Allegro Microsystems Inc

ALGM
🏛️ 美国 →
28.32
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 25.88 26.17 25.60 26.17 20.2K
09:32 26.35 26.35 26.21 26.32 11.8K
09:33 26.32 26.32 26.32 26.32 3.6K
09:34 26.22 26.32 26.22 26.29 6.2K
09:35 26.24 26.25 26.16 26.21 4.0K
09:36 26.21 26.21 26.10 26.15 6.5K
09:37 26.15 26.15 26.09 26.13 2.0K
09:38 26.09 26.09 25.97 26.02 3.8K
09:39 26.02 26.12 26.02 26.12 10.8K
09:40 26.11 26.11 26.05 26.05 2.4K
09:41 26.05 26.05 26.01 26.01 9.4K
09:42 25.96 25.96 25.95 25.95 17.6K
09:43 25.95 25.95 25.89 25.94 11.3K
09:44 25.94 25.94 25.94 25.94 2.4K
09:45 25.89 25.93 25.89 25.89 14.7K
09:46 25.89 25.89 25.87 25.87 5.2K
09:47 25.82 25.82 25.77 25.77 6.5K
09:48 25.82 25.82 25.79 25.79 12.1K
09:49 25.79 25.87 25.79 25.84 6.2K
09:50 25.77 25.77 25.63 25.66 8.2K
09:51 25.70 25.73 25.70 25.73 11.5K
09:52 25.76 25.78 25.76 25.78 2.5K
09:53 25.81 25.89 25.81 25.89 4.0K
09:54 25.89 25.93 25.89 25.91 13.0K
09:55 25.92 25.92 25.87 25.87 9.2K
09:56 25.90 25.92 25.90 25.92 5.5K
09:57 25.88 25.93 25.88 25.93 2.9K
09:58 26.01 26.04 26.01 26.04 1.5K
09:59 25.98 25.98 25.94 25.94 26.5K
10:00 25.94 25.94 25.93 25.94 1.9K
10:01 25.94 25.94 25.84 25.87 6.0K
10:02 25.87 25.94 25.87 25.88 8.3K
10:03 25.88 26.01 25.88 26.01 5.4K
10:04 26.02 26.02 25.96 25.96 8.7K
10:05 25.96 26.00 25.96 26.00 5.9K
10:06 26.00 26.02 26.00 26.02 20.4K
10:07 26.05 26.12 26.05 26.12 8.8K
10:08 26.12 26.12 26.07 26.07 23.3K
10:09 26.07 26.10 26.07 26.09 15.8K
10:10 26.11 26.11 26.03 26.03 11.8K
10:11 26.03 26.03 25.94 25.94 2.7K
10:12 25.94 25.97 25.94 25.95 7.7K
10:13 25.95 26.08 25.95 26.08 7.3K
10:14 26.10 26.11 26.09 26.09 4.2K
10:15 26.06 26.06 26.02 26.02 4.6K
10:16 26.02 26.07 26.02 26.07 3.7K
10:17 26.09 26.13 26.09 26.10 21.0K
10:18 26.11 26.16 26.11 26.13 8.5K
10:19 26.15 26.18 26.15 26.17 3.5K
10:20 26.17 26.20 26.14 26.14 5.4K
10:21 26.14 26.14 26.08 26.12 3.1K
10:22 26.15 26.15 26.11 26.13 9.7K
10:23 26.15 26.15 26.15 26.15 1.5K
10:24 26.17 26.22 26.17 26.18 11.3K
10:25 26.18 26.18 26.15 26.17 1.4K
10:26 26.17 26.19 26.17 26.18 3.9K
10:27 26.24 26.26 26.24 26.26 38.9K
10:28 26.26 26.26 26.22 26.22 4.5K
10:29 26.22 26.25 26.21 26.25 5.2K
10:30 26.30 26.30 26.27 26.27 4.8K
10:31 26.29 26.42 26.29 26.41 57.3K
10:32 26.40 26.42 26.40 26.42 63.8K
10:33 26.47 26.51 26.47 26.49 26.7K
10:34 26.49 26.51 26.47 26.51 16.6K
10:35 26.51 26.59 26.51 26.59 6.7K
10:36 26.60 26.63 26.52 26.52 43.7K
10:37 26.47 26.50 26.47 26.47 4.9K
10:38 26.47 26.55 26.47 26.55 7.5K
10:39 26.55 26.61 26.55 26.61 21.0K
10:40 26.55 26.55 26.46 26.51 67.2K
10:41 26.49 26.49 26.47 26.47 6.9K
10:42 26.48 26.48 26.45 26.48 14.2K
10:43 26.49 26.50 26.49 26.49 11.2K
10:44 26.52 26.55 26.51 26.55 6.2K
10:45 26.54 26.54 26.50 26.51 17.1K
10:46 26.51 26.51 26.45 26.45 6.5K
10:47 26.45 26.45 26.40 26.41 5.2K
10:48 26.37 26.40 26.37 26.40 16.6K
10:49 26.40 26.40 26.36 26.36 13.4K
10:50 26.35 26.40 26.35 26.40 7.0K
10:51 26.40 26.43 26.40 26.43 15.1K
10:52 26.43 26.44 26.40 26.43 7.6K
10:53 26.45 26.46 26.44 26.46 6.7K
10:54 26.42 26.46 26.42 26.45 14.0K
10:55 26.46 26.48 26.44 26.44 10.7K
10:56 26.44 26.50 26.44 26.47 18.0K
10:57 26.47 26.48 26.47 26.48 2.4K
10:58 26.50 26.52 26.50 26.51 14.0K
10:59 26.53 26.53 26.52 26.53 6.4K
11:00 26.53 26.53 26.52 26.53 10.1K
11:01 26.55 26.56 26.55 26.56 2.8K
11:02 26.53 26.59 26.53 26.59 10.5K
11:03 26.58 26.61 26.58 26.58 6.1K
11:04 26.59 26.60 26.59 26.60 2.1K
11:05 26.61 26.64 26.61 26.64 5.9K
11:06 26.67 26.68 26.67 26.67 10.3K
11:07 26.68 26.68 26.67 26.67 8.5K
11:08 26.68 26.68 26.67 26.67 3.8K
11:09 26.68 26.71 26.68 26.71 7.0K
11:10 26.71 26.71 26.70 26.70 5.6K
11:11 26.70 26.72 26.70 26.72 6.9K
11:12 26.72 26.73 26.70 26.70 5.6K
11:13 26.70 26.72 26.70 26.72 7.4K
11:14 26.71 26.73 26.70 26.73 13.9K
11:15 26.73 26.73 26.73 26.73 13.7K
11:16 26.74 26.76 26.74 26.75 27.4K
11:17 26.75 26.82 26.73 26.73 33.1K
11:18 26.73 26.79 26.72 26.79 12.5K
11:19 26.78 26.81 26.78 26.78 22.5K
11:20 26.79 26.79 26.73 26.73 14.0K
11:21 26.72 26.72 26.64 26.65 21.7K
11:22 26.65 26.65 26.58 26.59 62.8K
11:23 26.59 26.59 26.50 26.51 38.4K
11:24 26.49 26.49 26.47 26.49 17.8K
11:25 26.50 26.57 26.50 26.56 18.2K
11:26 26.56 26.60 26.56 26.56 7.1K
11:27 26.54 26.56 26.54 26.54 5.6K
11:28 26.55 26.57 26.54 26.54 10.1K
11:29 26.54 26.60 26.54 26.60 3.8K
11:30 26.60 26.65 26.60 26.61 5.3K
11:31 26.63 26.64 26.61 26.61 10.2K
11:32 26.61 26.62 26.61 26.62 4.4K
11:33 26.62 26.62 26.57 26.59 7.7K
11:34 26.60 26.60 26.57 26.58 8.3K
11:35 26.59 26.59 26.55 26.59 40.2K
11:36 26.60 26.75 26.60 26.68 27.7K
11:37 26.71 26.71 26.70 26.70 6.1K
11:38 26.70 26.75 26.70 26.72 19.3K
11:39 26.71 26.72 26.71 26.72 10.3K
11:40 26.74 26.74 26.71 26.71 11.7K
11:41 26.72 26.73 26.72 26.73 2.8K
11:42 26.74 26.74 26.74 26.74 1.9K
11:43 26.76 26.76 26.71 26.71 7.6K
11:44 26.71 26.71 26.69 26.69 7.3K
11:45 26.68 26.68 26.61 26.63 12.1K
11:46 26.58 26.59 26.58 26.59 23.9K
11:47 26.61 26.64 26.61 26.64 20.7K
11:48 26.64 26.76 26.64 26.75 21.1K
11:49 26.75 26.78 26.75 26.78 5.2K
11:50 26.78 26.80 26.78 26.80 8.4K
11:51 26.81 26.84 26.81 26.84 9.3K
11:52 26.85 26.85 26.84 26.85 17.7K
11:53 26.84 26.86 26.84 26.86 6.4K
11:54 26.86 26.89 26.86 26.89 4.3K
11:55 26.89 26.90 26.88 26.88 17.6K
11:56 26.90 26.90 26.87 26.87 15.7K
11:57 26.87 26.88 26.85 26.85 26.0K
11:58 26.87 26.87 26.86 26.86 2.5K
11:59 26.88 26.88 26.88 26.88 6.2K
12:00 26.88 26.89 26.85 26.85 12.5K
12:01 26.85 26.87 26.85 26.87 6.6K
12:02 26.87 26.89 26.87 26.89 11.9K
12:03 26.92 26.93 26.92 26.92 19.6K
12:04 26.93 26.96 26.93 26.96 4.2K
12:05 26.96 26.96 26.96 26.96 1.6K
12:06 26.98 27.01 26.98 27.01 17.2K
12:07 27.01 27.03 26.97 26.97 12.3K
12:08 26.96 26.96 26.94 26.94 3.6K
12:09 26.94 26.94 26.89 26.90 8.3K
12:10 26.91 26.92 26.91 26.92 6.2K
12:11 26.92 26.99 26.92 26.98 15.4K
12:12 26.98 26.99 26.98 26.99 3.5K
12:13 27.01 27.05 27.01 27.05 11.2K
12:14 27.06 27.08 27.06 27.08 12.2K
12:15 27.11 27.11 27.09 27.09 16.6K
12:16 27.09 27.10 27.09 27.09 8.1K
12:17 27.09 27.09 27.02 27.02 6.8K
12:18 27.02 27.02 26.99 27.01 13.9K
12:19 27.01 27.06 27.01 27.06 9.5K
12:20 27.07 27.07 27.07 27.07 1.8K
12:21 27.07 27.07 27.05 27.05 3.5K
12:22 27.05 27.05 26.98 26.98 19.2K
12:23 26.97 27.01 26.97 27.01 21.5K
12:24 27.01 27.02 26.92 26.92 6.5K
12:25 26.92 26.92 26.91 26.91 5.1K
12:26 26.94 26.94 26.92 26.92 4.5K
12:27 26.92 26.92 26.92 26.92 3.3K
12:28 26.92 26.96 26.92 26.94 6.8K
12:29 26.94 26.94 26.94 26.94 1.8K
12:30 26.94 26.94 26.93 26.94 5.1K
12:31 26.95 26.95 26.94 26.94 1.5K
12:32 26.97 26.97 26.94 26.94 7.5K
12:33 26.95 26.96 26.95 26.95 6.7K
12:34 26.95 26.95 26.95 26.95 2.1K
12:35 26.95 26.96 26.94 26.94 6.2K
12:36 26.94 26.94 26.93 26.93 2.4K
12:37 26.92 26.92 26.82 26.82 17.5K
12:38 26.83 26.83 26.74 26.76 13.0K
12:39 26.76 26.76 26.74 26.74 4.6K
12:40 26.74 26.76 26.74 26.74 2.4K
12:41 26.74 26.74 26.72 26.74 7.6K
12:42 26.74 26.77 26.74 26.77 5.4K
12:43 26.77 26.77 26.77 26.77 1.0K
12:44 26.77 26.77 26.77 26.77 6.9K
12:45 26.77 26.77 26.72 26.74 8.1K
12:46 26.72 26.74 26.71 26.71 2.9K
12:47 26.71 26.77 26.71 26.77 4.3K
12:48 26.77 26.77 26.76 26.76 2.3K
12:49 26.77 26.78 26.77 26.78 2.8K
12:50 26.76 26.77 26.74 26.74 5.2K
12:51 26.74 26.74 26.74 26.74 1.1K
12:52 26.74 26.76 26.74 26.76 2.8K
12:53 26.76 26.76 26.70 26.70 4.4K
12:54 26.71 26.72 26.71 26.72 2.0K
12:55 26.73 26.73 26.72 26.72 5.7K
12:56 26.72 26.73 26.71 26.73 4.5K
12:57 26.74 26.74 26.70 26.70 10.1K
12:58 26.70 26.70 26.64 26.64 8.6K
12:59 26.66 26.67 26.64 26.67 4.5K
13:00 26.67 26.68 26.66 26.66 5.1K
13:01 26.66 26.66 26.59 26.59 2.9K
13:02 26.60 26.60 26.56 26.56 2.4K
13:03 26.56 26.56 26.52 26.54 15.3K
13:04 26.57 26.58 26.57 26.58 7.4K
13:05 26.58 26.60 26.58 26.58 2.2K
13:06 26.60 26.61 26.58 26.60 12.5K
13:07 26.60 26.60 26.58 26.58 2.5K
13:08 26.59 26.61 26.59 26.61 10.5K
13:09 26.62 26.62 26.61 26.61 5.1K
13:10 26.58 26.61 26.58 26.59 6.1K
13:11 26.59 26.60 26.59 26.60 4.6K
13:12 26.61 26.61 26.60 26.60 5.9K
13:13 26.60 26.61 26.60 26.61 10.6K
13:14 26.61 26.61 26.57 26.57 4.3K
13:15 26.55 26.55 26.54 26.55 3.9K
13:16 26.59 26.59 26.58 26.59 3.2K
13:17 26.60 26.60 26.59 26.59 5.1K
13:18 26.61 26.61 26.56 26.59 5.4K
13:19 26.59 26.60 26.59 26.60 4.1K
13:20 26.60 26.60 26.60 26.60 2.6K
13:21 26.65 26.68 26.65 26.68 7.2K
13:22 26.67 26.70 26.67 26.70 5.0K
13:23 26.70 26.72 26.64 26.65 13.9K
13:24 26.66 26.68 26.66 26.68 8.8K
13:25 26.68 26.68 26.66 26.66 3.3K
13:26 26.68 26.69 26.66 26.66 5.8K
13:27 26.65 26.65 26.60 26.60 2.3K
13:28 26.60 26.60 26.60 26.60 2.5K
13:29 26.61 26.61 26.61 26.61 2.8K
13:30 26.58 26.58 26.56 26.56 4.7K
13:31 26.55 26.56 26.55 26.56 4.4K
13:32 26.56 26.56 26.52 26.53 5.5K
13:33 26.52 26.52 26.47 26.47 19.2K
13:34 26.50 26.51 26.50 26.50 7.4K
13:35 26.49 26.52 26.49 26.52 8.8K
13:36 26.52 26.53 26.51 26.51 4.3K
13:37 26.51 26.51 26.51 26.51 4.6K
13:38 26.51 26.52 26.51 26.52 2.7K
13:39 26.52 26.54 26.50 26.50 8.9K
13:40 26.50 26.52 26.50 26.52 1.8K
13:41 26.52 26.52 26.52 26.52 3.9K
13:42 26.52 26.54 26.52 26.54 2.8K
13:43 26.57 26.59 26.51 26.51 11.9K
13:44 26.51 26.53 26.51 26.53 1.5K
13:45 26.53 26.55 26.53 26.55 3.3K
13:46 26.55 26.56 26.55 26.56 1.9K
13:47 26.56 26.56 26.53 26.53 4.8K
13:48 26.49 26.50 26.49 26.49 4.7K
13:49 26.49 26.50 26.49 26.50 2.4K
13:50 26.50 26.50 26.49 26.50 1.9K
13:51 26.50 26.50 26.45 26.45 9.0K
13:52 26.46 26.48 26.46 26.48 4.5K
13:53 26.51 26.55 26.51 26.55 6.3K
13:54 26.55 26.56 26.54 26.54 31.1K
13:55 26.50 26.52 26.49 26.50 41.4K
13:56 26.50 26.50 26.47 26.47 9.3K
13:57 26.47 26.47 26.38 26.38 9.3K
13:58 26.40 26.42 26.40 26.42 11.5K
13:59 26.45 26.49 26.45 26.49 7.6K
14:00 26.52 26.52 26.51 26.52 7.3K
14:01 26.55 26.56 26.55 26.56 12.4K
14:02 26.55 26.55 26.54 26.54 4.2K
14:03 26.55 26.58 26.55 26.58 10.4K
14:04 26.58 26.58 26.58 26.58 1.4K
14:05 26.58 26.60 26.57 26.57 10.5K
14:06 26.59 26.60 26.58 26.60 2.3K
14:07 26.58 26.58 26.56 26.56 17.5K
14:08 26.56 26.58 26.56 26.56 6.0K
14:09 26.50 26.55 26.50 26.55 18.0K
14:10 26.54 26.56 26.54 26.54 14.3K
14:11 26.55 26.55 26.54 26.54 4.5K
14:12 26.56 26.56 26.55 26.55 4.5K
14:13 26.54 26.55 26.53 26.54 3.9K
14:14 26.54 26.54 26.50 26.50 5.6K
14:15 26.49 26.49 26.49 26.49 8.0K
14:16 26.48 26.50 26.48 26.50 8.2K
14:17 26.50 26.51 26.50 26.51 6.0K
14:18 26.51 26.54 26.49 26.54 2.2K
14:19 26.56 26.58 26.55 26.58 8.2K
14:20 26.58 26.58 26.53 26.58 14.2K
14:21 26.58 26.59 26.56 26.58 5.9K
14:22 26.59 26.60 26.56 26.57 33.4K
14:23 26.57 26.58 26.57 26.58 4.0K
14:24 26.58 26.62 26.58 26.61 6.9K
14:25 26.61 26.63 26.61 26.61 8.2K
14:26 26.61 26.62 26.61 26.62 3.2K
14:27 26.62 26.63 26.62 26.63 1.7K
14:28 26.63 26.63 26.61 26.61 4.1K
14:29 26.63 26.63 26.63 26.63 1.7K
14:30 26.63 26.63 26.61 26.61 6.5K
14:31 26.60 26.61 26.60 26.61 5.2K
14:32 26.61 26.62 26.59 26.62 10.0K
14:33 26.63 26.63 26.62 26.62 4.2K
14:34 26.62 26.62 26.60 26.60 4.8K
14:35 26.60 26.60 26.58 26.58 6.0K
14:36 26.59 26.59 26.57 26.57 6.2K
14:37 26.56 26.60 26.56 26.60 6.2K
14:38 26.60 26.61 26.59 26.61 3.1K
14:39 26.61 26.61 26.59 26.60 35.1K
14:40 26.60 26.65 26.59 26.65 9.9K
14:41 26.65 26.68 26.65 26.68 4.1K
14:42 26.68 26.69 26.64 26.66 6.6K
14:43 26.66 26.67 26.66 26.67 1.9K
14:44 26.71 26.71 26.69 26.69 8.0K
14:45 26.69 26.72 26.69 26.71 37.1K
14:46 26.71 26.73 26.62 26.64 41.8K
14:47 26.64 26.68 26.63 26.68 6.5K
14:48 26.67 26.69 26.67 26.68 3.8K
14:49 26.68 26.74 26.68 26.72 7.8K
14:50 26.72 26.79 26.72 26.79 8.8K
14:51 26.81 26.83 26.81 26.83 3.5K
14:52 26.83 26.83 26.79 26.82 19.2K
14:53 26.79 26.79 26.78 26.78 3.6K
14:54 26.81 26.81 26.81 26.81 2.7K
14:55 26.82 26.89 26.82 26.89 13.3K
14:56 26.89 26.90 26.89 26.89 11.8K
14:57 26.90 26.90 26.86 26.86 31.4K
14:58 26.87 26.87 26.86 26.86 23.4K
14:59 26.86 26.86 26.86 26.86 5.2K
15:00 26.86 26.87 26.86 26.87 4.5K
15:01 26.86 26.87 26.84 26.84 17.7K
15:02 26.84 26.88 26.84 26.88 9.5K
15:03 26.89 26.89 26.84 26.84 9.6K
15:04 26.84 26.84 26.83 26.83 3.8K
15:05 26.83 26.84 26.83 26.84 2.8K
15:06 26.84 26.86 26.84 26.84 8.7K
15:07 26.83 26.83 26.80 26.81 10.0K
15:08 26.81 26.81 26.76 26.76 15.4K
15:09 26.78 26.81 26.78 26.81 12.0K
15:10 26.82 26.85 26.82 26.85 3.9K
15:11 26.83 26.83 26.83 26.83 5.0K
15:12 26.84 26.86 26.81 26.82 13.7K
15:13 26.83 26.88 26.83 26.88 9.8K
15:14 26.88 26.90 26.88 26.90 7.2K
15:15 26.90 26.92 26.90 26.90 8.7K
15:16 26.90 26.93 26.87 26.87 7.8K
15:17 26.91 26.91 26.83 26.83 10.9K
15:18 26.83 26.85 26.83 26.85 4.8K
15:19 26.84 26.87 26.84 26.87 9.1K
15:20 26.87 26.87 26.87 26.87 14.0K
15:21 26.84 26.88 26.84 26.88 4.7K
15:22 26.88 26.89 26.88 26.89 9.9K
15:23 26.89 26.89 26.89 26.89 2.9K
15:24 26.90 26.90 26.89 26.90 8.7K
15:25 26.90 26.91 26.90 26.91 9.7K
15:26 26.91 26.93 26.91 26.93 3.7K
15:27 26.93 26.93 26.92 26.93 4.4K
15:28 26.93 26.93 26.93 26.93 3.5K
15:29 26.93 26.95 26.92 26.94 18.1K
15:30 26.94 26.94 26.91 26.92 12.9K
15:31 26.92 26.92 26.92 26.92 3.8K
15:32 26.92 26.94 26.92 26.94 4.9K
15:33 26.93 26.93 26.87 26.87 24.8K
15:34 26.88 26.90 26.87 26.87 11.1K
15:35 26.82 26.82 26.79 26.79 8.0K
15:36 26.79 26.79 26.78 26.78 3.7K
15:37 26.78 26.83 26.78 26.83 14.2K
15:38 26.83 26.86 26.83 26.86 13.3K
15:39 26.86 26.86 26.84 26.85 16.0K
15:40 26.85 26.85 26.81 26.82 9.4K
15:41 26.84 26.84 26.82 26.82 8.7K
15:42 26.84 26.87 26.84 26.87 9.5K
15:43 26.87 26.87 26.86 26.86 9.3K
15:44 26.87 26.89 26.87 26.87 12.3K
15:45 26.87 26.87 26.79 26.79 10.1K
15:46 26.79 26.80 26.78 26.78 10.2K
15:47 26.77 26.77 26.75 26.77 15.6K
15:48 26.78 26.78 26.77 26.77 12.9K
15:49 26.78 26.78 26.76 26.76 13.9K
15:50 26.75 26.77 26.74 26.77 18.4K
15:51 26.79 26.79 26.69 26.70 27.1K
15:52 26.70 26.73 26.70 26.72 14.8K
15:53 26.69 26.72 26.69 26.72 11.0K
15:54 26.72 26.73 26.72 26.72 17.4K
15:55 26.71 26.74 26.71 26.74 35.0K
15:56 26.75 26.78 26.75 26.77 21.2K
15:57 26.77 26.80 26.77 26.77 57.1K
15:58 26.79 26.79 26.74 26.74 42.2K
15:59 26.73 26.77 26.73 26.77 32.1K
16:00 26.78 26.99 26.75 26.78 430.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据