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 24.36 24.76 24.33 24.48 6,393.1K
09:35 24.45 24.47 24.30 24.47 2,773.6K
09:40 24.46 24.53 24.21 24.21 2,444.2K
09:45 24.21 24.28 24.08 24.08 1,896.7K
09:50 24.08 24.09 23.96 24.07 1,837.0K
09:55 24.03 24.10 23.96 23.97 986.4K
10:00 23.95 24.02 23.80 23.80 1,997.8K
10:05 23.80 23.95 23.70 23.90 1,010.1K
10:10 23.90 23.98 23.84 23.87 699.9K
10:15 23.86 23.93 23.80 23.80 759.1K
10:20 23.81 23.85 23.80 23.81 583.6K
10:25 23.80 23.85 23.60 23.62 1,631.8K
10:30 23.62 23.66 23.56 23.57 1,370.9K
10:35 23.56 23.68 23.56 23.67 609.6K
10:40 23.68 23.77 23.67 23.70 497.6K
10:45 23.71 23.85 23.71 23.84 415.7K
10:50 23.85 23.86 23.75 23.75 357.2K
10:55 23.75 23.84 23.73 23.76 235.9K
11:00 23.76 23.96 23.76 23.94 506.0K
11:05 23.95 23.96 23.87 23.89 320.3K
11:10 23.90 24.05 23.90 24.01 613.2K
11:15 24.00 24.05 23.94 24.04 484.2K
11:20 24.05 24.20 24.03 24.12 1,051.9K
11:25 24.14 24.14 23.90 23.94 730.1K
11:30 23.94 23.94 23.94 23.94 2.8K
13:00 23.90 23.99 23.88 23.96 605.0K
13:05 23.96 24.02 23.86 23.92 575.9K
13:10 23.92 23.95 23.80 23.90 387.5K
13:15 23.92 24.37 23.85 24.25 2,188.0K
13:20 24.26 24.57 24.25 24.57 3,141.8K
13:25 24.54 24.56 24.39 24.45 2,236.2K
13:30 24.45 24.50 24.32 24.32 1,470.8K
13:35 24.33 24.58 24.33 24.39 1,448.8K
13:40 24.39 24.41 24.21 24.23 732.1K
13:45 24.23 24.24 24.18 24.22 749.6K
13:50 24.23 24.37 24.23 24.31 391.6K
13:55 24.33 24.33 24.24 24.28 455.8K
14:00 24.30 24.37 24.28 24.29 583.8K
14:05 24.30 24.33 24.25 24.33 448.9K
14:10 24.32 24.33 24.24 24.26 478.5K
14:15 24.28 24.28 24.20 24.22 303.8K
14:20 24.23 24.29 24.20 24.29 252.7K
14:25 24.29 24.29 24.24 24.26 479.2K
14:30 24.26 24.44 24.24 24.41 1,130.7K
14:35 24.42 24.42 24.26 24.30 470.8K
14:40 24.31 24.31 24.23 24.23 510.5K
14:45 24.23 24.24 24.18 24.18 667.3K
14:50 24.19 24.22 24.16 24.20 964.5K
14:55 24.20 24.21 24.19 24.20 527.0K
15:40 24.22 24.22 24.22 24.22 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