赛微电子

300456
🏛️ 中国 →
25.05
最后更新: 2025-09-29
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 25.20 26.97 24.58 26.86 34,950.8K
09:35 26.80 26.84 25.96 26.11 9,317.4K
09:40 26.08 26.08 25.52 25.70 5,218.7K
09:45 25.69 25.70 25.31 25.55 4,544.5K
09:50 25.54 25.55 25.01 25.01 3,547.9K
09:55 25.03 25.11 24.92 24.92 3,632.9K
10:00 24.92 25.41 24.89 25.38 3,999.8K
10:05 25.39 25.98 25.07 25.98 5,581.9K
10:10 25.97 26.50 25.90 26.10 6,360.0K
10:15 26.14 26.19 25.67 25.69 2,149.6K
10:20 25.68 25.70 25.31 25.45 1,914.1K
10:25 25.45 25.55 25.35 25.37 1,454.7K
10:30 25.36 25.52 25.35 25.38 1,273.5K
10:35 25.40 25.43 25.21 25.31 1,208.2K
10:40 25.28 25.42 25.26 25.40 981.2K
10:45 25.42 25.60 25.37 25.37 914.6K
10:50 25.36 25.50 25.30 25.40 901.0K
10:55 25.38 25.39 25.21 25.23 829.1K
11:00 25.22 25.32 25.20 25.23 615.6K
11:05 25.26 25.33 25.22 25.31 543.5K
11:10 25.33 25.40 25.28 25.31 517.7K
11:15 25.30 25.32 25.22 25.26 529.8K
11:20 25.25 25.26 25.21 25.23 494.1K
11:25 25.23 25.23 25.14 25.17 906.1K
11:30 25.16 25.16 25.16 25.16 1.7K
13:00 25.17 27.13 25.17 27.13 10,500.5K
13:05 27.20 27.36 26.32 26.34 4,060.7K
13:10 26.29 26.55 26.18 26.23 2,392.5K
13:15 26.22 26.35 26.13 26.35 1,497.3K
13:20 26.35 26.65 26.35 26.61 2,096.7K
13:25 26.63 26.70 26.36 26.61 1,578.6K
13:30 26.66 26.93 26.36 26.36 1,641.3K
13:35 26.37 26.51 26.25 26.36 1,085.0K
13:40 26.38 26.49 26.31 26.39 1,077.7K
13:45 26.40 26.42 26.26 26.34 1,051.5K
13:50 26.33 26.40 26.10 26.10 1,258.8K
13:55 26.12 26.18 26.08 26.13 1,012.7K
14:00 26.12 26.36 26.05 26.34 1,049.3K
14:05 26.34 26.34 26.13 26.13 962.3K
14:10 26.15 26.23 26.13 26.21 649.1K
14:15 26.20 26.26 26.16 26.18 805.4K
14:20 26.18 26.18 26.03 26.03 800.2K
14:25 26.01 26.08 25.92 26.03 1,557.9K
14:30 26.03 26.21 26.02 26.20 1,727.2K
14:35 26.20 26.25 26.07 26.07 1,137.5K
14:40 26.06 26.25 26.06 26.24 1,365.9K
14:45 26.25 26.25 26.10 26.10 1,438.4K
14:50 26.08 26.09 25.99 25.99 2,321.3K
14:55 25.99 26.12 25.99 26.10 1,348.7K
15:40 26.09 26.09 26.09 26.09 799.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据