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
2022-12-30 72.10 72.38 71.90 72.38 0.0M
2022-12-29 72.81 73.01 71.95 72.49 0.0M
2022-12-28 73.74 73.81 72.47 72.47 0.0M
2022-12-27 73.68 73.82 73.20 73.32 0.0M
2022-12-23 73.24 73.51 72.96 73.51 0.0M
2022-12-22 72.18 72.89 72.12 72.12 0.0M
2022-12-21 74.31 74.42 72.62 72.62 0.0M
2022-12-20 73.56 74.25 73.39 74.25 0.0M
2022-12-19 74.53 75.00 72.90 72.90 0.0M
2022-12-16 74.10 74.10 72.94 73.17 0.0M
2022-12-15 77.15 77.30 73.20 73.20 0.0M
2022-12-14 77.89 77.89 76.80 76.80 0.0M
2022-12-13 79.26 80.52 77.50 77.50 0.0M
2022-12-12 78.49 78.52 77.72 78.52 0.0M
2022-12-09 79.72 79.72 78.61 78.61 0.0M
2022-12-08 79.77 80.20 79.50 79.50 0.0M
2022-12-07 80.98 80.98 79.75 79.75 0.0M
2022-12-05 81.07 81.33 80.38 81.33 0.0M
2022-12-02 81.23 82.04 81.23 82.04 0.0M
2022-12-01 83.44 83.44 82.00 82.00 0.0M
2022-11-30 82.50 82.50 82.01 82.01 0.0M
2022-11-28 83.64 83.64 82.47 82.76 0.0M
2022-11-25 83.46 83.67 83.46 83.67 0.0M
2022-11-24 83.28 83.28 83.09 83.09 0.0M
2022-11-23 83.98 84.05 83.98 84.05 0.0M
2022-11-22 83.46 83.46 83.46 83.46 0.0M
2022-11-21 82.28 83.28 82.28 83.28 0.0M
2022-11-18 80.83 82.18 80.83 82.18 0.0M
2022-11-17 80.38 81.23 80.38 81.13 0.0M
2022-11-16 80.01 80.78 80.01 80.78 0.0M
2022-11-15 81.54 82.58 81.00 81.13 0.0M
2022-11-14 82.00 82.00 82.00 82.00 0.0M
2022-11-11 83.00 83.00 82.01 82.11 0.0M
2022-11-10 82.70 84.00 82.52 82.66 0.0M
2022-11-09 83.13 83.29 83.01 83.20 0.0M
2022-11-08 82.88 83.53 82.39 82.39 0.0M
2022-11-07 83.20 83.20 82.02 83.06 0.0M
2022-11-03 83.52 83.52 82.33 83.23 0.0M
2022-11-02 85.74 86.14 83.60 83.64 0.0M
2022-11-01 87.30 87.30 84.15 85.98 0.0M
2022-10-31 86.59 87.21 85.79 86.94 0.0M
2022-10-28 83.52 86.37 83.52 86.37 0.0M
2022-10-27 83.87 84.41 83.74 84.41 0.0M
2022-10-26 82.56 83.00 82.56 83.00 0.0M
2022-10-25 81.60 83.00 81.60 82.72 0.0M
2022-10-24 81.55 82.42 81.00 82.10 0.0M
2022-10-21 80.00 80.00 80.00 80.00 0.0M
2022-10-20 78.70 78.99 78.40 78.99 0.0M
2022-10-19 77.94 77.94 77.94 77.94 0.0M
2022-10-18 77.67 77.67 77.67 77.67 0.0M
2022-10-17 75.70 76.80 75.70 76.13 0.0M
2022-10-14 76.92 77.50 76.92 77.28 0.0M
2022-10-13 75.97 75.97 74.65 74.65 0.0M
2022-10-12 76.30 76.39 76.28 76.28 0.0M
2022-10-11 74.15 75.05 74.15 75.05 0.0M
2022-10-07 75.18 75.18 74.15 74.15 0.0M
2022-10-06 76.14 76.27 76.14 76.27 0.0M
2022-10-05 75.25 76.03 75.25 76.03 0.0M
2022-10-04 74.28 75.22 74.28 74.92 0.0M
2022-10-03 72.82 73.16 72.82 73.16 0.0M
2022-09-30 72.27 73.77 72.27 73.77 0.0M
2022-09-29 75.54 75.54 72.90 72.90 0.0M
2022-09-28 76.41 76.41 75.49 75.49 0.0M
2022-09-27 77.54 77.54 75.75 75.80 0.0M
2022-09-26 76.83 76.83 76.83 76.83 0.0M
2022-09-23 79.31 79.31 76.87 76.87 0.0M
2022-09-22 79.38 79.38 78.15 78.15 0.0M
2022-09-21 80.19 81.17 80.19 81.17 0.0M
2022-09-20 80.14 80.14 80.14 80.14 0.0M
2022-09-19 79.40 79.40 79.26 79.26 0.0M
2022-09-16 79.65 79.65 77.60 77.60 0.0M
2022-09-15 80.25 80.25 79.75 79.75 0.0M
2022-09-14 81.42 81.42 78.74 79.65 0.0M
2022-09-13 83.77 83.77 81.03 81.03 0.0M
2022-09-12 83.66 83.66 82.48 82.79 0.0M
2022-09-09 82.30 83.47 82.30 83.47 0.0M
2022-09-07 80.98 82.11 80.98 81.61 0.0M
2022-09-02 81.77 82.08 81.19 81.19 0.0M
2022-09-01 82.14 82.14 80.86 80.86 0.0M
2022-08-31 82.38 82.63 81.84 81.99 0.0M
2022-08-30 83.45 83.45 82.42 82.55 0.0M
2022-08-29 83.22 83.66 82.59 83.49 0.0M
2022-08-26 84.37 84.37 84.37 84.37 0.0M
2022-08-25 86.85 87.20 86.85 87.05 0.0M
2022-08-24 86.00 86.46 85.72 85.72 0.0M
2022-08-23 86.09 86.50 85.59 86.18 0.0M
2022-08-22 85.59 85.88 85.00 85.00 0.0M
2022-08-19 85.70 86.91 85.62 86.91 0.0M
2022-08-18 83.71 83.71 83.71 83.71 0.0M
2022-08-17 85.27 85.27 83.89 83.89 0.0M
2022-08-16 83.95 83.95 83.95 83.95 0.0M
2022-08-15 83.03 83.78 82.97 83.50 0.0M
2022-08-12 80.64 81.07 80.64 81.07 0.0M
2022-08-11 79.85 80.83 79.29 80.83 0.0M
2022-08-10 81.07 81.10 80.67 80.87 0.0M
2022-08-09 85.65 85.91 80.94 80.95 0.0M
2022-08-08 85.17 85.31 83.87 85.28 0.0M
2022-08-05 84.88 84.88 84.76 84.76 0.0M
2022-08-04 85.28 85.28 84.82 85.04 0.0M
2022-08-02 83.16 83.63 82.67 83.63 0.0M
2022-08-01 83.18 83.18 81.70 83.11 0.0M
2022-07-29 84.83 85.38 84.83 85.38 0.0M
2022-07-28 84.07 85.16 84.07 85.16 0.0M
2022-07-27 85.85 85.85 85.03 85.55 0.0M
2022-07-26 86.49 86.49 85.84 85.84 0.0M
2022-07-25 84.61 85.43 84.61 85.20 0.0M
2022-07-21 86.93 86.93 86.93 86.93 0.0M
2022-07-20 86.02 86.71 85.93 86.71 0.0M
2022-07-19 84.28 85.47 84.28 85.47 0.0M
2022-07-18 87.59 87.64 85.00 85.00 0.0M
2022-07-15 87.32 87.45 87.32 87.45 0.0M
2022-07-14 85.80 86.57 85.35 86.57 0.0M
2022-07-13 85.44 85.44 85.00 85.00 0.0M
2022-07-12 86.14 88.00 86.14 86.79 0.0M
2022-07-11 85.05 86.13 84.68 85.31 0.0M
2022-07-08 85.00 85.40 84.53 85.40 0.0M
2022-07-07 83.00 84.27 83.00 84.24 0.0M
2022-07-06 83.18 83.18 83.18 83.18 0.0M
2022-07-05 83.68 83.68 83.27 83.27 0.0M
2022-07-04 82.87 82.87 82.87 82.87 0.0M
2022-07-01 80.61 82.12 80.40 82.09 0.0M
2022-06-30 80.22 80.78 80.22 80.78 0.0M
2022-06-29 82.85 82.85 82.85 82.85 0.0M
2022-06-28 82.18 82.58 81.35 82.58 0.0M
2022-06-27 82.04 82.04 80.24 81.78 0.0M
2022-06-24 77.53 80.38 76.82 80.38 0.0M
2022-06-22 74.65 75.48 74.36 74.36 0.0M
2022-06-20 75.54 75.54 75.54 75.54 0.0M
2022-06-17 75.54 75.54 75.35 75.35 0.0M
2022-06-16 76.00 76.33 74.43 74.43 0.0M
2022-06-15 77.16 78.90 77.16 78.81 0.0M
2022-06-14 76.21 77.00 76.21 77.00 0.0M
2022-06-13 76.73 76.73 76.73 76.73 0.0M
2022-06-10 77.42 78.00 76.62 78.00 0.0M
2022-06-09 79.16 79.16 78.33 78.33 0.0M
2022-06-08 79.39 79.39 79.38 79.38 0.0M
2022-06-07 79.24 79.39 78.40 79.14 0.0M
2022-06-06 79.11 79.56 79.11 79.56 0.0M
2022-06-03 78.66 78.98 77.98 77.98 0.0M
2022-06-02 78.00 78.00 78.00 78.00 0.0M
2022-06-01 79.29 79.29 77.87 78.56 0.0M
2022-05-31 78.54 78.54 78.00 78.51 0.0M
2022-05-30 79.21 79.72 78.77 79.51 0.0M
2022-05-27 77.68 78.82 77.68 78.82 0.0M
2022-05-26 74.59 77.45 74.59 77.20 0.0M
2022-05-25 73.81 74.54 73.76 74.54 0.0M
2022-05-24 73.32 73.32 71.00 71.06 0.0M
2022-05-23 72.96 73.35 71.84 73.17 0.0M
2022-05-20 75.72 75.73 72.34 72.34 0.0M
2022-05-19 76.50 76.50 74.43 74.43 0.0M
2022-05-18 80.73 80.73 77.13 77.13 0.0M
2022-05-17 80.63 80.63 80.63 80.63 0.0M
2022-05-16 81.53 81.62 81.04 81.20 0.0M
2022-05-13 79.76 81.25 79.76 81.25 0.0M
2022-05-12 79.86 80.49 78.09 78.09 0.0M
2022-05-11 82.09 82.76 80.13 80.63 0.0M
2022-05-10 80.05 84.52 80.05 83.74 0.0M
2022-05-09 78.00 78.27 76.80 78.27 0.0M
2022-05-06 79.36 79.36 78.00 78.00 0.0M
2022-05-05 81.28 82.00 78.66 78.66 0.0M
2022-05-03 81.05 81.05 80.17 81.05 0.0M
2022-05-02 81.82 81.82 79.57 79.57 0.0M
2022-04-29 83.03 83.03 81.48 81.48 0.0M
2022-04-28 84.55 84.55 83.18 84.01 0.0M
2022-04-27 83.30 84.07 82.38 84.07 0.0M
2022-04-26 83.34 83.90 82.73 82.73 0.0M
2022-04-25 82.09 83.62 81.20 83.53 0.0M
2022-04-22 83.28 83.86 82.80 82.94 0.0M
2022-04-21 82.44 84.00 81.99 82.50 0.0M
2022-04-20 82.66 82.66 81.69 81.90 0.0M
2022-04-19 80.00 82.06 79.19 82.06 0.0M
2022-04-14 79.83 80.70 79.83 80.00 0.0M
2022-04-13 78.89 79.50 78.89 79.50 0.0M
2022-04-12 78.09 78.09 77.67 77.67 0.0M
2022-04-11 78.00 78.00 78.00 78.00 0.0M
2022-04-08 77.02 79.03 77.02 79.03 0.0M
2022-04-07 75.80 76.29 75.79 75.79 0.0M
2022-04-06 74.94 75.76 74.94 75.76 0.0M
2022-04-05 75.93 76.18 75.22 75.22 0.0M
2022-04-04 75.11 75.31 74.97 74.97 0.0M
2022-04-01 74.07 74.37 74.07 74.15 0.0M
2022-03-31 73.50 74.34 73.50 74.34 0.0M
2022-03-30 74.94 75.04 74.94 75.00 0.0M
2022-03-29 74.82 74.82 74.40 74.40 0.0M
2022-03-28 73.98 74.20 73.30 73.30 0.0M
2022-03-25 73.56 73.56 73.56 73.56 0.0M
2022-03-24 73.92 73.92 73.92 73.92 0.0M
2022-03-23 73.94 73.94 72.88 72.88 0.0M
2022-03-22 73.12 73.86 73.12 73.86 0.0M
2022-03-21 73.82 73.98 73.26 73.26 0.0M
2022-03-18 71.72 72.66 71.72 72.66 0.0M
2022-03-17 72.26 72.38 71.52 71.52 0.0M
2022-03-16 71.88 72.28 71.82 71.82 0.0M
2022-03-15 68.84 71.88 68.84 70.84 0.0M
2022-03-11 72.64 72.64 72.30 72.30 0.0M
2022-03-10 72.12 72.12 71.48 71.48 0.0M
2022-03-09 69.04 71.20 69.04 71.20 0.0M
2022-03-08 70.54 71.82 69.34 69.68 0.0M
2022-03-07 78.04 78.10 71.80 71.80 0.0M
2022-03-04 78.90 78.90 75.80 76.26 0.0M
2022-03-03 79.40 79.68 78.42 78.42 0.0M
2022-03-02 77.40 79.94 76.82 79.94 0.0M
2022-03-01 78.10 78.10 77.26 77.54 0.0M
2022-02-28 76.52 77.90 76.52 77.90 0.0M
2022-02-25 74.90 76.98 74.62 76.98 0.0M
2022-02-24 72.36 74.48 72.16 74.48 0.0M
2022-02-23 74.38 75.00 74.04 74.66 0.0M
2022-02-22 71.00 74.10 71.00 74.10 0.0M
2022-02-21 73.68 73.86 71.00 71.00 0.0M
2022-02-18 74.82 75.10 73.48 73.54 0.0M
2022-02-17 75.70 76.02 74.28 74.28 0.0M
2022-02-16 73.64 74.92 73.64 74.92 0.0M
2022-02-15 72.62 74.06 72.62 74.06 0.0M
2022-02-14 73.28 73.42 71.74 72.84 0.0M
2022-02-11 72.50 73.60 72.46 73.60 0.0M
2022-02-10 70.64 72.06 70.64 72.06 0.0M
2022-02-09 71.16 72.00 71.16 72.00 0.0M
2022-02-08 70.54 71.00 65.10 71.00 0.0M
2022-02-07 68.56 70.26 68.56 70.26 0.0M
2022-02-04 68.38 68.38 68.16 68.16 0.0M
2022-02-03 69.50 69.50 69.28 69.42 0.0M
2022-02-02 70.22 70.28 69.92 70.28 0.0M
2022-02-01 69.64 70.24 69.64 70.24 0.0M
2022-01-31 68.78 69.56 68.10 69.02 0.0M
2022-01-28 68.70 69.48 68.70 69.48 0.0M
2022-01-27 69.10 70.88 69.00 70.06 0.0M
2022-01-26 69.28 69.28 68.60 69.00 0.0M
2022-01-25 67.66 67.66 65.90 66.66 0.0M
2022-01-24 68.50 68.50 65.78 66.56 0.0M
2022-01-21 68.60 69.10 68.00 69.10 0.0M
2022-01-20 68.92 70.12 68.28 70.12 0.0M
2022-01-19 69.22 69.32 68.96 68.96 0.0M
2022-01-18 68.98 70.44 68.70 69.20 0.0M
2022-01-17 69.06 69.50 68.72 69.16 0.0M
2022-01-14 69.96 69.96 68.70 69.18 0.0M
2022-01-13 68.70 68.70 68.70 68.70 0.0M
2022-01-12 68.74 69.40 68.08 68.28 0.0M
2022-01-11 70.54 70.54 68.70 68.70 0.0M
2022-01-10 71.40 71.40 69.86 70.94 0.0M
2022-01-07 70.22 71.14 70.16 70.70 0.0M
2022-01-06 70.90 70.92 70.76 70.92 0.0M
2022-01-05 71.30 71.78 71.14 71.78 0.0M
2022-01-04 69.68 71.46 69.54 71.46 0.0M
2022-01-03 68.92 69.80 68.88 69.80 0.0M