赛微电子

300456
🏛️ 中国 →
24.89
最后更新: 2025-09-26
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 23.55 23.74 23.43 23.63 4,402.5K
09:35 23.62 23.94 23.57 23.92 2,718.9K
09:40 23.89 23.95 23.79 23.87 1,766.2K
09:45 23.85 23.85 23.73 23.78 1,624.8K
09:50 23.78 23.78 23.60 23.71 1,630.8K
09:55 23.74 23.86 23.71 23.85 1,036.9K
10:00 23.85 23.88 23.76 23.85 1,106.3K
10:05 23.83 23.83 23.69 23.69 770.6K
10:10 23.69 23.75 23.65 23.71 618.5K
10:15 23.71 23.77 23.63 23.68 823.0K
10:20 23.68 23.83 23.67 23.78 734.6K
10:25 23.77 23.96 23.77 23.94 1,488.4K
10:30 23.94 24.15 23.84 24.07 1,375.8K
10:35 24.06 24.06 23.83 23.83 989.2K
10:40 23.82 23.86 23.76 23.76 861.9K
10:45 23.75 23.80 23.73 23.74 466.0K
10:50 23.74 23.78 23.64 23.70 783.3K
10:55 23.70 23.72 23.64 23.64 533.5K
11:00 23.64 23.64 23.56 23.58 1,515.6K
11:05 23.58 23.66 23.55 23.65 557.1K
11:10 23.65 23.74 23.65 23.70 373.2K
11:15 23.69 23.85 23.69 23.82 472.4K
11:20 23.81 23.82 23.75 23.77 355.7K
11:25 23.78 23.81 23.73 23.74 486.7K
13:00 23.74 23.96 23.68 23.83 925.5K
13:05 23.86 23.93 23.75 23.87 632.5K
13:10 23.89 23.90 23.79 23.83 598.7K
13:15 23.82 23.84 23.77 23.83 512.7K
13:20 23.84 23.86 23.68 23.68 992.7K
13:25 23.68 23.76 23.66 23.73 409.6K
13:30 23.74 23.83 23.74 23.80 492.8K
13:35 23.78 23.84 23.77 23.78 547.2K
13:40 23.78 23.83 23.71 23.73 661.7K
13:45 23.76 23.82 23.75 23.80 402.3K
13:50 23.80 23.86 23.78 23.78 827.7K
13:55 23.79 23.81 23.73 23.74 396.2K
14:00 23.73 23.73 23.62 23.67 796.4K
14:05 23.67 23.70 23.59 23.59 823.3K
14:10 23.59 23.65 23.56 23.61 625.3K
14:15 23.63 23.68 23.59 23.63 624.7K
14:20 23.65 23.65 23.59 23.61 605.5K
14:25 23.61 23.61 23.56 23.58 466.9K
14:30 23.59 23.63 23.58 23.61 664.2K
14:35 23.61 23.63 23.58 23.61 509.4K
14:40 23.61 23.62 23.51 23.54 673.1K
14:45 23.53 23.56 23.51 23.56 881.3K
14:50 23.58 23.60 23.56 23.57 830.4K
14:55 23.58 23.58 23.55 23.57 519.0K
15:40 23.55 23.55 23.55 23.55 473.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据