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 24.55 24.60 24.28 24.55 4,748.2K
09:35 24.55 24.55 24.21 24.24 3,515.5K
09:40 24.23 24.43 24.22 24.23 2,333.3K
09:45 24.23 24.33 24.16 24.19 3,148.0K
09:50 24.22 24.24 24.02 24.10 2,897.3K
09:55 24.07 24.16 24.04 24.16 1,615.1K
10:00 24.17 24.62 24.17 24.43 2,189.3K
10:05 24.42 24.76 24.40 24.76 2,160.3K
10:10 24.90 25.09 24.78 24.86 4,987.9K
10:15 24.87 24.89 24.77 24.83 1,141.0K
10:20 24.83 24.89 24.77 24.78 1,222.6K
10:25 24.78 24.78 24.59 24.59 862.7K
10:30 24.60 24.79 24.55 24.64 816.1K
10:35 24.65 24.77 24.62 24.70 706.5K
10:40 24.71 24.71 24.56 24.60 623.0K
10:45 24.61 24.63 24.56 24.58 479.3K
10:50 24.56 24.67 24.56 24.58 526.6K
10:55 24.59 24.72 24.56 24.70 497.5K
11:00 24.71 24.79 24.69 24.77 718.1K
11:05 24.78 24.82 24.72 24.81 1,144.3K
11:10 24.86 24.87 24.74 24.76 735.4K
11:15 24.79 24.86 24.75 24.79 641.6K
11:20 24.79 24.85 24.78 24.79 503.9K
11:25 24.80 24.90 24.79 24.88 1,055.6K
11:30 24.88 24.88 24.88 24.88 3.9K
13:00 24.89 24.98 24.81 24.87 1,969.3K
13:05 24.86 24.87 24.76 24.78 1,101.9K
13:10 24.77 24.82 24.66 24.81 901.5K
13:15 24.82 24.95 24.77 24.94 1,173.3K
13:20 24.95 24.98 24.88 24.89 1,259.9K
13:25 24.90 24.95 24.88 24.92 612.4K
13:30 24.93 24.93 24.75 24.79 1,027.7K
13:35 24.80 24.86 24.75 24.75 587.5K
13:40 24.75 24.83 24.73 24.77 863.0K
13:45 24.77 24.77 24.63 24.70 879.7K
13:50 24.72 24.72 24.53 24.53 817.4K
13:55 24.51 24.53 24.30 24.37 1,718.1K
14:00 24.36 24.58 24.36 24.57 770.2K
14:05 24.56 24.56 24.47 24.48 468.4K
14:10 24.48 24.50 24.39 24.46 596.2K
14:15 24.45 24.46 24.29 24.29 963.4K
14:20 24.29 24.30 24.24 24.29 1,198.7K
14:25 24.30 24.30 24.20 24.21 1,094.6K
14:30 24.20 24.39 24.08 24.37 1,523.2K
14:35 24.37 24.38 24.17 24.17 1,108.8K
14:40 24.18 24.18 24.08 24.10 1,421.1K
14:45 24.09 24.10 24.00 24.08 2,121.2K
14:50 24.06 24.09 23.93 23.93 1,848.7K
14:55 23.94 23.94 23.89 23.90 1,022.6K
15:40 23.90 23.90 23.90 23.90 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