Skywater Technology Inc

SKYT
🏛️ 美国 →
18.22
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16.16 16.61 15.56 16.22 0.3M
2021-12-30 15.29 16.85 15.01 16.30 0.5M
2021-12-29 15.38 15.48 14.90 15.26 0.2M
2021-12-28 16.27 16.30 15.24 15.35 0.2M
2021-12-27 16.16 16.42 15.79 16.20 0.3M
2021-12-23 15.19 16.88 14.95 16.19 0.8M
2021-12-22 14.85 15.40 14.31 15.18 0.2M
2021-12-21 14.41 15.55 14.11 15.17 0.3M
2021-12-20 15.20 15.20 13.81 14.15 0.3M
2021-12-17 14.81 15.53 14.67 14.99 0.5M
2021-12-16 16.03 16.03 14.20 14.81 0.4M
2021-12-15 15.15 15.53 14.39 15.30 0.5M
2021-12-14 15.71 15.99 15.00 15.15 0.5M
2021-12-13 16.79 16.94 15.80 15.84 0.4M
2021-12-10 17.78 18.14 16.70 17.01 0.2M
2021-12-09 18.40 18.80 17.45 17.57 0.2M
2021-12-08 19.08 19.09 17.51 18.64 0.5M
2021-12-07 18.00 19.55 17.92 19.26 0.3M
2021-12-06 17.50 17.79 16.41 17.49 0.2M
2021-12-03 18.23 18.89 17.07 17.46 0.3M
2021-12-02 17.67 18.42 17.49 18.24 0.2M
2021-12-01 19.32 20.26 17.75 17.87 0.4M
2021-11-30 19.48 19.69 18.32 18.71 0.4M
2021-11-29 19.72 19.80 18.45 19.50 0.3M
2021-11-26 19.12 19.97 18.63 19.09 0.2M
2021-11-24 18.95 19.67 18.16 19.63 0.2M
2021-11-23 18.80 19.21 17.52 18.91 0.6M
2021-11-22 20.09 20.81 18.76 18.82 0.7M
2021-11-19 20.42 20.55 19.50 19.84 0.5M
2021-11-18 22.88 22.88 20.08 20.19 0.5M
2021-11-17 22.99 23.02 21.65 21.74 0.3M
2021-11-16 24.00 24.22 22.82 22.91 0.3M
2021-11-15 24.00 24.70 23.40 23.63 0.3M
2021-11-12 23.50 23.96 22.99 23.86 0.2M
2021-11-11 22.96 23.86 22.60 23.07 0.3M
2021-11-10 24.42 24.50 22.07 22.85 0.4M
2021-11-09 24.85 24.85 23.45 24.39 0.3M
2021-11-08 24.50 24.80 23.08 24.30 0.5M
2021-11-05 22.86 25.09 22.67 24.05 0.8M
2021-11-04 22.43 22.85 21.00 22.26 1.2M
2021-11-03 25.07 25.84 20.06 20.85 2.2M
2021-11-02 34.18 35.33 30.69 32.63 0.3M
2021-11-01 34.50 35.90 32.92 34.24 0.5M
2021-10-29 32.25 34.45 32.17 34.24 0.3M
2021-10-27 32.00 33.48 31.72 31.85 0.2M
2021-10-26 33.00 33.01 31.00 31.78 0.2M
2021-10-25 31.34 33.33 30.77 32.38 0.3M
2021-10-22 30.00 31.79 29.54 30.95 0.2M
2021-10-21 30.00 30.09 29.08 29.85 0.1M
2021-10-20 29.17 30.27 29.00 30.13 0.2M
2021-10-19 30.94 30.94 28.73 29.11 0.2M
2021-10-18 26.57 30.51 26.57 29.99 0.4M
2021-10-15 26.44 27.19 26.09 26.76 0.1M
2021-10-14 25.70 26.34 25.08 25.81 0.2M
2021-10-13 23.77 25.26 23.50 24.89 0.1M
2021-10-12 24.92 25.19 22.97 23.32 0.3M
2021-10-11 26.13 26.50 24.56 24.81 0.2M
2021-10-08 27.05 27.57 25.50 26.33 0.2M
2021-10-07 27.38 27.50 26.33 27.14 0.2M
2021-10-06 26.60 27.39 25.79 27.03 0.1M
2021-10-05 25.39 27.33 25.27 27.28 0.2M
2021-10-04 25.92 25.92 24.64 25.39 0.3M
2021-10-01 26.90 27.15 25.42 26.38 0.2M
2021-09-30 27.40 27.76 26.66 27.20 0.2M
2021-09-29 28.64 28.75 26.80 27.05 0.3M
2021-09-28 28.95 28.95 27.14 28.34 0.4M
2021-09-27 29.95 30.26 28.59 29.82 0.2M
2021-09-24 30.88 31.33 29.54 30.11 0.2M
2021-09-23 28.07 31.00 28.00 30.88 0.2M
2021-09-22 27.04 28.24 26.73 27.95 0.3M
2021-09-21 27.54 28.59 26.61 27.04 0.3M
2021-09-20 29.60 29.80 26.50 27.56 0.4M
2021-09-17 32.20 32.50 29.85 30.83 0.3M
2021-09-16 30.76 32.14 30.15 31.90 0.3M
2021-09-15 30.15 30.80 28.99 30.65 0.2M
2021-09-14 30.00 30.91 29.70 30.16 0.2M
2021-09-13 31.33 31.87 29.13 29.80 0.4M
2021-09-10 32.37 33.14 31.20 31.24 0.3M
2021-09-09 31.44 33.47 31.30 31.86 0.2M
2021-09-08 34.44 34.99 30.03 31.05 0.4M
2021-09-07 34.41 36.80 32.90 34.35 0.4M
2021-09-03 32.45 34.79 32.00 33.86 0.3M
2021-09-02 32.00 32.54 31.13 31.49 0.3M
2021-09-01 34.00 35.97 30.69 31.67 0.7M
2021-08-31 31.82 33.62 30.31 33.38 0.5M
2021-08-30 28.15 31.75 27.97 31.20 0.5M
2021-08-27 28.76 29.82 27.12 27.37 0.4M
2021-08-26 27.70 29.69 27.05 28.75 0.5M
2021-08-25 27.01 29.23 26.79 27.60 0.9M
2021-08-24 24.37 27.30 23.60 26.84 1.9M
2021-08-23 20.00 20.80 20.00 20.59 0.2M
2021-08-20 20.13 20.38 19.50 19.99 0.2M
2021-08-19 20.23 20.89 19.68 19.75 0.4M
2021-08-18 19.87 20.77 19.20 20.42 0.4M
2021-08-17 23.11 23.20 19.52 19.83 0.4M
2021-08-16 23.44 23.44 22.72 22.97 0.3M
2021-08-13 23.33 23.67 22.89 23.12 0.2M
2021-08-12 22.28 24.20 22.00 23.07 0.5M
2021-08-11 22.67 22.67 19.51 21.12 0.3M
2021-08-10 22.94 22.94 21.22 22.46 0.2M
2021-08-09 22.14 23.15 21.27 22.54 0.3M
2021-08-06 22.82 23.68 21.05 22.29 0.3M
2021-08-05 19.17 22.79 18.17 22.52 0.6M
2021-08-04 16.86 20.90 16.86 20.24 0.7M
2021-08-03 17.76 17.88 16.60 16.85 0.3M
2021-08-02 17.43 18.37 17.40 17.58 0.3M
2021-07-30 16.89 17.84 16.52 17.26 0.2M
2021-07-29 17.33 17.77 16.50 16.95 0.5M
2021-07-28 16.25 17.75 15.53 17.51 1.6M
2021-07-27 24.48 24.49 15.37 15.75 3.4M
2021-07-26 27.93 30.23 27.55 28.86 0.3M
2021-07-23 27.86 28.56 26.81 27.41 0.1M
2021-07-22 28.67 29.00 27.46 27.60 0.2M
2021-07-21 27.34 29.37 27.10 28.86 0.4M
2021-07-20 26.84 27.79 26.50 27.25 0.3M
2021-07-19 25.96 27.05 25.52 26.84 0.3M
2021-07-16 25.45 27.89 24.65 26.78 0.5M
2021-07-15 25.25 25.53 23.62 24.16 0.3M
2021-07-14 27.35 27.75 24.81 25.26 0.3M
2021-07-13 26.36 27.71 25.90 27.09 0.2M
2021-07-12 25.46 26.38 25.10 26.24 0.2M
2021-07-09 25.60 25.75 25.00 25.04 0.1M
2021-07-08 24.65 26.27 22.55 25.40 0.3M
2021-07-07 26.29 27.36 24.95 24.95 0.2M
2021-07-06 27.00 27.18 25.61 26.68 0.3M
2021-07-02 28.00 28.35 26.50 26.58 0.2M
2021-07-01 28.81 28.81 27.57 27.70 0.2M
2021-06-30 28.00 28.99 27.83 28.65 0.2M
2021-06-29 29.00 29.99 27.75 27.90 0.2M
2021-06-28 29.55 30.78 27.56 28.72 0.4M
2021-06-25 31.05 31.50 28.64 28.76 1.2M
2021-06-24 29.10 31.73 29.10 30.73 0.4M
2021-06-23 28.72 32.82 28.56 29.00 0.7M
2021-06-22 28.10 28.38 26.65 26.88 0.2M
2021-06-21 31.59 31.59 26.50 28.02 0.4M
2021-06-18 33.53 34.43 31.02 31.14 0.5M
2021-06-17 30.23 34.20 30.23 33.85 0.3M
2021-06-16 28.64 30.40 28.64 30.07 0.2M
2021-06-15 29.79 31.80 28.00 28.48 0.3M
2021-06-14 28.78 33.47 28.70 29.07 0.5M
2021-06-11 27.84 28.58 27.10 28.54 0.1M
2021-06-10 29.07 29.13 27.51 27.84 0.1M
2021-06-09 26.96 30.48 25.98 28.56 0.7M
2021-06-08 27.52 27.52 26.03 26.65 0.1M
2021-06-07 27.86 27.87 26.53 27.32 0.2M
2021-06-04 26.29 27.82 25.83 27.37 0.2M
2021-06-03 26.28 26.95 24.31 26.20 0.2M
2021-06-02 26.99 27.70 26.35 26.73 0.2M
2021-06-01 26.27 27.99 26.04 26.70 0.2M
2021-05-28 25.43 26.15 25.00 26.04 0.2M
2021-05-27 26.13 27.20 25.24 25.42 0.1M
2021-05-26 26.00 27.14 24.26 26.12 0.2M
2021-05-25 29.30 29.91 25.31 25.78 0.3M
2021-05-24 26.81 29.73 26.42 29.30 0.2M
2021-05-21 26.94 27.25 26.00 26.61 0.4M
2021-05-20 21.08 26.69 21.08 26.40 0.7M
2021-05-19 19.97 21.63 19.22 20.95 0.2M
2021-05-18 19.61 20.00 19.00 19.97 0.4M
2021-05-17 19.81 20.00 19.28 19.36 0.2M
2021-05-14 19.71 20.06 19.30 19.67 0.1M
2021-05-13 19.59 20.17 18.75 19.37 0.3M
2021-05-12 20.18 20.78 19.18 19.59 0.2M
2021-05-11 19.58 20.76 19.00 20.30 0.1M
2021-05-10 20.25 20.42 18.70 19.91 0.1M
2021-05-07 21.60 21.60 19.90 20.25 0.1M
2021-05-06 20.24 22.00 18.14 21.58 0.4M
2021-05-05 21.35 21.80 20.02 20.47 0.2M
2021-05-04 21.12 22.00 20.90 21.39 0.3M
2021-05-03 21.62 21.75 20.75 21.18 0.2M
2021-04-30 21.73 21.75 20.49 20.80 0.2M
2021-04-29 18.87 22.11 18.52 21.77 0.5M
2021-04-28 18.56 18.99 17.75 18.62 0.3M
2021-04-27 20.50 20.97 18.01 18.15 0.4M
2021-04-26 21.51 22.42 20.96 21.02 0.3M
2021-04-23 19.60 21.70 19.36 20.96 0.5M
2021-04-22 16.20 21.00 16.20 19.34 1.1M
2021-04-21 15.50 18.68 14.25 17.74 7.2M