Supercom Ltd

SPCB
🏛️ 美国 →
11.46
最后更新: 2025-10-03
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 8.23 8.23 8.16 8.16 24.9K
09:31 8.21 8.21 8.21 8.21 4.2K
09:32 7.96 7.96 7.96 7.96 2.6K
09:33 8.12 8.12 7.80 7.92 4.1K
09:35 7.91 7.91 7.90 7.91 0.8K
09:36 8.09 8.21 8.09 8.21 1.4K
09:37 8.12 8.12 8.12 8.12 2.7K
09:38 8.15 8.15 8.15 8.15 0.6K
09:39 8.05 8.05 8.05 8.05 1.6K
09:40 8.09 8.09 7.97 7.97 5.2K
09:41 8.03 8.03 8.00 8.00 0.4K
09:42 8.00 8.02 7.93 7.93 5.1K
09:43 7.96 7.96 7.90 7.90 2.4K
09:46 7.97 7.97 7.97 7.97 2.6K
09:47 7.84 7.84 7.84 7.84 1.0K
09:48 7.86 7.87 7.86 7.87 4.3K
09:51 7.87 7.87 7.87 7.87 0.8K
09:54 7.75 7.75 7.75 7.75 0.5K
09:55 7.73 7.82 7.73 7.81 6.0K
09:56 7.81 7.81 7.80 7.80 0.9K
09:57 7.82 7.82 7.82 7.82 0.2K
09:58 7.82 7.82 7.80 7.80 0.4K
09:59 7.83 8.01 7.83 8.01 1.1K
10:01 7.94 7.94 7.94 7.94 0.5K
10:02 8.00 8.00 8.00 8.00 0.1K
10:03 8.04 8.04 8.04 8.04 1.4K
10:05 8.03 8.03 8.03 8.03 0.3K
10:07 7.98 7.98 7.98 7.98 2.9K
10:08 8.02 8.02 8.02 8.02 0.7K
10:10 8.07 8.07 8.07 8.07 0.5K
10:11 7.99 7.99 7.99 7.99 0.3K
10:17 8.06 8.06 8.06 8.06 0.5K
10:20 7.97 7.97 7.97 7.97 0.1K
10:21 8.01 8.01 8.01 8.01 0.9K
10:25 8.01 8.01 8.01 8.01 0.8K
10:28 7.80 7.80 7.80 7.80 4.5K
10:29 7.78 7.79 7.78 7.79 5.7K
10:33 7.71 7.76 7.71 7.76 1.3K
10:34 8.03 8.03 7.86 7.86 4.7K
10:35 7.85 7.85 7.85 7.85 0.2K
10:36 7.83 7.90 7.83 7.90 1.7K
10:37 7.84 7.84 7.84 7.84 2.0K
10:39 7.77 7.77 7.76 7.76 2.1K
10:42 7.85 7.85 7.85 7.85 0.8K
10:52 7.84 7.84 7.84 7.84 1.0K
10:54 7.86 7.86 7.86 7.86 0.2K
10:55 7.68 7.68 7.68 7.68 0.2K
10:56 7.73 7.73 7.73 7.73 0.2K
10:58 7.72 7.78 7.72 7.78 2.8K
10:59 7.71 7.71 7.71 7.71 1.8K
11:01 7.71 7.71 7.71 7.71 0.2K
11:02 7.64 7.64 7.64 7.64 0.8K
11:11 7.70 7.70 7.70 7.70 0.3K
11:12 7.71 7.71 7.71 7.71 0.4K
11:13 7.64 7.64 7.64 7.64 0.2K
11:17 7.71 7.71 7.71 7.71 1.2K
11:18 7.75 7.77 7.75 7.77 3.8K
11:20 7.77 7.92 7.77 7.92 6.8K
11:26 7.91 7.91 7.91 7.91 0.2K
11:28 7.91 7.91 7.91 7.91 0.4K
11:32 7.87 7.87 7.87 7.87 0.3K
11:33 7.90 7.90 7.90 7.90 1.0K
11:44 7.89 7.89 7.89 7.89 2.7K
11:55 7.86 7.86 7.86 7.86 0.2K
11:56 7.95 7.95 7.95 7.95 0.2K
12:01 7.95 7.95 7.95 7.95 0.1K
12:03 7.90 7.90 7.90 7.90 3.1K
12:04 8.00 8.00 8.00 8.00 0.8K
12:07 7.99 7.99 7.99 7.99 0.1K
12:09 8.00 8.00 8.00 8.00 0.1K
12:10 8.00 8.00 7.94 7.94 0.8K
12:13 7.99 7.99 7.99 7.99 0.8K
12:18 8.09 8.09 8.09 8.09 1.0K
12:19 7.98 8.10 7.98 8.10 1.8K
12:26 7.99 7.99 7.99 7.99 0.2K
12:28 8.10 8.18 8.10 8.18 1.8K
12:30 8.09 8.18 8.09 8.18 1.5K
12:32 8.25 8.25 8.25 8.25 17.8K
12:38 8.15 8.15 8.15 8.15 0.5K
12:39 8.24 8.24 8.24 8.24 0.8K
12:43 8.19 8.19 8.19 8.19 1.3K
12:49 8.08 8.08 8.08 8.08 0.2K
12:50 8.13 8.13 8.13 8.13 0.2K
12:51 8.21 8.21 8.21 8.21 3.7K
12:53 8.21 8.21 8.21 8.21 0.1K
12:57 8.22 8.22 8.16 8.16 0.7K
12:58 8.24 8.24 8.24 8.24 0.2K
12:59 8.16 8.16 8.16 8.16 1.2K
13:03 8.20 8.20 8.20 8.20 0.1K
13:06 8.17 8.17 8.17 8.17 0.1K
13:07 8.23 8.23 8.23 8.23 0.5K
13:09 8.17 8.17 8.17 8.17 0.5K
13:12 8.17 8.17 8.17 8.17 0.3K
13:13 8.17 8.17 8.17 8.17 0.2K
13:15 8.16 8.16 8.16 8.16 0.7K
13:16 8.14 8.14 8.14 8.14 0.3K
13:21 8.16 8.16 8.11 8.11 0.2K
13:22 8.14 8.14 8.14 8.14 0.6K
13:30 8.14 8.14 8.14 8.14 0.1K
13:40 8.11 8.11 8.11 8.11 0.9K
13:41 8.18 8.18 8.18 8.18 0.8K
13:42 8.19 8.19 8.19 8.19 1.7K
13:47 8.11 8.15 8.11 8.12 2.3K
13:51 8.18 8.18 8.10 8.10 1.9K
13:52 8.03 8.08 8.03 8.08 5.3K
13:54 8.03 8.03 8.03 8.03 0.2K
13:59 8.04 8.04 8.04 8.04 0.1K
14:01 8.13 8.13 8.08 8.08 0.3K
14:05 8.13 8.13 8.10 8.10 0.8K
14:06 8.15 8.18 8.15 8.18 0.3K
14:07 8.15 8.15 8.15 8.15 0.2K
14:10 8.12 8.12 8.12 8.12 0.2K
14:12 8.16 8.16 8.16 8.16 0.2K
14:16 8.16 8.16 8.16 8.16 0.1K
14:17 8.16 8.16 8.16 8.16 0.1K
14:19 8.18 8.18 8.18 8.18 0.1K
14:20 8.16 8.16 8.16 8.16 0.8K
14:21 8.14 8.14 8.12 8.12 1.7K
14:24 8.18 8.18 8.17 8.17 0.8K
14:27 8.20 8.20 8.20 8.20 0.3K
14:29 8.17 8.17 8.17 8.17 1.3K
14:30 8.10 8.10 8.10 8.10 2.1K
14:32 8.10 8.10 8.10 8.10 0.2K
14:34 8.10 8.10 8.10 8.10 0.3K
14:36 8.10 8.10 8.10 8.10 0.1K
14:37 8.10 8.10 8.10 8.10 0.3K
14:38 8.10 8.10 8.10 8.10 0.1K
14:39 8.12 8.12 8.12 8.12 0.8K
14:44 8.14 8.14 8.14 8.14 3.3K
14:46 8.10 8.10 8.10 8.10 0.2K
14:47 8.08 8.08 8.08 8.08 1.1K
14:52 8.05 8.05 8.05 8.05 0.3K
14:53 8.06 8.13 8.06 8.13 1.0K
14:59 8.19 8.19 8.19 8.19 0.2K
15:00 8.02 8.03 8.02 8.03 1.1K
15:01 8.06 8.12 8.00 8.00 6.7K
15:02 8.00 8.00 8.00 8.00 0.6K
15:03 7.96 7.96 7.96 7.96 0.3K
15:05 7.95 7.99 7.95 7.98 1.6K
15:06 7.98 7.98 7.98 7.98 0.4K
15:08 7.97 7.97 7.97 7.97 0.2K
15:09 7.97 7.97 7.97 7.97 2.4K
15:13 7.90 7.91 7.90 7.91 2.4K
15:14 7.81 7.81 7.81 7.81 0.3K
15:15 7.90 7.90 7.90 7.90 0.3K
15:16 7.85 7.85 7.85 7.85 1.2K
15:17 7.85 7.85 7.85 7.85 0.3K
15:19 7.85 7.85 7.85 7.85 0.4K
15:20 7.81 7.81 7.81 7.81 0.1K
15:25 7.91 7.91 7.91 7.91 3.6K
15:26 7.88 7.88 7.88 7.88 0.2K
15:27 7.87 7.90 7.87 7.90 0.9K
15:28 7.90 7.90 7.90 7.90 0.8K
15:32 7.95 7.95 7.95 7.95 0.2K
15:33 7.94 7.94 7.85 7.85 0.4K
15:34 8.00 8.00 8.00 8.00 0.9K
15:35 8.00 8.00 8.00 8.00 3.0K
15:36 8.00 8.00 8.00 8.00 1.5K
15:38 7.93 7.93 7.93 7.93 0.3K
15:42 7.99 7.99 7.99 7.99 1.2K
15:44 8.05 8.05 8.05 8.05 0.3K
15:45 8.01 8.01 7.97 7.97 0.9K
15:46 7.97 7.97 7.97 7.97 0.6K
15:47 7.90 8.04 7.90 8.04 10.2K
15:50 7.91 7.91 7.91 7.91 0.3K
15:52 7.91 7.91 7.91 7.91 0.1K
15:53 7.95 8.04 7.95 8.04 10.5K
15:54 7.93 8.02 7.93 7.99 2.3K
15:55 8.04 8.04 8.04 8.04 4.4K
15:57 8.05 8.05 8.01 8.01 6.3K
15:58 8.02 8.02 7.91 8.02 1.6K
15:59 7.99 7.99 7.94 7.94 11.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据