赛默飞世尔科技公司

TMO
🏛️ 德国 →
464.35
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 447.05 447.05 447.05 447.05 0.0K
10:40 450.00 450.00 450.00 450.00 0.0K
11:00 446.85 446.85 446.85 446.85 0.0K
11:50 447.20 447.20 447.20 447.20 0.0K
12:20 450.30 450.30 447.00 447.00 0.1K
12:25 450.30 450.30 450.30 450.30 0.0K
12:50 450.15 450.15 450.15 450.15 0.0K
12:55 450.15 450.15 450.15 450.15 0.0K
13:20 446.85 446.85 446.85 446.85 0.0K
13:55 445.25 445.25 445.25 445.25 0.0K
14:00 445.30 445.30 445.30 445.30 0.0K
14:10 445.60 445.60 445.60 445.60 0.0K
14:50 445.25 448.60 445.25 448.60 0.0K
15:35 454.00 454.00 454.00 454.00 0.0K
15:40 458.50 458.50 458.50 458.50 0.0K
15:45 456.40 456.40 456.40 456.40 0.0K
16:00 458.70 458.70 458.60 458.60 0.0K
16:05 459.75 459.75 459.20 459.20 0.0K
16:10 459.25 460.00 459.25 460.00 0.1K
16:15 460.35 460.55 460.35 460.35 0.0K
16:20 461.70 461.70 461.70 461.70 0.0K
16:25 460.35 460.90 460.35 460.90 0.0K
16:30 460.90 461.75 460.90 461.75 0.0K
16:35 462.00 463.50 462.00 463.50 0.1K
16:40 464.05 464.05 464.05 464.05 0.0K
16:45 462.95 462.95 462.95 462.95 0.0K
17:00 460.45 460.45 460.20 460.20 0.0K
17:30 455.60 455.60 455.60 455.60 0.0K
17:50 458.35 458.35 458.35 458.35 0.2K
17:55 459.95 459.95 459.95 459.95 0.0K
18:00 461.20 461.20 460.40 460.40 0.0K
18:15 459.60 459.60 459.60 459.60 0.0K
18:20 460.05 460.05 460.05 460.05 0.0K
19:15 460.45 460.45 460.45 460.45 0.0K
19:40 461.10 461.10 461.10 461.10 0.0K
22:00 461.10 461.10 461.10 461.10 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 464.95 468.70 459.05 464.35 0.0M
2025-10-03 447.40 464.05 445.25 461.10 0.0M
2025-10-02 452.90 459.65 446.95 450.05 0.0M
2025-10-01 412.15 454.00 409.10 454.00 0.0M
2025-09-30 392.00 413.55 390.25 413.10 0.0M
2025-09-29 398.75 399.85 389.95 396.25 0.0M
2025-09-26 394.60 398.20 391.85 395.30 0.0M
2025-09-25 400.00 400.95 393.15 393.15 0.0M
2025-09-24 400.50 402.95 395.90 399.10 0.0M
2025-09-23 404.45 406.75 395.90 400.55 0.0M
2025-09-22 406.45 409.85 401.00 403.35 0.0M
2025-09-19 410.25 411.50 407.15 410.80 0.0M
2025-09-18 403.40 407.90 400.05 407.90 0.0M
2025-09-17 403.75 409.50 397.45 398.95 0.0M
2025-09-16 404.60 407.15 399.20 406.15 0.0M
2025-09-15 408.95 410.00 401.00 401.75 0.0M
2025-09-12 418.05 420.75 410.00 410.00 0.0M
2025-09-11 406.65 419.15 406.55 417.80 0.0M
2025-09-10 410.50 413.60 407.20 407.55 0.0M
2025-09-09 412.90 417.00 410.45 413.85 0.0M
2025-09-08 422.30 422.30 410.75 413.00 0.0M
2025-09-05 418.35 425.00 416.80 418.85 0.0M
2025-09-04 416.95 420.40 406.05 420.00 0.0M
2025-09-03 419.15 420.20 413.05 415.40 0.0M
2025-09-02 428.80 428.80 411.80 417.15 0.0M
2025-09-01 419.15 426.80 419.05 421.85 0.0M
2025-08-29 420.65 423.65 416.20 420.75 0.0M
2025-08-28 421.50 424.00 415.40 420.60 0.0M
2025-08-27 422.15 423.65 416.30 418.55 0.0M
2025-08-26 420.55 423.05 418.30 420.55 0.0M
2025-08-25 426.85 428.35 420.50 422.10 0.0M
2025-08-22 419.00 428.95 415.25 426.35 0.0M
2025-08-21 421.05 427.90 416.70 416.80 0.0M
2025-08-20 425.75 429.25 422.80 425.40 0.0M
2025-08-19 418.75 429.40 415.85 426.20 0.0M
2025-08-18 419.45 422.10 415.65 420.00 0.0M
2025-08-15 416.45 419.95 412.75 418.35 0.0M
2025-08-14 415.65 416.70 411.10 415.90 0.0M
2025-08-13 407.20 415.80 406.85 415.80 0.0M
2025-08-12 399.60 410.10 396.30 408.50 0.0M
2025-08-11 395.90 402.40 394.40 398.75 0.0M
2025-08-08 389.30 393.95 386.00 393.95 0.0M
2025-08-07 386.05 392.55 383.05 391.00 0.0M
2025-08-06 405.75 406.55 382.30 386.25 0.0M
2025-08-05 402.85 408.40 401.40 402.35 0.0M
2025-08-04 403.65 404.65 395.00 404.35 0.0M
2025-08-01 409.60 409.60 390.05 399.05 0.0M
2025-07-31 419.85 422.05 409.50 409.50 0.0M
2025-07-30 419.35 424.20 415.00 415.85 0.0M
2025-07-29 419.95 424.65 416.85 418.00 0.0M
2025-07-28 410.60 419.95 410.00 419.25 0.0M
2025-07-25 407.00 412.00 403.05 408.25 0.0M
2025-07-24 395.05 411.95 392.00 403.70 0.0M
2025-07-23 364.45 413.30 363.95 398.30 0.0M
2025-07-22 353.65 365.90 340.00 364.45 0.0M
2025-07-21 358.30 358.65 346.05 347.00 0.0M
2025-07-18 367.95 368.00 354.00 355.20 0.0M
2025-07-17 359.05 367.25 357.55 367.25 0.0M
2025-07-16 360.40 363.25 353.45 358.00 0.0M
2025-07-15 365.35 368.40 359.85 359.85 0.0M
2025-07-14 373.10 376.50 362.35 365.55 0.0M
2025-07-11 369.20 373.05 366.05 373.05 0.0M
2025-07-10 355.55 375.65 353.80 367.60 0.0M
2025-07-09 362.60 364.85 352.70 357.50 0.0M
2025-07-08 357.00 369.00 356.00 364.45 0.0M
2025-07-07 365.80 369.65 356.15 356.45 0.0M
2025-07-04 364.80 366.75 362.50 366.00 0.0M
2025-07-03 363.60 366.15 361.40 365.90 0.0M
2025-07-02 356.60 364.25 356.60 362.35 0.0M
2025-07-01 343.95 364.00 342.05 357.65 0.0M
2025-06-30 351.30 352.65 342.00 344.80 0.0M
2025-06-27 353.85 354.95 348.05 349.20 0.0M
2025-06-26 352.90 354.85 349.05 350.95 0.0M
2025-06-25 347.15 354.00 343.05 353.40 0.0M
2025-06-24 345.80 349.20 343.85 349.20 0.0M
2025-06-23 340.00 349.55 338.95 344.95 0.0M
2025-06-20 341.90 344.60 339.10 344.40 0.0M
2025-06-19 343.10 343.10 340.00 341.00 0.0M
2025-06-18 339.85 344.40 335.60 343.20 0.0M
2025-06-17 350.30 350.40 339.60 340.25 0.0M
2025-06-16 350.20 352.25 342.25 350.75 0.0M
2025-06-13 357.25 358.35 348.70 349.40 0.0M
2025-06-12 360.60 362.10 355.50 358.00 0.0M
2025-06-11 363.40 368.20 360.45 361.75 0.0M
2025-06-10 355.55 368.20 355.55 363.10 0.0M
2025-06-09 354.90 361.25 350.65 359.90 0.0M
2025-06-06 350.85 356.95 348.35 352.90 0.0M
2025-06-05 354.75 355.85 346.05 348.25 0.0M
2025-06-04 352.65 356.95 350.05 353.90 0.0M
2025-06-03 346.95 353.50 345.00 352.55 0.0M
2025-06-02 354.35 354.35 344.60 346.75 0.0M
2025-05-30 358.00 358.30 351.40 355.25 0.0M
2025-05-29 363.95 363.95 354.00 356.60 0.0M
2025-05-28 358.00 362.00 355.05 355.90 0.0M
2025-05-27 348.05 359.80 348.05 356.10 0.0M
2025-05-26 347.05 350.15 347.05 349.05 0.0M
2025-05-23 355.30 356.10 344.70 346.75 0.0M
2025-05-22 352.90 355.95 349.10 355.65 0.0M
2025-05-21 365.05 366.40 351.10 351.10 0.0M
2025-05-20 368.55 371.95 363.95 364.90 0.0M
2025-05-19 366.95 369.20 362.35 367.55 0.0M
2025-05-16 362.35 370.05 360.00 369.40 0.0M
2025-05-15 362.45 366.00 348.85 361.85 0.0M
2025-05-14 386.05 387.60 363.50 364.25 0.0M
2025-05-13 389.80 392.45 383.60 385.35 0.0M
2025-05-12 366.00 389.75 361.25 388.80 0.0M
2025-05-09 367.20 367.55 357.85 357.85 0.0M
2025-05-08 361.65 369.75 358.00 365.85 0.0M
2025-05-07 360.05 366.70 356.25 361.25 0.0M
2025-05-06 373.55 375.65 357.40 358.15 0.0M
2025-05-05 373.95 375.75 368.25 373.65 0.0M
2025-05-02 375.30 378.85 372.05 374.75 0.0M
2025-04-30 376.30 379.60 372.20 378.00 0.0M
2025-04-29 371.75 378.00 367.35 376.05 0.0M
2025-04-28 374.65 377.50 365.35 368.70 0.0M
2025-04-25 378.60 383.95 368.55 373.70 0.0M
2025-04-24 379.50 384.00 368.50 375.00 0.0M
2025-04-23 387.45 405.00 367.50 381.40 0.0M
2025-04-22 370.00 381.95 362.35 377.85 0.0M
2025-04-17 389.25 389.85 375.00 375.00 0.0M
2025-04-16 386.25 395.00 382.80 383.85 0.0M
2025-04-15 395.35 398.55 389.05 390.40 0.0M
2025-04-14 388.75 397.75 386.25 394.65 0.0M
2025-04-11 380.95 389.00 370.00 386.95 0.0M
2025-04-10 415.00 417.00 372.00 381.00 0.0M
2025-04-09 377.05 415.70 370.55 414.30 0.0M
2025-04-08 403.95 416.40 377.10 382.45 0.0M
2025-04-07 383.15 411.45 364.20 401.90 0.0M
2025-04-04 425.00 426.50 399.70 400.00 0.0M
2025-04-03 435.00 438.10 425.55 425.90 0.0M
2025-04-02 443.35 452.75 443.35 452.20 0.0M
2025-04-01 460.90 462.45 446.00 447.10 0.0M
2025-03-31 462.00 462.95 449.25 460.00 0.0M
2025-03-28 472.50 476.00 461.15 462.95 0.0M
2025-03-27 479.35 479.95 471.10 472.60 0.0M
2025-03-26 477.50 480.35 474.15 475.80 0.0M
2025-03-25 479.00 485.40 475.95 475.95 0.0M
2025-03-24 478.95 485.45 478.75 482.70 0.0M
2025-03-21 479.25 480.30 474.60 480.30 0.0M
2025-03-20 478.20 480.70 473.70 479.20 0.0M
2025-03-19 480.00 480.65 472.00 477.15 0.0M
2025-03-18 474.35 477.90 469.00 477.90 0.0M
2025-03-17 476.15 482.00 471.80 477.15 0.0M
2025-03-14 469.00 478.40 467.40 477.20 0.0M
2025-03-13 471.50 475.35 467.95 467.95 0.0M
2025-03-12 471.05 477.05 470.00 472.10 0.0M
2025-03-11 484.85 485.45 466.35 472.25 0.0M
2025-03-10 490.30 494.00 482.25 488.05 0.0M
2025-03-07 486.20 491.15 478.55 490.55 0.0M
2025-03-06 486.55 490.35 480.40 489.20 0.0M
2025-03-05 486.15 488.40 478.05 485.90 0.0M
2025-03-04 502.00 502.00 486.00 486.00 0.0M
2025-03-03 506.30 511.10 494.75 496.95 0.0M
2025-02-28 501.50 510.00 500.50 510.00 0.0M
2025-02-27 507.80 515.70 499.95 504.60 0.0M
2025-02-26 512.90 517.00 508.50 509.40 0.0M
2025-02-25 510.10 514.90 500.70 511.60 0.0M
2025-02-24 507.50 518.90 505.10 513.50 0.0M
2025-02-21 510.60 516.40 509.40 509.40 0.0M
2025-02-20 509.70 520.60 505.10 512.40 0.0M
2025-02-19 502.40 509.00 500.00 509.00 0.0M
2025-02-18 508.10 511.70 499.15 499.95 0.0M
2025-02-17 505.60 509.90 503.80 507.10 0.0M
2025-02-14 508.00 511.80 506.10 507.30 0.0M
2025-02-13 518.60 520.60 509.50 510.00 0.0M
2025-02-12 527.00 527.40 516.10 518.00 0.0M
2025-02-11 537.10 540.10 524.20 526.70 0.0M
2025-02-10 553.00 553.10 528.20 536.30 0.0M
2025-02-07 553.70 555.30 547.60 553.90 0.0M
2025-02-06 559.00 562.20 549.30 551.80 0.0M
2025-02-05 559.00 563.70 555.10 558.70 0.0M
2025-02-04 573.50 580.00 556.10 556.10 0.0M
2025-02-03 572.30 582.00 560.10 580.60 0.0M
2025-01-31 583.00 587.30 576.10 576.10 0.0M
2025-01-30 544.90 585.00 536.20 583.30 0.0M
2025-01-29 561.80 563.60 540.00 546.20 0.0M
2025-01-28 555.30 575.30 555.30 560.00 0.0M
2025-01-27 543.10 555.50 540.20 555.40 0.0M
2025-01-24 550.90 550.90 543.50 549.50 0.0M
2025-01-23 549.70 554.80 542.30 550.40 0.0M
2025-01-22 552.70 556.40 545.80 552.60 0.0M
2025-01-21 536.10 552.80 534.40 550.70 0.0M
2025-01-20 545.50 545.50 532.70 536.50 0.0M
2025-01-17 544.50 549.40 542.10 544.10 0.0M
2025-01-16 538.60 545.00 532.80 545.00 0.0M
2025-01-15 543.30 549.40 528.30 538.40 0.0M
2025-01-14 540.90 547.00 536.40 540.80 0.0M
2025-01-13 528.00 549.50 525.10 544.20 0.0M
2025-01-10 530.70 542.00 527.70 531.20 0.0M
2025-01-09 526.00 529.90 525.00 529.90 0.0M
2025-01-08 529.90 531.90 524.90 529.60 0.0M
2025-01-07 514.40 531.60 511.80 527.40 0.0M
2025-01-06 513.90 524.20 509.20 515.60 0.0M
2025-01-03 506.70 519.50 506.70 518.50 0.0M
2025-01-02 500.90 511.10 499.95 509.50 0.0M