思科瑞

688053
🏛️ 中国 →
28.51
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
09:30 29.28 29.28 28.96 28.97 161.3K
09:35 28.97 29.18 28.77 29.00 95.4K
09:40 29.00 29.00 28.88 28.89 59.8K
09:45 28.87 28.91 28.80 28.83 64.1K
09:50 28.80 28.80 28.60 28.64 167.7K
09:55 28.68 28.68 28.59 28.60 57.9K
10:00 28.60 28.62 28.51 28.62 91.5K
10:05 28.62 28.90 28.62 28.87 61.1K
10:10 28.84 28.86 28.72 28.85 33.4K
10:15 28.86 28.89 28.73 28.81 18.2K
10:20 28.87 28.88 28.76 28.77 3.5K
10:25 28.88 28.95 28.82 28.89 18.1K
10:30 28.86 28.90 28.84 28.85 17.6K
10:35 28.85 28.88 28.82 28.88 13.1K
10:40 28.90 28.90 28.88 28.88 11.3K
10:45 28.90 28.90 28.83 28.86 20.3K
10:50 28.73 28.85 28.73 28.78 34.8K
10:55 28.78 28.85 28.77 28.85 9.0K
11:00 28.85 28.89 28.79 28.83 10.9K
11:05 28.89 28.89 28.82 28.82 3.2K
11:10 28.82 28.85 28.73 28.73 20.9K
11:15 28.72 28.78 28.71 28.71 8.2K
11:20 28.71 28.71 28.58 28.60 35.3K
11:25 28.60 28.69 28.58 28.68 29.1K
13:00 28.69 28.69 28.56 28.58 30.9K
13:05 28.60 28.60 28.55 28.55 21.8K
13:10 28.54 28.60 28.49 28.52 68.2K
13:15 28.52 28.53 28.51 28.53 8.9K
13:20 28.53 28.58 28.52 28.58 33.5K
13:25 28.58 28.58 28.50 28.50 37.4K
13:30 28.48 28.48 28.45 28.47 19.9K
13:35 28.48 28.56 28.46 28.50 24.8K
13:40 28.48 28.54 28.48 28.53 5.7K
13:45 28.50 28.53 28.46 28.53 25.2K
13:50 28.49 28.53 28.40 28.44 82.7K
13:55 28.51 28.53 28.43 28.47 63.9K
14:00 28.47 28.52 28.47 28.52 23.2K
14:05 28.52 28.53 28.49 28.53 22.0K
14:10 28.51 28.55 28.51 28.53 7.1K
14:15 28.51 28.54 28.50 28.54 7.7K
14:20 28.54 28.58 28.51 28.54 9.2K
14:25 28.55 28.55 28.54 28.54 7.0K
14:30 28.54 28.54 28.48 28.48 26.9K
14:35 28.48 28.50 28.48 28.48 31.5K
14:40 28.48 28.53 28.48 28.50 21.9K
14:45 28.50 28.51 28.46 28.47 43.6K
14:50 28.47 28.49 28.47 28.47 16.1K
14:55 28.47 28.53 28.47 28.53 17.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 28.46 28.80 28.21 28.51 1.3M
2025-09-26 29.21 29.28 28.40 28.52 1.7M
2025-09-25 28.48 29.66 28.48 29.00 2.9M
2025-09-24 27.92 29.57 27.69 28.35 6.7M
2025-09-23 28.00 28.80 27.07 27.63 11.6M
2025-09-19 31.70 32.26 31.36 31.50 1.5M
2025-09-18 32.70 32.94 31.59 31.70 2.1M
2025-09-17 33.05 33.33 32.57 32.66 1.2M
2025-09-16 32.74 33.37 32.45 33.00 1.6M
2025-09-15 33.85 34.11 32.84 32.88 1.7M
2025-09-12 33.47 34.08 33.30 33.66 1.9M
2025-09-11 33.00 34.00 32.66 33.52 2.0M
2025-09-10 33.50 33.77 32.96 33.00 1.4M
2025-09-09 33.87 34.93 33.12 33.50 2.1M
2025-09-08 33.96 34.67 33.30 34.18 2.3M
2025-09-05 32.52 33.45 32.28 33.24 1.2M
2025-09-04 33.00 33.82 32.11 32.51 1.9M
2025-09-03 34.88 34.88 32.98 32.98 2.6M
2025-09-02 36.19 36.24 34.62 34.97 2.6M
2025-09-01 34.75 36.87 34.75 36.06 4.6M
2025-08-29 35.50 36.28 34.89 35.04 5.3M
2025-08-28 35.90 39.85 35.50 36.71 9.4M
2025-08-27 35.24 35.50 33.40 33.46 3.4M
2025-08-26 35.90 36.03 35.05 35.35 2.0M
2025-08-25 36.05 36.29 34.96 35.99 4.1M
2025-08-22 35.63 36.20 35.39 35.95 1.5M
2025-08-21 36.31 36.80 35.30 35.63 1.6M
2025-08-20 36.32 36.62 35.39 36.59 1.9M
2025-08-19 36.45 36.70 35.60 36.32 1.9M
2025-08-18 34.75 37.35 34.75 36.45 3.5M
2025-08-15 34.31 35.01 33.98 34.44 2.4M
2025-08-14 36.50 36.54 34.04 34.05 3.2M
2025-08-13 36.22 37.07 35.37 36.38 3.1M
2025-08-12 37.28 37.70 35.72 35.98 3.1M
2025-08-11 37.42 38.26 37.05 37.36 2.6M
2025-08-08 37.11 38.33 36.51 37.50 3.6M
2025-08-07 37.97 38.56 36.80 37.48 3.7M
2025-08-06 37.00 38.38 36.00 37.91 5.2M
2025-08-05 34.50 39.99 34.50 37.04 6.4M
2025-08-04 31.66 34.20 31.59 33.45 2.8M
2025-08-01 31.63 32.10 31.34 31.82 1.0M
2025-07-31 32.07 32.72 31.60 31.75 1.4M
2025-07-30 32.33 32.96 31.51 32.10 1.3M
2025-07-29 32.50 32.80 32.30 32.62 1.3M
2025-07-28 32.01 33.25 32.01 32.60 1.8M
2025-07-25 31.49 32.29 30.92 32.09 1.8M
2025-07-24 30.81 32.05 30.81 31.49 1.9M
2025-07-23 31.07 31.58 30.73 30.97 1.2M
2025-07-22 31.45 31.79 31.06 31.34 1.1M
2025-07-21 31.12 31.49 30.66 31.42 0.9M
2025-07-18 31.00 31.65 30.95 31.14 1.1M
2025-07-17 30.85 31.32 30.61 31.05 0.7M
2025-07-16 31.00 31.35 30.51 30.86 0.7M
2025-07-15 31.00 31.05 30.47 30.70 0.8M
2025-07-14 31.20 31.29 30.77 30.96 0.8M
2025-07-11 31.10 31.83 30.88 31.23 1.4M
2025-07-10 31.09 31.25 30.41 31.10 1.2M
2025-07-09 31.73 32.09 31.09 31.27 1.4M
2025-07-08 30.20 31.89 30.20 31.73 2.5M
2025-07-07 30.36 30.63 29.96 30.48 1.2M
2025-07-04 31.55 31.86 30.21 30.39 3.0M
2025-07-03 30.17 34.00 30.17 31.82 4.7M
2025-07-02 30.60 30.60 29.67 30.15 1.5M
2025-07-01 30.85 31.05 30.20 30.60 1.5M
2025-06-30 30.45 31.26 30.40 30.93 1.8M
2025-06-27 31.50 33.49 30.28 30.50 2.8M
2025-06-26 31.00 31.65 30.71 31.37 2.4M
2025-06-25 29.98 30.99 29.84 30.89 1.9M
2025-06-24 29.80 30.24 29.80 29.97 1.2M
2025-06-23 28.07 30.00 28.07 30.00 1.8M
2025-06-20 29.49 29.49 28.41 28.53 1.2M
2025-06-19 29.30 29.88 28.91 29.38 1.9M
2025-06-18 29.21 29.44 28.76 29.32 1.2M
2025-06-17 28.86 29.44 28.64 29.21 1.4M
2025-06-16 28.45 29.39 28.44 28.75 1.7M
2025-06-13 29.80 29.80 28.20 28.80 2.2M
2025-06-12 30.02 30.25 29.47 29.63 2.4M
2025-06-11 31.41 31.55 29.88 30.32 3.1M
2025-06-10 29.17 32.48 29.05 30.42 4.9M
2025-06-09 29.47 29.84 29.05 29.11 1.7M
2025-06-06 29.60 30.24 29.10 29.47 2.2M
2025-06-05 28.70 30.19 28.50 29.80 3.6M
2025-06-04 27.80 29.95 27.80 28.66 2.8M
2025-06-03 27.28 28.38 26.88 27.80 1.5M
2025-05-30 27.16 27.99 26.53 27.00 1.4M
2025-05-29 26.29 27.32 25.70 27.28 1.2M
2025-05-28 26.17 26.39 25.81 25.89 0.6M
2025-05-27 26.38 26.48 26.03 26.17 0.7M
2025-05-26 26.66 26.66 26.02 26.58 0.7M
2025-05-23 27.50 27.50 26.30 26.38 0.6M
2025-05-22 27.34 27.79 26.85 26.88 0.8M
2025-05-21 27.69 27.82 27.20 27.20 0.6M
2025-05-20 27.78 27.87 27.40 27.70 0.7M
2025-05-19 27.89 28.30 27.55 27.80 0.8M
2025-05-16 27.67 28.63 27.67 27.99 1.0M
2025-05-15 28.26 28.38 27.45 27.77 0.8M
2025-05-14 28.24 28.73 28.06 28.23 1.1M
2025-05-13 29.38 29.68 28.28 28.35 1.6M
2025-05-12 28.96 29.99 28.60 29.35 2.0M
2025-05-09 30.30 30.31 28.33 28.68 2.0M
2025-05-08 28.92 30.24 28.71 29.96 1.8M
2025-05-07 28.68 29.95 28.21 29.00 2.2M
2025-05-06 27.03 28.60 26.99 28.21 1.7M
2025-04-30 25.87 27.41 25.87 27.03 1.1M
2025-04-29 25.93 26.67 25.61 25.97 1.4M
2025-04-28 25.70 26.78 25.70 26.08 0.7M
2025-04-25 26.35 26.82 25.91 25.97 0.7M
2025-04-24 27.21 27.22 26.28 26.53 0.6M
2025-04-23 27.30 27.58 26.80 27.21 0.8M
2025-04-22 27.76 27.95 26.70 26.98 1.1M
2025-04-21 26.43 27.94 26.43 27.76 1.0M
2025-04-18 27.00 27.27 26.48 26.68 0.8M
2025-04-17 26.93 27.79 26.93 27.12 0.6M
2025-04-16 27.98 28.09 26.80 27.28 1.0M
2025-04-15 28.70 28.88 27.50 27.98 1.4M
2025-04-14 27.27 29.30 27.01 28.66 2.2M
2025-04-11 26.92 27.66 26.70 27.27 1.2M
2025-04-10 27.28 27.89 26.70 26.92 2.0M
2025-04-09 23.00 27.69 22.50 27.49 2.5M
2025-04-08 23.17 24.80 23.17 24.06 1.4M
2025-04-07 26.95 26.95 22.26 22.33 2.1M
2025-04-03 27.08 28.45 27.08 27.83 1.2M
2025-04-02 27.02 27.88 27.02 27.39 0.9M
2025-04-01 26.60 27.97 26.38 27.30 1.4M
2025-03-31 27.00 27.00 25.89 26.55 1.4M
2025-03-28 26.99 27.75 26.90 27.11 1.2M
2025-03-27 27.16 27.76 26.63 27.06 1.1M
2025-03-26 27.80 28.16 27.30 27.42 1.1M
2025-03-25 27.20 29.20 26.90 28.04 2.5M
2025-03-24 28.30 28.73 26.41 27.31 2.6M
2025-03-21 29.22 29.79 28.34 28.55 2.1M
2025-03-20 29.50 30.15 29.23 29.41 1.8M
2025-03-19 30.50 30.89 29.40 29.60 2.5M
2025-03-18 31.35 31.78 30.41 30.80 2.4M
2025-03-17 32.00 32.00 30.88 31.35 2.6M
2025-03-14 32.07 32.49 30.68 31.96 2.0M
2025-03-13 33.38 33.85 31.49 32.23 2.8M
2025-03-12 32.50 34.39 32.02 33.89 4.7M
2025-03-11 30.87 33.30 30.33 32.56 4.2M
2025-03-10 31.57 32.88 30.80 30.90 4.2M
2025-03-07 28.00 33.80 27.84 32.23 6.9M
2025-03-06 28.63 28.88 28.05 28.17 2.7M
2025-03-05 27.38 29.32 27.04 28.67 3.5M
2025-03-04 25.80 27.65 25.50 27.65 2.2M
2025-03-03 26.07 26.45 25.54 25.86 1.2M
2025-02-28 27.76 28.17 25.88 26.07 1.9M
2025-02-27 28.79 28.79 27.42 28.10 1.9M
2025-02-26 28.45 28.85 27.92 28.64 1.7M
2025-02-25 28.49 28.90 28.08 28.45 1.4M
2025-02-24 28.66 29.85 27.80 28.58 2.9M
2025-02-21 27.45 28.88 26.96 28.65 2.7M
2025-02-20 26.50 27.60 26.30 27.45 2.5M
2025-02-19 25.62 26.85 25.60 26.74 1.9M
2025-02-18 27.27 27.27 25.34 25.58 2.3M
2025-02-17 25.73 27.57 25.66 26.81 3.4M
2025-02-14 25.91 26.29 25.41 25.82 1.1M
2025-02-13 26.62 26.68 25.78 25.91 1.7M
2025-02-12 26.08 26.69 25.67 26.62 2.1M
2025-02-11 27.14 27.25 25.96 26.06 2.5M
2025-02-10 25.47 26.96 24.82 26.93 4.1M
2025-02-07 24.58 25.38 24.23 24.76 2.4M
2025-02-06 23.70 25.26 23.13 24.65 3.3M
2025-02-05 22.38 24.49 22.29 23.51 2.6M
2025-01-27 23.16 23.18 22.09 22.10 1.4M
2025-01-24 23.13 23.13 22.43 22.93 1.5M
2025-01-23 23.45 23.92 22.90 22.90 1.8M
2025-01-22 23.80 23.96 23.07 23.19 1.6M
2025-01-21 23.79 24.13 23.45 23.59 2.6M
2025-01-20 25.18 25.23 22.93 24.16 5.0M
2025-01-17 26.93 28.18 26.72 27.56 1.1M
2025-01-16 27.32 27.90 26.84 27.38 0.8M
2025-01-15 27.70 27.71 27.10 27.18 0.9M
2025-01-14 26.40 27.78 26.29 27.70 1.3M
2025-01-13 26.30 26.79 25.38 26.26 0.9M
2025-01-10 26.86 27.95 26.40 26.41 1.2M
2025-01-09 26.69 27.46 26.20 27.05 1.0M
2025-01-08 26.11 27.09 25.70 26.53 1.3M
2025-01-07 25.28 26.56 25.28 26.33 1.4M
2025-01-06 25.58 26.13 25.10 25.30 1.1M
2025-01-03 27.84 27.89 25.93 26.13 1.4M
2025-01-02 28.20 28.60 27.12 27.74 1.3M