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 18.04 18.59 18.04 18.52 6,303.7K
09:35 18.52 18.94 18.46 18.94 5,029.0K
09:40 18.98 19.39 18.94 18.97 8,926.1K
09:45 19.01 19.28 18.98 19.23 4,930.6K
09:50 19.23 19.47 19.07 19.43 4,567.8K
09:55 19.42 19.58 19.34 19.46 5,073.3K
10:00 19.46 20.69 19.46 19.91 8,786.7K
10:05 19.97 20.45 19.97 20.23 5,564.2K
10:10 20.17 20.85 20.17 20.41 7,002.8K
10:15 20.42 20.43 20.04 20.06 2,662.4K
10:20 20.10 20.44 20.09 20.17 2,059.7K
10:25 20.15 20.17 19.96 20.03 1,511.2K
10:30 20.02 20.03 19.89 19.91 1,003.7K
10:35 19.90 20.00 19.90 19.91 833.1K
10:40 19.91 19.95 19.86 19.95 966.1K
10:45 19.95 19.99 19.77 19.88 1,069.8K
10:50 19.87 19.98 19.83 19.97 521.5K
10:55 19.97 20.00 19.96 20.00 647.6K
11:00 20.00 20.03 19.95 19.95 734.9K
11:05 19.95 19.99 19.93 19.94 531.0K
11:10 19.94 19.95 19.86 19.88 348.0K
11:15 19.87 19.94 19.87 19.93 363.0K
11:20 19.94 19.96 19.85 19.85 454.1K
11:25 19.86 19.86 19.80 19.85 449.2K
13:00 19.86 19.86 19.70 19.71 994.4K
13:05 19.70 19.70 19.51 19.51 1,425.7K
13:10 19.52 19.58 19.48 19.49 979.6K
13:15 19.48 19.52 19.40 19.47 1,361.0K
13:20 19.46 19.48 19.42 19.45 499.0K
13:25 19.46 19.53 19.38 19.52 1,067.9K
13:30 19.52 19.52 19.45 19.49 411.2K
13:35 19.48 19.48 19.40 19.40 602.9K
13:40 19.40 19.53 19.39 19.49 823.1K
13:45 19.50 19.51 19.47 19.47 411.2K
13:50 19.46 19.46 19.38 19.39 470.2K
13:55 19.40 19.41 19.37 19.41 388.2K
14:00 19.41 19.42 19.35 19.41 607.5K
14:05 19.41 19.47 19.41 19.41 496.3K
14:10 19.41 19.42 19.40 19.41 441.9K
14:15 19.41 19.43 19.40 19.43 450.4K
14:20 19.43 19.44 19.42 19.43 360.5K
14:25 19.43 19.46 19.43 19.44 463.7K
14:30 19.44 19.44 19.34 19.39 1,533.6K
14:35 19.39 19.42 19.38 19.41 761.1K
14:40 19.41 19.44 19.40 19.42 1,011.4K
14:45 19.43 19.45 19.41 19.45 1,139.9K
14:50 19.45 19.45 19.37 19.39 1,687.9K
14:55 19.39 19.42 19.39 19.42 796.9K
15:40 19.42 19.42 19.42 19.42 634.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据