思科瑞

688053
🏛️ 中国 →
28.57
最后更新: 2025-09-30
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 63.00 63.49 61.30 61.56 0.4M
2022-12-29 62.36 63.22 61.02 62.12 0.4M
2022-12-28 61.77 63.66 61.66 62.20 0.8M
2022-12-27 59.43 62.26 58.28 61.77 0.8M
2022-12-26 57.78 60.57 57.61 59.73 1.3M
2022-12-23 58.98 59.86 57.01 57.77 0.5M
2022-12-22 59.02 60.30 59.02 59.32 0.3M
2022-12-21 61.50 61.50 59.03 59.54 0.2M
2022-12-20 60.50 61.88 59.26 60.67 0.3M
2022-12-19 61.36 61.51 59.80 59.94 0.3M
2022-12-16 63.58 64.20 61.36 61.36 0.3M
2022-12-15 64.19 65.46 63.73 64.15 0.2M
2022-12-14 66.35 66.50 63.73 63.82 0.3M
2022-12-13 66.50 66.84 64.65 65.01 0.3M
2022-12-12 65.50 67.78 64.51 66.43 0.4M
2022-12-09 66.21 67.21 64.25 67.00 1.2M
2022-12-08 67.92 67.92 65.19 66.25 0.9M
2022-12-07 68.01 68.49 66.31 67.44 0.7M
2022-12-06 68.40 69.60 67.50 68.51 0.7M
2022-12-05 69.94 70.38 67.58 68.06 0.4M
2022-12-02 68.80 70.80 67.84 69.72 0.5M
2022-12-01 69.66 70.30 67.88 68.98 0.7M
2022-11-30 70.06 70.06 66.02 68.00 1.0M
2022-11-29 77.00 77.00 68.50 69.30 0.8M
2022-11-28 70.12 71.62 69.78 70.56 0.2M
2022-11-25 73.52 73.91 70.88 71.40 0.4M
2022-11-24 75.61 75.97 73.10 73.90 0.3M
2022-11-23 75.70 76.39 74.00 74.50 0.6M
2022-11-22 77.65 78.85 75.00 76.10 0.5M
2022-11-21 76.66 79.50 75.65 79.00 0.6M
2022-11-18 76.40 78.97 75.01 77.40 0.6M
2022-11-17 73.10 76.86 70.77 76.83 0.9M
2022-11-16 74.00 75.00 72.75 72.92 0.6M
2022-11-15 73.53 77.19 73.40 74.15 1.3M
2022-11-14 71.50 73.93 69.02 73.53 1.9M
2022-11-11 74.20 75.83 69.50 73.00 2.1M
2022-11-10 74.00 75.33 73.02 73.60 0.6M
2022-11-09 75.97 76.35 73.20 74.77 0.6M
2022-11-08 76.44 76.44 73.41 74.80 1.0M
2022-11-07 78.25 79.68 75.67 75.93 1.1M
2022-11-04 77.11 79.13 74.60 78.25 1.2M
2022-11-03 75.23 78.59 75.23 77.96 1.1M
2022-11-02 82.85 84.38 76.54 77.00 1.7M
2022-11-01 81.60 83.49 78.00 82.90 1.3M
2022-10-31 77.80 83.06 77.70 81.60 1.9M
2022-10-28 76.00 81.20 75.83 77.70 1.7M
2022-10-27 80.17 83.53 76.36 76.94 1.2M
2022-10-26 78.87 81.47 76.32 79.53 1.5M
2022-10-25 78.85 82.27 77.26 79.68 1.4M
2022-10-24 72.96 82.60 72.96 79.15 1.6M
2022-10-21 72.12 73.50 70.60 72.70 0.3M
2022-10-20 71.95 73.89 70.77 71.93 0.5M
2022-10-19 70.80 73.48 70.59 70.98 0.6M
2022-10-18 74.11 74.98 70.75 72.00 0.7M
2022-10-17 73.30 75.27 71.73 75.27 0.6M
2022-10-14 73.00 74.42 71.64 72.00 0.6M
2022-10-13 71.80 74.58 70.97 72.06 0.8M
2022-10-12 66.38 72.49 65.50 72.01 0.9M
2022-10-11 63.53 69.29 63.18 66.11 1.0M
2022-10-10 68.14 68.14 63.00 63.53 0.3M
2022-09-30 69.09 69.44 65.50 65.77 0.7M
2022-09-29 66.99 68.80 66.00 68.27 0.7M
2022-09-28 67.88 68.49 64.92 66.00 0.8M
2022-09-27 67.60 69.64 66.12 68.00 0.8M
2022-09-26 64.60 69.07 63.75 67.28 1.4M
2022-09-23 63.12 66.88 63.03 64.69 1.0M
2022-09-22 59.88 66.00 59.88 62.91 0.7M
2022-09-21 61.60 63.99 60.06 60.73 0.5M
2022-09-20 61.11 63.20 60.46 61.77 0.4M
2022-09-19 64.50 65.80 61.29 62.00 0.9M
2022-09-16 62.60 67.00 62.45 65.02 0.8M
2022-09-15 66.78 67.36 62.60 63.25 0.5M
2022-09-14 65.30 67.16 63.01 65.81 0.4M
2022-09-13 62.99 66.36 62.52 65.50 0.6M
2022-09-09 65.83 66.46 61.80 63.12 0.9M
2022-09-08 64.25 66.93 63.37 66.49 0.6M
2022-09-07 60.12 65.21 60.10 64.55 0.9M
2022-09-06 57.78 60.95 56.35 60.95 0.6M
2022-09-05 58.94 59.66 57.30 57.78 0.2M
2022-09-02 59.48 60.30 58.28 58.96 0.3M
2022-09-01 60.12 60.97 58.80 59.39 0.5M
2022-08-31 61.36 61.98 57.00 60.90 1.2M
2022-08-30 61.79 62.28 60.65 61.36 0.4M
2022-08-29 61.00 64.68 61.00 61.93 0.9M
2022-08-26 64.50 65.65 62.00 62.90 0.9M
2022-08-25 69.90 69.90 63.15 65.22 1.0M
2022-08-24 73.00 73.00 68.50 68.61 0.7M
2022-08-23 74.22 74.57 71.50 72.48 0.7M
2022-08-22 70.80 75.96 70.27 74.40 1.2M
2022-08-19 74.02 75.88 70.69 71.30 0.7M
2022-08-18 71.75 75.65 69.28 74.00 1.2M
2022-08-17 70.76 73.28 70.20 70.45 0.7M
2022-08-16 73.72 76.34 71.06 71.24 0.9M
2022-08-15 70.13 74.97 70.11 74.20 1.0M
2022-08-12 74.09 76.80 70.98 71.47 1.2M
2022-08-11 74.19 76.88 73.39 75.03 1.2M
2022-08-10 72.90 75.00 71.35 74.09 1.1M
2022-08-09 69.48 73.36 69.39 72.87 1.1M
2022-08-08 72.49 72.49 68.60 70.30 1.2M
2022-08-05 66.59 72.56 65.50 72.40 2.0M
2022-08-04 67.35 71.50 66.00 66.43 1.3M
2022-08-03 63.03 68.62 63.03 66.42 1.9M
2022-08-02 65.10 65.50 59.88 64.12 2.6M
2022-08-01 66.77 67.78 63.49 65.15 1.5M
2022-07-29 65.51 67.31 63.30 67.31 2.0M
2022-07-28 66.88 67.09 63.55 65.40 2.3M
2022-07-27 67.80 68.14 65.77 66.80 2.2M
2022-07-26 65.15 70.25 65.15 68.30 2.5M
2022-07-25 67.18 69.49 64.77 65.11 2.1M
2022-07-22 62.00 69.20 61.20 67.00 3.8M
2022-07-21 58.13 62.30 58.13 61.13 2.8M
2022-07-20 59.12 60.75 57.75 59.10 2.3M
2022-07-19 55.88 59.90 55.00 59.01 3.1M
2022-07-18 57.11 57.38 53.50 55.13 2.8M
2022-07-15 58.02 59.80 56.60 57.02 3.0M
2022-07-14 53.76 60.90 53.28 57.92 5.7M
2022-07-13 54.40 54.66 51.00 54.00 3.4M
2022-07-12 50.00 55.30 49.98 54.47 6.1M
2022-07-11 50.00 52.38 48.70 50.15 7.3M
2022-07-08 58.00 58.00 49.00 53.80 12.2M