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 24.38 24.38 23.15 23.70 17,361.4K
09:35 23.68 24.03 23.45 23.91 7,195.6K
09:40 23.90 24.06 23.76 24.02 2,943.8K
09:45 24.03 24.08 23.94 24.04 2,847.7K
09:50 23.98 24.04 23.82 23.90 1,957.6K
09:55 23.90 24.03 23.83 23.98 1,832.1K
10:00 24.00 24.20 23.92 23.96 1,804.1K
10:05 23.94 23.96 23.68 23.70 2,290.1K
10:10 23.72 23.96 23.70 23.71 1,094.8K
10:15 23.72 23.79 23.65 23.68 1,311.5K
10:20 23.71 23.83 23.69 23.81 773.7K
10:25 23.83 23.84 23.70 23.84 667.2K
10:30 23.81 23.85 23.66 23.68 1,408.1K
10:35 23.70 23.82 23.66 23.79 1,189.0K
10:40 23.83 24.76 23.83 24.74 3,282.2K
10:45 24.71 25.30 24.69 25.00 4,914.7K
10:50 25.03 25.25 24.90 25.23 1,965.0K
10:55 25.18 25.39 25.00 25.02 2,598.0K
11:00 25.04 25.17 25.02 25.03 1,105.2K
11:05 25.03 25.04 24.85 24.90 993.5K
11:10 24.88 24.88 24.70 24.80 891.0K
11:15 24.80 24.87 24.58 24.61 854.4K
11:20 24.61 24.61 24.38 24.40 924.9K
11:25 24.40 24.43 24.26 24.30 646.6K
11:30 24.31 24.31 24.31 24.31 1.1K
13:00 24.28 24.31 24.12 24.22 862.3K
13:05 24.22 24.22 24.05 24.18 650.2K
13:10 24.16 24.20 24.00 24.20 674.5K
13:15 24.20 24.20 24.00 24.00 621.9K
13:20 24.00 24.11 24.00 24.11 361.5K
13:25 24.05 24.06 23.86 23.95 1,054.1K
13:30 23.97 23.97 23.81 23.94 666.6K
13:35 23.94 23.95 23.86 23.88 552.2K
13:40 23.88 24.09 23.88 23.96 504.3K
13:45 23.93 23.93 23.80 23.81 741.9K
13:50 23.81 23.97 23.81 23.97 421.3K
13:55 23.93 24.00 23.88 23.99 506.8K
14:00 23.98 24.02 23.91 24.01 371.1K
14:05 24.04 24.25 24.03 24.23 678.6K
14:10 24.23 24.36 24.11 24.30 672.9K
14:15 24.30 24.50 24.15 24.18 823.4K
14:20 24.17 24.80 24.17 24.60 1,416.9K
14:25 24.59 25.37 24.56 25.26 4,079.6K
14:30 25.32 25.89 25.32 25.85 8,151.5K
14:35 25.96 26.14 25.72 25.72 6,226.5K
14:40 25.71 25.75 25.39 25.55 3,122.4K
14:45 25.57 25.57 25.40 25.40 2,494.7K
14:50 25.39 25.57 25.31 25.55 2,724.7K
14:55 25.55 25.70 25.53 25.68 1,842.7K
15:40 25.68 25.68 25.68 25.68 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