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 23.89 24.03 23.74 23.86 5,524.9K
09:35 23.88 24.09 23.77 23.93 3,251.1K
09:40 23.93 23.94 23.72 23.91 2,949.7K
09:45 23.89 24.16 23.89 24.06 2,485.3K
09:50 24.06 24.25 24.02 24.17 2,775.0K
09:55 24.17 24.24 24.07 24.24 2,009.1K
10:00 24.24 24.25 23.98 23.98 2,798.8K
10:05 23.98 24.15 23.97 24.13 1,247.8K
10:10 24.12 24.28 24.00 24.21 2,725.4K
10:15 24.22 24.26 24.15 24.17 1,598.4K
10:20 24.19 24.29 24.18 24.20 1,238.3K
10:25 24.25 24.32 24.20 24.20 1,714.7K
10:30 24.18 24.19 24.11 24.15 1,092.8K
10:35 24.10 24.17 24.07 24.08 782.9K
10:40 24.07 24.14 24.06 24.12 1,018.8K
10:45 24.12 24.21 24.11 24.19 874.3K
10:50 24.20 24.23 24.17 24.18 672.7K
10:55 24.19 24.28 24.10 24.24 1,054.5K
11:00 24.24 24.48 24.21 24.36 2,785.5K
11:05 24.37 24.41 24.28 24.30 1,005.3K
11:10 24.26 24.29 24.20 24.22 853.9K
11:15 24.22 24.35 24.21 24.30 655.9K
11:20 24.30 24.30 24.17 24.18 641.2K
11:25 24.17 24.20 24.09 24.18 715.9K
13:00 24.25 24.74 24.20 24.70 5,070.7K
13:05 24.68 24.77 24.61 24.75 3,429.3K
13:10 24.75 24.75 24.62 24.62 1,279.5K
13:15 24.63 24.63 24.40 24.40 1,663.1K
13:20 24.41 24.41 24.28 24.30 1,516.3K
13:25 24.30 24.37 24.27 24.34 1,106.0K
13:30 24.35 24.47 24.33 24.35 1,002.0K
13:35 24.35 24.37 24.27 24.35 987.8K
13:40 24.33 24.39 24.28 24.30 826.8K
13:45 24.29 24.35 24.25 24.34 860.3K
13:50 24.31 24.32 24.25 24.28 654.5K
13:55 24.28 24.28 24.19 24.21 1,004.4K
14:00 24.24 24.29 24.22 24.24 568.3K
14:05 24.24 24.30 24.19 24.23 990.6K
14:10 24.25 24.35 24.24 24.24 791.9K
14:15 24.24 24.26 24.19 24.24 512.8K
14:20 24.24 24.28 24.18 24.27 784.8K
14:25 24.27 24.33 24.25 24.28 967.9K
14:30 24.25 24.28 24.21 24.26 863.5K
14:35 24.26 24.28 24.25 24.27 1,026.4K
14:40 24.26 24.27 24.20 24.22 1,176.3K
14:45 24.20 24.23 24.20 24.21 1,321.8K
14:50 24.22 24.22 24.15 24.15 2,630.0K
14:55 24.15 24.16 24.13 24.14 1,159.0K
15:40 24.15 24.15 24.15 24.15 1,040.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据