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 22.90 22.93 22.24 22.24 6,072.7K
09:35 22.26 22.92 22.10 22.85 4,390.3K
09:40 22.85 23.12 22.78 22.84 3,657.9K
09:45 22.87 23.04 22.83 23.00 1,577.9K
09:50 22.99 22.99 22.72 22.92 1,313.7K
09:55 22.91 22.93 22.82 22.90 869.2K
10:00 22.88 23.08 22.85 22.96 1,327.9K
10:05 22.88 22.95 22.79 22.91 981.0K
10:10 22.89 22.90 22.73 22.77 630.6K
10:15 22.78 22.91 22.69 22.91 730.5K
10:20 22.91 23.27 22.82 23.19 2,400.6K
10:25 23.16 23.57 23.08 23.48 3,223.0K
10:30 23.47 23.47 23.27 23.43 1,408.7K
10:35 23.39 23.43 23.30 23.39 1,008.2K
10:40 23.40 24.18 23.40 24.16 6,256.2K
10:45 24.17 24.57 24.00 24.36 8,051.6K
10:50 24.37 24.55 24.23 24.23 4,263.8K
10:55 24.23 24.35 24.17 24.29 2,141.8K
11:00 24.32 24.34 23.99 24.06 1,920.5K
11:05 24.06 24.19 24.02 24.10 864.1K
11:10 24.11 24.20 24.04 24.06 515.5K
11:15 24.04 24.06 23.87 23.87 953.3K
11:20 23.88 23.98 23.87 23.95 530.2K
11:25 23.91 23.99 23.86 23.99 712.6K
11:30 23.98 23.98 23.98 23.98 1.5K
13:00 24.00 24.04 23.74 23.74 990.8K
13:05 23.77 23.80 23.72 23.78 502.7K
13:10 23.79 23.97 23.78 23.79 710.9K
13:15 23.79 23.79 23.66 23.66 689.5K
13:20 23.66 23.72 23.62 23.69 449.6K
13:25 23.70 23.82 23.65 23.77 500.7K
13:30 23.76 24.03 23.76 23.91 842.4K
13:35 23.95 23.95 23.90 23.90 461.2K
13:40 23.89 23.93 23.81 23.93 574.7K
13:45 23.93 24.00 23.93 23.98 472.3K
13:50 23.98 24.02 23.91 23.98 567.2K
13:55 23.99 24.05 23.91 23.91 453.4K
14:00 23.95 24.24 23.93 24.13 1,781.0K
14:05 24.13 24.13 24.04 24.08 445.2K
14:10 24.09 24.20 23.97 24.01 938.5K
14:15 24.02 24.13 24.02 24.07 587.9K
14:20 24.07 24.23 24.07 24.22 1,272.8K
14:25 24.21 24.21 24.09 24.16 649.9K
14:30 24.16 24.22 24.10 24.10 923.4K
14:35 24.09 24.20 24.08 24.18 1,180.5K
14:40 24.20 24.28 24.19 24.24 1,529.1K
14:45 24.24 24.24 24.18 24.18 1,224.9K
14:50 24.18 24.21 24.18 24.20 2,072.3K
14:55 24.20 24.20 24.18 24.19 774.2K
15:40 24.27 24.27 24.27 24.27 1,273.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据