赛微电子

300456
🏛️ 中国 →
25.15
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
09:30 18.58 18.81 18.52 18.71 1,657.4K
09:35 18.70 18.70 18.56 18.62 1,146.6K
09:40 18.61 18.64 18.55 18.63 1,101.9K
09:45 18.63 18.69 18.61 18.66 555.5K
09:50 18.66 18.67 18.59 18.60 565.7K
09:55 18.59 18.64 18.58 18.62 464.0K
10:00 18.61 18.65 18.56 18.61 505.1K
10:05 18.62 18.72 18.61 18.69 419.4K
10:10 18.70 18.73 18.68 18.69 220.3K
10:15 18.69 18.79 18.69 18.78 245.5K
10:20 18.79 18.79 18.73 18.78 231.1K
10:25 18.78 18.84 18.77 18.83 429.7K
10:30 18.84 18.86 18.81 18.85 376.9K
10:35 18.85 18.90 18.84 18.88 352.2K
10:40 18.88 18.88 18.75 18.76 955.6K
10:45 18.76 18.80 18.74 18.78 219.1K
10:50 18.79 18.86 18.78 18.84 161.2K
10:55 18.83 18.86 18.81 18.86 354.5K
11:00 18.86 18.95 18.86 18.92 507.4K
11:05 18.91 18.92 18.90 18.91 330.6K
11:10 18.92 19.08 18.92 19.04 1,268.3K
11:15 19.03 19.04 18.98 19.01 615.4K
11:20 19.00 19.05 19.00 19.04 402.6K
11:25 19.05 19.12 19.04 19.08 642.3K
11:30 19.07 19.07 19.07 19.07 0.5K
13:00 19.08 19.10 19.03 19.10 666.3K
13:05 19.10 19.23 19.10 19.23 1,466.2K
13:10 19.25 19.29 19.18 19.24 1,672.2K
13:15 19.25 19.26 19.15 19.16 761.0K
13:20 19.17 19.21 19.14 19.19 424.7K
13:25 19.19 19.20 19.16 19.20 269.5K
13:30 19.20 19.23 19.17 19.19 418.8K
13:35 19.20 19.22 19.10 19.14 435.3K
13:40 19.14 19.16 19.06 19.06 370.8K
13:45 19.07 19.15 19.06 19.12 476.6K
13:50 19.13 19.16 19.12 19.12 185.9K
13:55 19.11 19.12 19.06 19.10 392.1K
14:00 19.09 19.09 19.04 19.04 277.4K
14:05 19.05 19.13 19.04 19.11 294.8K
14:10 19.10 19.17 19.09 19.16 379.7K
14:15 19.16 19.19 19.10 19.16 324.2K
14:20 19.17 19.17 19.14 19.14 263.4K
14:25 19.14 19.14 19.05 19.09 322.9K
14:30 19.09 19.10 19.00 19.01 718.4K
14:35 19.02 19.05 18.98 19.05 583.0K
14:40 19.03 19.05 18.97 18.97 603.7K
14:45 18.98 18.98 18.89 18.92 1,042.3K
14:50 18.93 19.00 18.92 18.98 705.9K
14:55 18.99 19.03 18.96 19.01 490.4K
15:40 19.01 19.01 19.01 19.01 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据