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 20.47 20.47 20.11 20.20 5,006.5K
09:35 20.20 20.35 20.18 20.20 3,025.2K
09:40 20.19 20.25 20.15 20.19 1,713.7K
09:45 20.17 20.17 20.01 20.04 3,349.0K
09:50 20.04 20.16 20.03 20.10 1,499.5K
09:55 20.10 20.18 20.05 20.07 1,181.3K
10:00 20.07 20.10 20.05 20.06 983.8K
10:05 20.07 20.08 19.93 19.95 2,511.0K
10:10 19.96 20.01 19.84 19.92 1,997.2K
10:15 19.92 19.99 19.91 19.96 1,007.5K
10:20 19.99 20.01 19.95 19.99 757.0K
10:25 19.98 20.04 19.93 19.93 840.7K
10:30 19.94 20.01 19.93 19.99 566.1K
10:35 19.99 20.01 19.97 19.99 499.1K
10:40 19.99 20.01 19.96 19.96 413.5K
10:45 19.96 20.08 19.96 20.08 547.9K
10:50 20.07 20.08 20.01 20.03 476.6K
10:55 20.03 20.06 20.02 20.05 255.0K
11:00 20.06 20.06 19.95 19.95 793.7K
11:05 19.95 19.96 19.91 19.92 666.8K
11:10 19.93 19.93 19.87 19.90 837.7K
11:15 19.90 19.92 19.88 19.90 438.8K
11:20 19.91 19.94 19.90 19.92 343.2K
11:25 19.92 19.93 19.90 19.92 357.2K
11:30 19.92 19.92 19.92 19.92 0.3K
13:00 19.93 19.94 19.88 19.89 594.9K
13:05 19.90 19.99 19.89 19.92 541.7K
13:10 19.92 19.95 19.91 19.94 235.7K
13:15 19.94 19.95 19.92 19.93 329.3K
13:20 19.93 19.93 19.89 19.90 624.6K
13:25 19.90 19.90 19.85 19.86 1,287.9K
13:30 19.85 19.90 19.85 19.89 446.9K
13:35 19.88 19.89 19.83 19.83 506.5K
13:40 19.83 19.85 19.74 19.75 1,837.8K
13:45 19.74 19.81 19.74 19.76 715.7K
13:50 19.76 19.78 19.71 19.72 1,049.9K
13:55 19.72 19.74 19.71 19.74 645.9K
14:00 19.73 19.81 19.73 19.76 507.6K
14:05 19.75 19.87 19.74 19.87 520.0K
14:10 19.86 19.88 19.85 19.85 390.3K
14:15 19.86 19.94 19.84 19.91 374.6K
14:20 19.92 19.93 19.82 19.83 568.5K
14:25 19.83 19.85 19.79 19.83 512.3K
14:30 19.83 19.84 19.76 19.77 868.8K
14:35 19.77 19.79 19.75 19.75 559.3K
14:40 19.78 19.78 19.73 19.75 1,013.2K
14:45 19.76 19.77 19.73 19.75 1,220.6K
14:50 19.77 19.78 19.74 19.74 1,285.7K
14:55 19.74 19.76 19.71 19.73 1,369.6K
15:40 19.71 19.71 19.71 19.71 478.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据