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 19.89 19.89 19.70 19.78 2,135.7K
09:35 19.78 19.94 19.73 19.89 1,605.1K
09:40 19.90 19.92 19.87 19.90 1,214.9K
09:45 19.89 20.05 19.77 20.05 1,727.7K
09:50 20.05 20.05 19.95 20.01 1,693.7K
09:55 19.99 20.00 19.94 19.96 970.3K
10:00 19.97 20.18 19.97 20.06 2,794.4K
10:05 20.05 20.05 19.92 19.94 1,457.9K
10:10 19.92 20.00 19.86 19.86 1,154.1K
10:15 19.85 19.90 19.80 19.86 757.4K
10:20 19.87 19.88 19.82 19.85 557.4K
10:25 19.85 19.92 19.80 19.81 843.6K
10:30 19.82 19.87 19.80 19.82 512.3K
10:35 19.82 20.08 19.82 19.99 1,078.7K
10:40 19.98 20.05 19.97 19.97 776.7K
10:45 19.98 20.00 19.94 19.99 260.9K
10:50 19.98 20.05 19.96 20.01 745.2K
10:55 20.01 20.01 19.95 19.97 507.3K
11:00 19.95 19.97 19.85 19.85 479.6K
11:05 19.85 19.95 19.84 19.91 460.2K
11:10 19.91 20.03 19.88 20.01 475.4K
11:15 20.02 20.08 19.97 20.07 921.2K
11:20 20.08 20.19 20.07 20.17 1,652.5K
11:25 20.17 20.19 20.12 20.13 1,088.4K
11:30 20.12 20.12 20.12 20.12 2.7K
13:00 20.14 20.19 20.14 20.16 1,515.6K
13:05 20.18 20.28 20.18 20.20 1,794.4K
13:10 20.20 20.23 20.13 20.13 1,019.8K
13:15 20.14 20.19 20.12 20.12 750.4K
13:20 20.12 20.24 20.12 20.24 744.0K
13:25 20.24 20.50 20.24 20.37 3,380.6K
13:30 20.35 20.37 20.30 20.33 1,250.3K
13:35 20.33 20.41 20.32 20.38 934.9K
13:40 20.38 20.50 20.38 20.49 1,840.6K
13:45 20.50 20.51 20.46 20.47 1,900.4K
13:50 20.48 20.49 20.37 20.39 900.3K
13:55 20.40 20.40 20.33 20.35 798.0K
14:00 20.36 20.43 20.36 20.38 544.9K
14:05 20.38 20.38 20.33 20.33 720.1K
14:10 20.33 20.45 20.26 20.41 1,151.6K
14:15 20.41 20.41 20.35 20.38 779.5K
14:20 20.38 20.60 20.38 20.60 1,950.0K
14:25 20.60 20.80 20.50 20.69 3,006.3K
14:30 20.69 20.88 20.68 20.78 3,644.1K
14:35 20.76 20.76 20.62 20.68 1,464.1K
14:40 20.67 20.69 20.66 20.67 1,152.5K
14:45 20.67 20.75 20.67 20.75 1,688.2K
14:50 20.77 20.79 20.68 20.69 2,212.6K
14:55 20.69 20.69 20.67 20.68 1,125.0K
15:40 20.68 20.68 20.68 20.68 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