0M
2022-02-07 55.22 55.42 54.70 55.00 0.0M
2022-02-04 55.23 55.34 54.48 54.50 0.1M
2022-02-03 55.88 56.10 55.46 55.50 0.0M
2022-02-02 55.28 55.91 55.23 55.50 1.8M
2022-02-01 55.47 55.47 54.81 55.50 0.3M
2022-01-31 55.64 55.72 54.92 55.25 0.3M
2022-01-28 54.40 55.09 53.48 54.00 0.1M
2022-01-27 55.54 56.48 54.45 56.00 0.1M
2022-01-26 56.02 56.39 55.49 56.50 1.0M
2022-01-25 56.17 56.44 55.23 55.75 0.0M
2022-01-24 56.11 56.96 54.91 56.50 0.4M
2022-01-21 58.11 58.17 56.99 58.25 0.0M
2022-01-20 58.96 59.21 58.52 59.00 0.0M
2022-01-19 57.99 59.45 57.81 59.00 0.0M
2022-01-18 59.89 60.12 59.54 60.25 0.0M
2022-01-17 61.25 61.25 61.25 61.25 0.0M
2022-01-14 61.34 61.51 61.09 61.50 0.0M
2022-01-13 62.11 62.15 61.24 61.50 0.0M
2022-01-12 62.45 62.80 61.99 62.50 0.0M
2022-01-11 61.60 62.30 61.44 62.00 0.0M
2022-01-10 60.87 61.65 60.56 60.75 0.0M
2022-01-07 61.53 61.53 60.76 61.25 0.0M
2022-01-06 59.94 61.07 59.92 61.00 0.0M
2022-01-05 61.03 61.56 60.57 61.50 0.0M
2022-01-04 62.49 62.81 61.48 62.50 0.0M