科休半导体

COHU
🏛️ 德国 →
17.40
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
2021-12-30 34.00 34.00 33.80 33.80 0.0M
2021-12-29 33.80 33.80 32.80 33.80 0.0M
2021-12-28 33.80 34.00 33.40 33.40 0.0M
2021-12-27 34.00 34.20 33.40 33.60 0.0M
2021-12-23 33.40 34.00 33.40 33.80 0.0M
2021-12-22 33.00 33.60 32.80 33.60 0.0M
2021-12-21 32.40 33.20 32.40 33.00 0.0M
2021-12-20 32.60 32.60 31.00 32.00 0.0M
2021-12-17 32.20 32.20 31.80 32.20 0.0M
2021-12-16 34.00 34.40 33.20 33.40 0.0M
2021-12-15 30.40 33.80 30.40 33.80 0.0M
2021-12-14 30.40 30.40 30.40 30.40 0.0M
2021-12-13 31.80 32.40 31.20 32.40 0.0M
2021-12-10 30.80 30.80 30.80 30.80 0.0M
2021-12-09 32.00 32.00 31.40 31.60 0.0M
2021-12-08 31.00 31.40 30.00 31.40 0.0M
2021-12-07 29.00 31.20 29.00 30.80 0.0M
2021-12-06 28.20 29.00 28.20 29.00 0.0M
2021-12-03 28.20 29.20 28.00 28.20 0.0M
2021-12-02 29.40 29.40 28.40 28.80 0.0M
2021-12-01 29.60 30.40 29.00 29.60 0.0M
2021-11-30 30.20 30.20 28.80 29.00 0.0M
2021-11-29 30.80 31.80 29.60 29.60 0.0M
2021-11-26 31.40 31.40 29.60 29.60 0.0M
2021-11-25 32.00 32.80 32.00 32.60 0.0M
2021-11-24 31.60 31.60 31.60 31.60 0.0M
2021-11-23 30.80 31.60 30.40 30.40 0.0M
2021-11-22 32.00 32.60 31.60 31.60 0.0M
2021-11-19 32.40 33.20 32.40 33.20 0.0M
2021-11-18 33.20 33.20 32.60 32.60 0.0M
2021-11-17 33.60 33.80 33.60 33.60 0.0M
2021-11-16 33.20 33.40 33.20 33.40 0.0M
2021-11-15 32.00 33.00 32.00 33.00 0.0M
2021-11-12 31.60 31.60 30.80 31.60 0.0M
2021-11-11 31.00 31.00 31.00 31.00 0.0M
2021-11-10 32.00 32.00 30.60 30.60 0.0M
2021-11-09 31.20 31.80 31.20 31.80 0.0M
2021-11-08 31.40 32.00 30.60 30.80 0.0M
2021-11-05 31.00 31.20 30.20 31.00 0.0M
2021-11-04 30.60 30.80 30.20 30.40 0.0M
2021-11-03 31.40 31.60 30.00 30.00 0.0M
2021-11-02 30.00 30.60 30.00 30.60 0.0M
2021-11-01 29.00 30.00 27.60 30.00 0.0M
2021-10-29 26.60 27.40 26.00 27.40 0.0M
2021-10-28 26.80 28.40 26.20 28.40 0.0M
2021-10-27 26.80 27.40 26.80 26.80 0.0M
2021-10-26 27.40 27.40 26.80 26.80 0.0M
2021-10-25 26.80 27.20 26.80 27.20 0.0M
2021-10-22 27.00 27.00 27.00 27.00 0.0M
2021-10-21 27.00 27.00 26.60 26.80 0.0M
2021-10-20 26.60 27.00 26.60 26.60 0.0M
2021-10-19 26.80 27.00 26.80 27.00 0.0M
2021-10-18 26.60 26.60 26.20 26.20 0.0M
2021-10-15 26.80 26.80 26.80 26.80 0.0M
2021-10-14 26.60 27.00 26.60 26.60 0.0M
2021-10-13 26.80 26.80 26.00 26.00 0.0M
2021-10-12 26.60 26.60 26.20 26.20 0.0M
2021-10-11 26.20 26.80 26.20 26.80 0.0M
2021-10-08 27.60 27.60 26.80 26.80 0.0M
2021-10-07 27.80 27.80 27.40 27.40 0.0M
2021-10-06 26.80 27.20 26.80 26.80 0.0M
2021-10-05 27.00 27.00 26.80 27.00 0.0M
2021-10-04 27.80 28.00 26.60 26.60 0.0M
2021-10-01 27.00 28.00 27.00 27.80 0.0M
2021-09-30 27.80 28.20 27.60 27.80 0.0M
2021-09-29 28.00 28.00 28.00 28.00 0.0M
2021-09-27 28.00 28.00 28.00 28.00 0.0M
2021-09-24 28.00 28.00 28.00 28.00 0.0M
2021-09-23 28.40 28.40 28.40 28.40 0.0M
2021-09-22 27.80 27.80 27.80 27.80 0.0M
2021-09-21 28.40 28.40 26.80 27.40 0.0M
2021-09-20 29.40 29.40 27.00 27.00 0.0M
2021-09-17 29.00 29.00 28.40 28.40 0.0M
2021-09-16 29.00 29.40 29.00 29.00 0.0M
2021-09-15 28.60 29.20 28.00 28.60 0.0M
2021-09-14 29.60 30.00 28.80 28.80 0.0M
2021-09-13 29.80 30.40 29.00 29.00 0.0M
2021-09-10 29.80 30.40 29.40 29.80 0.0M
2021-09-09 28.20 29.20 28.20 29.20 0.0M
2021-09-08 28.60 28.60 28.60 28.60 0.0M
2021-09-07 30.80 30.80 29.80 29.80 0.0M
2021-09-03 29.60 30.00 29.60 30.00 0.0M
2021-09-01 29.60 29.60 29.20 29.20 0.0M
2021-08-31 30.80 30.80 29.40 29.40 0.0M
2021-08-30 30.20 31.00 30.20 30.60 0.0M
2021-08-27 28.40 30.20 28.40 30.20 0.0M
2021-08-26 27.80 27.80 27.80 27.80 0.0M
2021-08-25 26.80 26.80 26.80 26.80 0.0M
2021-08-24 26.40 26.40 26.40 26.40 0.0M
2021-08-23 25.80 26.00 25.40 26.00 0.0M
2021-08-20 25.20 25.20 25.20 25.20 0.0M
2021-08-19 24.80 25.20 24.80 25.20 0.0M
2021-08-18 25.60 26.00 25.60 26.00 0.0M
2021-08-17 26.40 26.60 25.20 25.20 0.0M
2021-08-16 26.20 26.20 26.20 26.20 0.0M
2021-08-13 25.60 26.80 25.60 26.60 0.0M
2021-08-12 28.20 28.20 26.00 26.20 0.0M
2021-08-11 28.40 28.80 28.40 28.80 0.0M
2021-08-10 29.20 29.20 29.00 29.00 0.0M
2021-08-09 30.40 30.40 29.20 29.40 0.0M
2021-08-06 29.60 29.60 29.60 29.60 0.0M
2021-08-05 29.20 29.60 29.20 29.60 0.0M
2021-08-04 30.00 30.00 29.20 29.20 0.0M
2021-08-03 29.00 29.20 29.00 29.20 0.0M
2021-08-02 30.60 30.80 29.80 29.80 0.0M
2021-07-30 29.40 29.60 29.00 29.60 0.0M
2021-07-29 31.80 31.80 28.40 28.40 0.0M
2021-07-28 31.80 31.80 31.80 31.80 0.0M
2021-07-27 30.60 30.60 29.80 29.80 0.0M
2021-07-26 32.00 32.00 31.20 31.20 0.0M
2021-07-23 31.20 31.20 31.20 31.20 0.0M
2021-07-22 32.20 32.20 31.00 31.00 0.0M
2021-07-20 30.00 30.20 29.60 30.20 0.0M
2021-07-19 28.00 28.00 28.00 28.00 0.0M
2021-07-16 28.00 28.00 28.00 28.00 0.0M
2021-07-14 30.40 30.40 30.00 30.00 0.0M
2021-07-13 30.40 30.40 30.40 30.40 0.0M
2021-07-12 30.20 30.40 30.20 30.40 0.0M
2021-07-09 29.80 30.00 29.60 30.00 0.0M
2021-07-08 29.20 29.20 28.60 29.20 0.0M
2021-07-07 29.60 29.60 29.60 29.60 0.0M
2021-07-05 30.20 31.00 30.20 31.00 0.0M
2021-07-02 31.00 31.00 30.20 30.20 0.0M
2021-07-01 30.80 30.80 30.20 30.60 0.0M
2021-06-30 31.40 32.40 31.40 32.40 0.0M
2021-06-29 30.20 30.20 29.80 29.80 0.0M
2021-06-28 29.40 30.00 29.40 30.00 0.0M
2021-06-25 29.80 30.00 29.80 30.00 0.0M
2021-06-24 29.40 29.40 29.40 29.40 0.0M
2021-06-22 28.40 28.40 28.40 28.40 0.0M
2021-06-21 29.40 29.40 29.40 29.40 0.0M
2021-06-18 29.00 29.00 28.80 28.80 0.0M
2021-06-16 29.60 29.60 29.60 29.60 0.0M
2021-06-14 30.40 30.40 30.40 30.40 0.0M
2021-06-11 30.00 30.00 30.00 30.00 0.0M
2021-06-10 29.80 29.80 29.80 29.80 0.0M
2021-06-09 30.00 30.00 30.00 30.00 0.0M
2021-06-08 29.80 29.80 29.80 29.80 0.0M
2021-06-07 30.20 30.20 29.20 29.60 0.0M
2021-06-02 31.40 31.40 30.60 30.60 0.0M
2021-05-31 30.80 30.80 30.80 30.80 0.0M
2021-05-25 29.80 29.80 29.80 29.80 0.0M
2021-05-20 30.00 30.00 30.00 30.00 0.0M
2021-05-18 30.60 30.60 30.40 30.40 0.0M
2021-05-17 29.80 29.80 29.80 29.80 0.0M
2021-05-13 27.80 27.80 27.80 27.80 0.0M
2021-05-12 27.80 27.80 27.80 27.80 0.0M
2021-05-11 29.60 30.00 28.80 30.00 0.0M
2021-05-10 32.20 32.20 31.80 31.80 0.0M
2021-05-07 32.00 32.00 31.80 32.00 0.0M
2021-05-06 31.00 31.00 31.00 31.00 0.0M
2021-05-05 31.80 31.80 31.80 31.80 0.0M
2021-05-04 33.80 33.80 30.60 30.80 0.0M
2021-05-03 33.80 34.00 32.80 32.80 0.0M