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 19.51 19.52 19.30 19.45 5,465.8K
09:35 19.46 19.49 19.35 19.36 2,722.2K
09:40 19.35 19.60 19.34 19.58 2,461.5K
09:45 19.57 19.64 19.50 19.52 1,530.8K
09:50 19.51 19.52 19.46 19.50 969.8K
09:55 19.50 19.63 19.50 19.59 1,123.9K
10:00 19.58 19.97 19.56 19.85 3,677.4K
10:05 19.89 19.95 19.80 19.95 3,033.6K
10:10 19.91 19.95 19.81 19.87 1,722.8K
10:15 19.88 19.88 19.67 19.68 1,153.1K
10:20 19.69 19.85 19.67 19.81 735.2K
10:25 19.81 19.89 19.78 19.80 1,064.8K
10:30 19.80 19.88 19.76 19.84 697.2K
10:35 19.83 19.88 19.83 19.85 770.0K
10:40 19.85 19.87 19.77 19.87 940.5K
10:45 19.87 19.93 19.85 19.91 1,104.2K
10:50 19.91 19.93 19.88 19.93 747.3K
10:55 19.92 20.27 19.92 20.14 3,228.9K
11:00 20.15 20.20 20.07 20.10 1,702.2K
11:05 20.10 20.14 20.00 20.03 906.1K
11:10 20.03 20.05 19.98 19.99 565.8K
11:15 19.99 20.01 19.96 19.96 628.6K
11:20 19.96 20.00 19.96 19.97 417.0K
11:25 19.98 20.00 19.96 19.98 434.2K
11:30 19.98 19.98 19.98 19.98 2.2K
13:00 20.01 20.11 20.00 20.10 925.6K
13:05 20.10 20.13 20.00 20.00 478.6K
13:10 20.00 20.00 19.95 19.98 630.2K
13:15 19.99 20.05 19.98 19.99 404.2K
13:20 19.98 19.99 19.92 19.92 438.6K
13:25 19.92 19.94 19.88 19.88 752.3K
13:30 19.89 19.89 19.83 19.86 722.1K
13:35 19.86 19.95 19.82 19.93 877.3K
13:40 19.93 19.93 19.85 19.86 525.8K
13:45 19.86 19.92 19.84 19.89 519.0K
13:50 19.89 19.90 19.87 19.90 285.0K
13:55 19.90 19.90 19.87 19.88 322.9K
14:00 19.88 19.88 19.82 19.88 529.9K
14:05 19.88 19.89 19.86 19.87 344.7K
14:10 19.86 19.90 19.86 19.89 375.4K
14:15 19.88 19.89 19.85 19.86 387.5K
14:20 19.86 19.88 19.85 19.85 373.7K
14:25 19.85 19.85 19.80 19.82 678.5K
14:30 19.83 19.83 19.76 19.81 863.7K
14:35 19.81 19.81 19.75 19.75 633.2K
14:40 19.77 19.91 19.76 19.89 1,035.5K
14:45 19.88 19.90 19.85 19.90 719.9K
14:50 19.90 19.90 19.88 19.89 1,097.1K
14:55 19.89 19.90 19.87 19.90 567.9K
15:40 19.90 19.90 19.90 19.90 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