西斯科公司

SYY
🏛️ 德国 →
69.78
最后更新: 2025-09-29
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 69.12 69.12 68.56 68.56 0.0M
2021-12-29 68.86 69.32 68.52 68.52 0.0M
2021-12-28 68.80 69.60 68.80 69.50 0.0M
2021-12-27 67.42 68.10 67.42 67.92 0.0M
2021-12-23 67.96 67.96 67.78 67.78 0.0M
2021-12-22 65.94 66.18 65.72 66.02 0.0M
2021-12-21 63.74 66.06 63.34 66.06 0.0M
2021-12-20 63.64 63.64 62.00 63.10 0.0M
2021-12-17 65.12 65.74 63.80 65.74 0.0M
2021-12-16 66.18 66.18 66.18 66.18 0.0M
2021-12-15 65.74 66.14 64.90 65.40 0.0M
2021-12-14 64.50 65.60 64.50 65.60 0.0M
2021-12-13 65.82 65.82 64.88 64.88 0.0M
2021-12-10 65.96 66.10 64.98 64.98 0.0M
2021-12-09 64.40 64.40 64.40 64.40 0.0M
2021-12-08 64.88 65.16 64.88 65.14 0.0M
2021-12-07 64.80 65.78 64.80 64.86 0.0M
2021-12-06 62.72 66.14 61.98 64.76 0.0M
2021-12-03 62.48 62.48 61.74 62.30 0.0M
2021-12-02 60.74 61.30 60.68 61.30 0.0M
2021-12-01 62.78 63.64 60.66 60.66 0.0M
2021-11-30 64.22 64.22 62.48 62.48 0.0M
2021-11-29 65.38 65.80 64.68 65.34 0.0M
2021-11-26 67.00 67.00 64.84 64.90 0.0M
2021-11-25 68.34 68.34 67.70 67.80 0.0M
2021-11-24 67.64 67.72 67.64 67.72 0.0M
2021-11-23 66.64 66.74 66.64 66.74 0.0M
2021-11-22 65.82 67.24 65.44 67.24 0.0M
2021-11-19 66.36 66.36 64.78 66.00 0.0M
2021-11-18 67.14 67.54 65.24 65.24 0.0M
2021-11-17 67.50 67.50 66.44 66.64 0.0M
2021-11-16 67.66 67.68 66.50 67.36 0.0M
2021-11-15 66.44 67.72 66.44 67.72 0.0M
2021-11-12 67.56 67.68 66.90 66.90 0.0M
2021-11-11 68.32 68.32 67.36 68.00 0.0M
2021-11-10 68.50 69.10 68.50 69.10 0.0M
2021-11-09 69.70 70.34 68.80 68.82 0.0M
2021-11-08 70.82 70.82 69.56 69.56 0.0M
2021-11-05 68.16 70.18 68.16 70.18 0.0M
2021-11-04 67.22 67.80 67.22 67.44 0.0M
2021-11-03 67.32 67.50 66.74 66.94 0.0M
2021-11-02 67.14 67.48 67.14 67.36 0.0M
2021-11-01 66.96 67.48 65.00 67.48 0.0M
2021-10-28 65.74 65.74 65.52 65.52 0.0M
2021-10-27 66.22 66.96 66.20 66.96 0.0M
2021-10-26 66.92 67.10 65.96 65.96 0.0M
2021-10-25 68.14 68.14 67.54 67.86 0.0M
2021-10-22 68.66 68.66 68.00 68.00 0.0M
2021-10-20 69.70 69.88 69.70 69.88 0.0M
2021-10-19 69.34 69.34 68.98 68.98 0.0M
2021-10-18 71.30 71.30 69.90 70.14 0.0M
2021-10-15 71.80 71.80 71.80 71.80 0.0M
2021-10-13 72.22 72.52 70.00 70.00 0.0M
2021-10-12 71.08 72.46 71.08 72.30 0.0M
2021-10-11 71.58 72.00 70.84 72.00 0.0M
2021-10-08 71.44 72.00 71.32 72.00 0.0M
2021-10-07 70.78 71.58 70.78 71.32 0.0M
2021-10-06 69.02 69.56 69.02 69.56 0.0M
2021-10-05 69.82 70.72 69.82 69.86 0.0M
2021-10-04 69.64 69.64 69.02 69.52 0.0M
2021-09-30 70.14 70.14 69.64 69.64 0.0M
2021-09-29 69.08 69.48 69.00 69.48 0.0M
2021-09-28 69.30 70.60 69.26 69.26 0.0M
2021-09-27 68.54 70.32 68.54 70.32 0.0M
2021-09-24 67.58 68.62 67.58 68.62 0.0M
2021-09-23 66.32 67.50 66.32 67.50 0.0M
2021-09-22 65.22 66.48 65.22 66.48 0.0M
2021-09-21 65.56 65.68 65.00 65.46 0.0M
2021-09-20 64.74 64.74 63.82 63.82 0.0M
2021-09-16 64.94 65.54 64.94 65.28 0.0M
2021-09-15 64.52 64.52 63.62 63.62 0.0M
2021-09-13 65.38 65.70 64.96 65.34 0.0M
2021-09-10 66.00 66.26 65.40 65.40 0.0M
2021-09-09 64.00 64.92 64.00 64.92 0.0M
2021-09-08 64.58 65.10 64.58 65.10 0.0M
2021-09-07 65.14 65.14 64.82 64.86 0.0M
2021-09-06 65.52 65.52 65.52 65.52 0.0M
2021-09-03 65.50 65.50 65.50 65.50 0.0M
2021-09-02 66.48 66.54 65.76 65.76 0.0M
2021-09-01 67.68 67.68 66.90 66.90 0.0M
2021-08-31 67.28 67.28 67.28 67.28 0.0M
2021-08-30 68.32 68.38 67.20 67.28 0.0M
2021-08-27 67.66 67.68 67.38 67.68 0.0M
2021-08-26 67.58 67.58 67.28 67.28 0.0M
2021-08-25 66.54 67.30 66.54 67.10 0.0M
2021-08-24 65.84 66.58 65.84 66.58 0.0M
2021-08-23 65.46 65.50 65.22 65.50 0.0M
2021-08-20 64.14 65.42 63.74 65.42 0.0M
2021-08-19 65.44 65.66 64.00 64.00 0.0M
2021-08-18 67.36 67.36 66.72 66.72 0.0M
2021-08-17 67.20 67.50 67.20 67.20 0.0M
2021-08-16 67.84 67.94 66.72 67.12 0.0M
2021-08-13 67.46 68.60 66.82 67.56 0.0M
2021-08-12 66.62 67.32 66.50 67.32 0.0M
2021-08-11 66.42 67.14 66.40 66.80 0.0M
2021-08-10 65.08 66.92 65.00 66.66 0.0M
2021-08-09 62.42 63.54 62.42 62.80 0.0M
2021-08-06 62.60 63.28 62.46 62.72 0.0M
2021-08-05 60.38 61.76 60.16 61.76 0.0M
2021-08-04 61.08 61.08 60.30 60.76 0.0M
2021-08-03 61.56 61.56 60.60 60.60 0.0M
2021-08-02 62.32 63.00 62.32 63.00 0.0M
2021-07-30 63.24 63.40 62.90 62.90 0.0M
2021-07-29 61.98 63.52 61.98 63.52 0.0M
2021-07-28 62.06 62.54 61.84 62.30 0.0M
2021-07-26 61.84 61.84 60.90 61.80 0.0M
2021-07-23 61.16 62.12 61.16 62.12 0.0M
2021-07-22 62.42 62.42 60.90 61.06 0.0M
2021-07-21 62.46 62.46 62.46 62.46 0.0M
2021-07-20 59.62 61.82 59.62 61.82 0.0M
2021-07-19 60.10 60.14 58.86 59.16 0.0M
2021-07-16 61.36 61.36 60.80 60.80 0.0M
2021-07-15 61.32 61.98 61.22 61.22 0.0M
2021-07-14 62.26 62.60 61.30 62.32 0.0M
2021-07-13 63.10 63.12 62.24 62.34 0.0M
2021-07-12 63.50 63.66 63.24 63.24 0.0M
2021-07-09 63.20 63.98 63.20 63.98 0.0M
2021-07-08 62.86 62.98 62.38 62.66 0.0M
2021-07-07 63.44 63.98 63.36 63.36 0.0M
2021-07-06 65.10 65.10 63.94 63.94 0.0M
2021-07-05 64.92 65.04 64.20 65.04 0.0M
2021-07-02 64.58 64.64 64.58 64.64 0.0M
2021-07-01 65.68 65.68 64.80 65.16 0.0M
2021-06-30 63.80 65.30 63.78 65.30 0.0M
2021-06-29 63.68 64.28 63.68 64.28 0.0M
2021-06-28 64.36 64.36 64.04 64.14 0.0M
2021-06-25 65.12 65.12 65.12 65.12 0.0M
2021-06-24 64.66 65.00 64.66 64.80 0.0M
2021-06-23 65.00 65.04 65.00 65.04 0.0M
2021-06-22 64.66 65.46 64.10 65.06 0.0M
2021-06-21 62.34 65.06 61.50 65.06 0.0M
2021-06-18 63.64 64.10 62.72 63.28 0.0M
2021-06-17 64.64 65.00 63.64 63.64 0.0M
2021-06-16 65.44 65.44 65.00 65.20 0.0M
2021-06-15 65.40 65.40 65.40 65.40 0.0M
2021-06-14 66.00 66.00 65.28 65.40 0.0M
2021-06-10 65.04 65.04 65.04 65.04 0.0M
2021-06-09 65.62 65.94 65.34 65.34 0.0M
2021-06-08 65.84 65.98 65.78 65.78 0.0M
2021-06-07 65.72 65.72 65.38 65.38 0.0M
2021-06-04 66.48 66.48 65.10 65.30 0.0M
2021-06-03 65.82 66.26 65.80 66.26 0.0M
2021-06-02 67.20 67.82 66.70 66.82 0.0M
2021-06-01 66.40 66.50 66.12 66.12 0.0M
2021-05-31 66.74 66.74 66.12 66.56 0.0M
2021-05-28 66.60 67.12 66.20 66.50 0.0M
2021-05-27 66.52 66.98 66.32 66.32 0.0M
2021-05-26 66.98 67.10 66.46 66.70 0.0M
2021-05-25 66.20 67.82 65.94 67.00 0.0M
2021-05-24 66.66 66.66 66.66 66.66 0.0M
2021-05-21 65.36 66.34 65.36 66.12 0.0M
2021-05-20 66.90 67.64 65.00 65.92 0.0M
2021-05-19 67.70 67.70 66.14 66.94 0.0M
2021-05-18 68.76 68.76 68.76 68.76 0.0M
2021-05-17 68.82 69.44 68.82 69.44 0.0M
2021-05-14 69.50 69.50 69.30 69.30 0.0M
2021-05-13 67.00 68.64 67.00 68.00 0.0M
2021-05-12 69.56 69.56 67.66 67.66 0.0M
2021-05-11 70.58 70.58 69.00 69.00 0.0M
2021-05-10 71.58 71.58 71.24 71.24 0.0M
2021-05-07 70.48 71.10 70.48 71.10 0.0M
2021-05-06 68.82 68.82 68.82 68.82 0.0M
2021-05-05 69.80 69.80 69.06 69.06 0.0M
2021-05-04 70.56 70.56 68.78 69.18 0.0M
2021-05-03 70.98 71.08 69.60 70.12 0.0M
2021-04-30 69.02 70.06 69.02 70.06 0.0M
2021-04-29 69.20 69.98 69.20 69.38 0.0M
2021-04-28 68.90 69.60 68.86 69.04 0.0M
2021-04-27 68.36 69.24 68.12 68.88 0.0M
2021-04-26 67.96 68.66 67.66 68.34 0.0M
2021-04-23 68.46 68.96 68.00 68.96 0.0M
2021-04-22 68.70 69.00 67.96 68.60 0.0M
2021-04-21 67.18 68.18 66.96 68.18 0.0M
2021-04-20 66.84 67.38 65.70 66.52 0.0M
2021-04-19 67.34 67.34 66.68 67.14 0.0M
2021-04-16 66.96 66.96 66.96 66.96 0.0M
2021-04-15 67.08 68.00 66.40 66.90 0.0M
2021-04-14 67.62 67.66 67.30 67.30 0.0M
2021-04-13 68.94 68.98 67.10 67.50 0.0M
2021-04-12 68.14 68.14 68.14 68.14 0.0M
2021-04-09 67.20 67.20 67.20 67.20 0.0M
2021-04-08 68.26 68.26 67.20 67.20 0.0M
2021-04-07 68.04 68.54 67.72 67.72 0.0M
2021-04-06 67.46 69.02 67.26 69.02 0.0M
2021-04-01 66.84 67.44 66.84 67.44 0.0M
2021-03-31 68.02 68.02 67.69 67.69 0.0M
2021-03-30 67.11 67.42 66.78 67.42 0.0M
2021-03-29 68.53 68.60 66.87 66.87 0.0M
2021-03-26 67.38 68.09 67.38 68.09 0.0M
2021-03-25 65.54 65.88 65.07 65.70 0.0M
2021-03-24 65.79 65.79 65.79 65.79 0.0M
2021-03-23 66.02 66.12 64.56 64.56 0.0M
2021-03-22 67.28 67.28 65.50 65.79 0.0M
2021-03-19 66.59 67.18 65.80 67.18 0.0M
2021-03-18 67.04 67.22 66.60 67.22 0.0M
2021-03-17 67.06 67.73 67.06 67.73 0.0M
2021-03-16 69.45 69.45 67.50 67.50 0.0M
2021-03-15 69.99 70.10 69.77 69.86 0.0M
2021-03-12 68.18 69.92 68.18 69.11 0.0M
2021-03-11 68.45 68.53 68.04 68.04 0.0M
2021-03-10 66.65 68.00 66.65 68.00 0.0M
2021-03-09 69.35 69.35 66.40 66.40 0.0M
2021-03-08 69.11 69.80 68.36 69.48 0.0M
2021-03-05 66.58 68.22 66.58 68.22 0.0M
2021-03-04 67.86 67.86 66.40 66.40 0.0M
2021-03-03 66.51 68.00 66.25 68.00 0.0M
2021-03-02 67.49 67.49 66.54 66.92 0.0M
2021-03-01 66.74 67.84 66.74 67.44 0.0M
2021-02-26 66.52 67.00 65.71 67.00 0.0M
2021-02-25 66.18 66.45 65.97 66.45 0.0M
2021-02-24 65.49 66.99 64.90 66.71 0.0M
2021-02-23 64.32 65.30 64.32 65.13 0.0M
2021-02-22 62.68 64.99 62.68 64.99 0.0M
2021-02-19 61.51 63.40 61.16 63.40 0.0M
2021-02-18 61.70 62.16 61.50 62.00 0.0M
2021-02-17 63.57 63.57 63.03 63.05 0.0M
2021-02-16 62.00 63.56 62.00 63.00 0.0M
2021-02-15 63.10 63.10 62.28 62.28 0.0M
2021-02-12 62.49 63.31 62.42 62.42 0.0M
2021-02-11 63.21 63.21 62.16 62.90 0.0M
2021-02-10 63.27 63.35 62.71 63.07 0.0M
2021-02-09 63.18 63.18 62.34 62.93 0.0M
2021-02-08 64.60 64.60 63.33 63.33 0.0M
2021-02-05 63.92 65.01 63.20 65.01 0.0M
2021-02-04 64.06 64.18 63.56 64.09 0.0M
2021-02-03 61.11 63.37 60.51 63.05 0.0M
2021-02-02 60.00 60.96 58.11 60.81 0.0M
2021-02-01 59.47 60.40 59.10 59.42 0.0M
2021-01-29 60.85 60.85 59.61 59.61 0.0M
2021-01-28 58.94 60.12 58.94 60.12 0.0M
2021-01-27 60.68 61.04 59.41 59.41 0.0M
2021-01-26 60.47 61.29 60.47 61.29 0.0M
2021-01-25 62.26 62.26 59.83 60.62 0.0M
2021-01-22 62.59 62.59 62.00 62.00 0.0M
2021-01-21 63.54 63.65 62.95 63.05 0.0M
2021-01-20 61.33 63.00 61.33 63.00 0.0M
2021-01-19 62.50 62.50 61.89 61.89 0.0M
2021-01-18 62.33 62.73 62.03 62.43 0.0M
2021-01-15 62.31 62.87 62.31 62.87 0.0M
2021-01-14 62.25 62.96 62.00 62.00 0.0M
2021-01-13 63.25 63.27 63.25 63.27 0.0M
2021-01-12 63.58 65.25 63.58 65.25 0.0M
2021-01-11 63.00 64.33 63.00 64.33 0.0M
2021-01-08 61.61 63.33 61.55 63.30 0.0M
2021-01-07 62.03 62.09 61.27 61.27 0.0M
2021-01-06 58.89 61.35 58.67 61.29 0.0M
2021-01-05 58.71 59.60 58.71 59.45 0.0M
2021-01-04 60.93 60.93 58.00 59.18 0.0M