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
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
2023-12-29 49.99 50.55 49.29 49.94 0.3M
2023-12-28 47.21 50.13 47.21 49.52 0.5M
2023-12-27 46.87 47.90 46.75 47.65 0.2M
2023-12-26 48.18 48.18 46.80 47.10 0.4M
2023-12-25 48.13 48.75 47.70 48.10 0.4M
2023-12-22 47.80 48.56 47.60 48.13 0.4M
2023-12-21 49.17 49.39 47.50 48.15 0.6M
2023-12-20 48.91 50.50 48.41 48.69 0.4M
2023-12-19 51.10 51.40 48.34 48.96 1.0M
2023-12-18 52.87 52.87 51.19 51.26 0.5M
2023-12-15 52.87 54.36 52.69 53.20 0.9M
2023-12-14 53.73 53.97 52.85 53.20 0.6M
2023-12-13 52.45 54.44 51.01 53.33 1.2M
2023-12-12 52.20 53.50 52.08 52.40 0.4M
2023-12-11 51.78 53.19 51.00 52.58 0.7M
2023-12-08 50.57 52.98 50.37 51.98 0.9M
2023-12-07 50.27 50.87 49.34 50.61 0.9M
2023-12-06 51.15 51.69 50.03 50.27 0.5M
2023-12-05 53.11 53.27 50.53 51.16 1.0M
2023-12-04 54.64 54.98 52.63 53.45 1.0M
2023-12-01 52.50 56.00 51.89 54.64 1.7M
2023-11-30 53.43 53.68 51.50 52.33 0.7M
2023-11-29 53.27 55.28 52.60 53.43 0.9M
2023-11-28 55.42 55.86 52.81 53.49 1.6M
2023-11-27 57.99 59.24 53.88 55.37 1.9M
2023-11-24 57.92 59.90 56.55 56.81 1.8M
2023-11-23 56.00 58.55 55.30 57.89 0.9M
2023-11-22 58.20 58.80 56.10 56.13 0.8M
2023-11-21 57.77 58.51 55.68 57.68 1.6M
2023-11-20 56.80 58.58 56.58 57.77 1.5M
2023-11-17 55.93 57.78 54.96 56.87 1.7M
2023-11-16 54.94 59.30 54.49 55.92 1.9M
2023-11-15 54.70 55.27 54.03 54.90 1.4M
2023-11-14 55.07 55.40 53.80 54.17 1.0M
2023-11-13 52.79 55.65 51.89 55.57 2.7M
2023-11-10 52.94 54.49 52.32 52.82 0.8M
2023-11-09 52.68 53.56 52.38 53.15 0.8M
2023-11-08 52.82 53.50 52.27 52.68 0.8M
2023-11-07 53.36 53.80 51.57 53.25 1.8M
2023-11-06 51.40 54.78 51.40 53.84 2.6M
2023-11-03 49.00 51.50 48.40 51.50 1.3M
2023-11-02 49.55 49.55 48.22 48.72 0.4M
2023-11-01 48.92 49.59 48.14 48.76 0.5M
2023-10-31 50.00 51.65 48.18 48.42 1.5M
2023-10-30 47.58 50.00 45.63 49.80 1.3M
2023-10-27 48.00 48.55 46.00 47.42 0.8M
2023-10-26 47.00 49.80 45.00 48.69 0.9M
2023-10-25 47.35 47.95 46.70 47.10 0.5M
2023-10-24 46.50 47.93 46.03 47.31 0.4M
2023-10-23 47.38 47.91 46.18 46.56 0.4M
2023-10-20 49.00 49.61 47.01 47.19 0.6M
2023-10-19 50.07 51.97 49.26 49.63 0.5M
2023-10-18 52.88 53.05 49.12 50.07 0.8M
2023-10-17 49.30 53.80 48.28 52.76 1.3M
2023-10-16 49.80 49.95 48.51 49.25 0.3M
2023-10-13 48.05 50.14 48.00 49.87 0.5M
2023-10-12 49.10 49.80 48.90 49.38 0.2M
2023-10-11 50.34 50.34 48.67 49.20 0.3M
2023-10-10 50.64 51.05 49.45 49.70 0.3M
2023-10-09 51.60 52.45 50.50 50.58 0.2M
2023-09-28 50.01 52.07 49.88 51.60 0.5M
2023-09-27 51.21 51.68 50.00 50.11 0.4M
2023-09-26 52.12 52.12 51.01 51.36 0.2M
2023-09-25 52.15 53.00 51.14 51.98 0.4M
2023-09-22 50.25 52.78 49.98 52.50 0.5M
2023-09-21 49.65 50.99 49.24 49.92 0.3M
2023-09-20 51.18 51.18 49.40 49.66 0.2M
2023-09-19 52.04 52.04 50.23 50.36 0.3M
2023-09-18 52.30 53.02 51.37 51.59 0.3M
2023-09-15 53.80 53.80 52.28 52.30 0.4M
2023-09-14 53.10 53.77 52.90 53.11 0.3M
2023-09-13 55.66 55.66 53.62 53.86 0.5M
2023-09-12 55.00 55.60 54.56 55.13 0.5M
2023-09-11 54.74 55.49 52.88 55.25 1.4M
2023-09-08 51.10 54.84 50.01 54.37 1.4M
2023-09-07 52.36 52.39 50.51 50.66 0.5M
2023-09-06 50.25 51.59 49.40 51.58 0.5M
2023-09-05 50.36 50.89 49.00 50.25 0.3M
2023-09-04 51.21 51.49 49.01 50.33 0.6M
2023-09-01 51.96 51.96 50.36 50.98 0.3M
2023-08-31 50.70 51.59 50.16 51.01 0.4M
2023-08-30 49.66 52.00 49.01 50.60 0.9M
2023-08-29 46.90 49.76 46.59 49.54 0.8M
2023-08-28 52.00 52.00 46.07 46.59 0.9M
2023-08-25 50.50 51.44 47.01 48.08 1.3M
2023-08-24 52.98 53.00 50.98 51.12 1.0M
2023-08-23 52.25 53.79 50.80 52.88 0.7M
2023-08-22 53.26 53.59 51.50 52.39 0.5M
2023-08-21 53.98 54.50 52.90 52.90 0.3M
2023-08-18 53.45 54.61 52.51 53.15 0.3M
2023-08-17 52.48 54.19 52.26 53.00 0.3M
2023-08-16 53.64 54.00 52.25 52.28 0.2M
2023-08-15 54.77 55.20 53.41 53.60 0.3M
2023-08-14 54.90 55.14 53.00 54.92 0.3M
2023-08-11 55.32 56.18 54.22 54.28 0.4M
2023-08-10 54.80 56.80 54.80 55.32 0.4M
2023-08-09 56.97 57.45 55.36 55.36 0.7M
2023-08-08 59.50 59.50 56.84 56.92 0.5M
2023-08-07 59.93 60.49 58.20 58.50 0.4M
2023-08-04 61.30 61.88 59.09 59.95 0.6M
2023-08-03 60.67 61.60 60.33 61.29 0.3M
2023-08-02 60.24 61.18 59.71 60.82 0.5M
2023-08-01 59.58 60.50 58.97 60.40 0.3M
2023-07-31 62.00 62.00 59.50 59.58 1.0M
2023-07-28 58.32 62.45 58.32 61.50 0.9M
2023-07-27 58.87 59.50 58.28 59.25 0.6M
2023-07-26 59.12 59.44 58.01 58.89 0.6M
2023-07-25 57.67 59.10 56.70 58.60 0.7M
2023-07-24 56.39 57.82 56.39 56.79 0.5M
2023-07-21 58.91 59.11 56.80 57.36 1.1M
2023-07-20 62.00 62.00 58.00 59.00 1.4M
2023-07-19 63.17 63.33 62.11 62.24 0.8M
2023-07-18 63.60 64.17 62.74 63.25 0.7M
2023-07-17 65.00 66.29 62.90 63.35 1.3M
2023-07-14 65.06 65.48 63.51 64.12 1.0M
2023-07-13 62.20 64.96 62.20 64.58 1.4M
2023-07-12 63.38 63.38 61.12 62.41 0.8M
2023-07-11 61.50 63.49 60.99 63.08 1.2M
2023-07-10 61.30 62.02 59.59 61.50 0.7M
2023-07-07 62.27 62.29 60.05 60.37 0.4M
2023-07-06 63.32 63.70 62.10 62.11 0.3M
2023-07-05 62.76 64.18 62.20 62.90 0.6M
2023-07-04 61.41 64.10 60.88 62.67 0.7M
2023-07-03 62.00 62.73 61.00 61.36 0.4M
2023-06-30 61.00 62.90 61.00 62.14 0.5M
2023-06-29 61.00 61.91 60.50 61.50 0.4M
2023-06-28 62.50 62.90 60.00 60.84 0.7M
2023-06-27 62.00 63.20 61.64 62.98 0.6M
2023-06-26 61.18 64.85 61.11 62.05 0.8M
2023-06-21 60.98 62.06 59.81 62.03 0.6M
2023-06-20 62.19 62.19 60.00 61.58 0.7M
2023-06-19 59.20 62.62 59.16 61.42 0.9M
2023-06-16 59.60 59.98 58.73 59.33 0.6M
2023-06-15 60.30 60.64 58.80 59.19 0.9M
2023-06-14 60.80 60.86 59.00 59.95 0.6M
2023-06-13 62.67 62.67 60.20 60.82 1.0M
2023-06-12 64.12 64.12 62.20 62.49 0.6M
2023-06-09 63.59 64.17 62.51 63.48 1.0M
2023-06-08 63.36 65.35 62.51 63.08 1.2M
2023-06-07 63.16 64.17 61.28 63.68 1.4M
2023-06-06 60.98 66.49 60.25 63.48 3.3M
2023-06-05 58.05 60.22 57.61 59.98 0.8M
2023-06-02 57.46 58.51 56.81 57.52 0.5M
2023-06-01 59.33 59.33 57.40 57.93 0.9M
2023-05-31 58.75 59.71 58.00 59.31 0.4M
2023-05-30 58.71 58.71 57.23 58.45 0.7M
2023-05-29 59.51 59.99 58.00 58.20 0.7M
2023-05-26 59.33 60.39 59.00 59.38 0.3M
2023-05-25 60.10 60.80 58.88 59.78 0.5M
2023-05-24 58.88 60.89 57.65 60.06 0.6M
2023-05-23 60.65 60.88 58.30 58.70 0.9M
2023-05-22 59.65 62.08 59.51 60.59 1.4M
2023-05-19 57.20 59.38 57.20 58.83 0.8M
2023-05-18 57.16 57.58 56.50 57.00 0.6M
2023-05-17 55.16 57.43 54.66 57.00 1.0M
2023-05-16 54.71 56.73 54.03 56.04 1.2M
2023-05-15 52.00 53.95 51.28 53.69 0.6M
2023-05-12 52.19 52.90 50.82 51.47 0.6M
2023-05-11 52.31 53.90 51.97 52.85 0.5M
2023-05-10 52.69 52.70 51.43 52.31 0.4M
2023-05-09 52.28 53.35 51.52 52.69 0.6M
2023-05-08 51.46 52.35 51.02 52.29 0.6M
2023-05-05 51.88 52.78 51.54 51.79 0.6M
2023-05-04 54.00 54.00 51.88 51.88 0.9M
2023-04-28 54.18 55.76 53.73 54.09 0.6M
2023-04-27 54.50 55.79 53.84 54.72 0.4M
2023-04-26 53.28 56.50 52.09 54.49 0.9M
2023-04-25 55.29 55.34 51.88 52.98 1.0M
2023-04-24 58.11 58.99 53.70 54.80 1.5M
2023-04-21 58.19 61.64 58.19 58.69 1.3M
2023-04-20 60.78 60.78 58.00 58.63 0.9M
2023-04-19 60.75 61.66 60.30 60.48 0.5M
2023-04-18 60.47 61.54 60.00 60.72 0.7M
2023-04-17 62.30 63.75 60.22 60.81 1.2M
2023-04-14 60.33 62.10 59.30 61.95 0.9M
2023-04-13 59.78 62.78 59.78 60.43 1.2M
2023-04-12 58.84 60.30 58.56 60.16 0.8M
2023-04-11 58.30 59.98 58.30 58.97 0.7M
2023-04-10 60.78 61.67 57.88 58.44 1.7M
2023-04-07 60.36 61.47 60.07 61.27 0.8M
2023-04-06 59.80 61.19 59.50 60.29 0.9M
2023-04-04 60.76 62.16 59.71 60.08 0.9M
2023-04-03 60.10 61.80 59.65 61.12 0.7M
2023-03-31 61.64 62.48 59.60 59.78 1.1M
2023-03-30 59.82 62.38 59.52 61.15 0.8M
2023-03-29 58.91 61.02 58.46 59.79 0.6M
2023-03-28 58.80 60.44 58.50 58.97 0.6M
2023-03-27 59.50 60.14 58.62 58.89 0.4M
2023-03-24 62.45 62.45 58.50 59.70 1.3M
2023-03-23 61.78 62.46 61.02 61.95 0.6M
2023-03-22 61.76 62.66 61.07 61.20 0.6M
2023-03-21 57.50 61.88 57.18 61.75 1.5M
2023-03-20 59.10 59.10 57.23 57.75 0.7M
2023-03-17 58.90 59.70 58.21 58.67 0.5M
2023-03-16 60.50 61.16 58.33 58.33 0.9M
2023-03-15 60.91 62.15 60.66 60.91 0.6M
2023-03-14 61.09 61.35 60.05 61.08 0.8M
2023-03-13 62.99 63.49 60.02 60.93 2.1M
2023-03-10 64.14 64.14 62.50 63.15 0.4M
2023-03-09 64.54 65.38 63.50 63.65 0.5M
2023-03-08 66.70 66.88 64.00 64.55 0.8M
2023-03-07 68.28 68.28 65.46 67.00 0.9M
2023-03-06 67.30 69.36 66.71 68.28 1.1M
2023-03-03 66.66 67.02 65.18 66.66 0.7M
2023-03-02 69.30 69.51 65.50 66.56 1.0M
2023-03-01 68.60 70.00 68.05 69.37 0.7M
2023-02-28 71.21 71.50 69.10 69.30 0.5M
2023-02-27 71.81 73.09 71.00 71.50 0.5M
2023-02-24 73.51 74.90 72.80 73.10 0.8M
2023-02-23 75.36 77.00 70.40 74.30 2.5M
2023-02-22 68.13 72.73 68.11 71.20 1.3M
2023-02-21 69.08 70.43 68.30 69.08 0.5M
2023-02-20 69.98 70.79 66.81 69.99 1.5M
2023-02-17 72.73 75.74 69.88 69.90 1.4M
2023-02-16 70.00 74.60 70.00 73.10 1.4M
2023-02-15 71.00 71.00 69.22 70.80 0.6M
2023-02-14 70.35 71.80 70.04 70.70 0.4M
2023-02-13 70.81 72.48 70.00 70.70 0.8M
2023-02-10 71.32 72.50 70.30 71.31 0.8M
2023-02-09 69.26 71.91 68.01 71.51 0.9M
2023-02-08 71.17 71.98 68.53 69.69 0.8M
2023-02-07 71.00 71.22 69.49 70.77 0.5M
2023-02-06 69.00 71.36 69.00 70.70 1.0M
2023-02-03 67.00 71.60 66.35 70.51 1.4M
2023-02-02 66.45 67.28 65.83 66.50 0.5M
2023-02-01 64.46 66.98 64.05 66.45 1.0M
2023-01-31 66.85 66.85 63.80 64.46 1.0M
2023-01-30 65.88 67.20 64.65 66.85 0.8M
2023-01-20 66.50 66.50 63.96 64.31 0.7M
2023-01-19 64.99 66.78 64.38 66.00 0.9M
2023-01-18 64.26 65.45 62.67 64.57 0.8M
2023-01-17 61.50 64.49 61.50 63.80 0.7M
2023-01-16 62.17 63.78 60.89 61.20 0.8M
2023-01-13 62.68 63.62 61.41 62.17 0.3M
2023-01-12 63.00 65.20 62.68 62.89 0.3M
2023-01-11 65.24 65.24 62.66 62.99 0.4M
2023-01-10 64.98 67.97 64.12 64.64 0.9M
2023-01-09 65.01 66.16 63.02 65.73 1.0M
2023-01-06 66.40 66.67 65.08 65.28 0.2M
2023-01-05 64.51 67.99 64.30 66.39 0.8M
2023-01-04 66.89 66.89 63.99 65.18 0.4M
2023-01-03 60.80 66.54 60.80 65.99 0.8M