Symbotic Inc

SYM
🏛️ 美国 →
53.90
最后更新: 2025-09-30
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
2023-12-29 53.30 53.58 50.80 51.33 0.7M
2023-12-28 53.95 54.67 52.69 53.20 0.6M
2023-12-27 56.67 57.16 52.90 53.92 1.0M
2023-12-26 55.11 56.28 54.11 55.95 0.9M
2023-12-22 54.20 54.47 52.58 54.19 0.7M
2023-12-21 52.92 53.58 51.20 53.43 0.9M
2023-12-20 56.16 56.16 50.77 51.11 1.2M
2023-12-19 57.90 58.28 54.56 56.36 1.3M
2023-12-18 53.75 57.22 52.90 57.00 1.5M
2023-12-15 50.49 55.66 50.25 53.47 2.4M
2023-12-14 52.00 54.66 48.53 50.20 2.0M
2023-12-13 49.52 50.49 47.05 50.44 1.0M
2023-12-12 50.00 50.54 47.75 48.97 0.8M
2023-12-11 50.29 52.74 49.20 50.27 0.9M
2023-12-08 47.87 51.63 47.24 50.33 1.0M
2023-12-07 49.00 50.11 47.36 48.05 0.9M
2023-12-06 54.30 58.58 49.09 49.64 2.4M
2023-12-05 55.19 55.31 52.68 54.08 1.1M
2023-12-04 55.90 57.38 54.47 55.68 1.1M
2023-12-01 52.37 57.41 50.52 56.73 1.7M
2023-11-30 54.80 55.29 52.38 52.88 1.2M
2023-11-29 53.80 55.93 51.25 55.32 2.0M
2023-11-28 57.39 59.82 53.37 53.80 2.5M
2023-11-27 51.00 58.73 49.05 58.19 2.6M
2023-11-24 52.03 54.18 50.27 51.43 1.3M
2023-11-22 52.04 54.23 50.06 53.86 2.2M
2023-11-21 48.00 52.84 43.26 52.08 9.7M
2023-11-20 37.64 38.99 36.68 37.16 2.0M
2023-11-17 36.59 38.18 36.12 37.20 0.8M
2023-11-16 37.17 37.78 35.60 35.99 0.6M
2023-11-15 36.60 39.08 36.38 37.68 1.2M
2023-11-14 35.53 36.34 34.45 35.89 1.2M
2023-11-13 31.43 33.93 30.60 33.17 0.9M
2023-11-10 31.93 32.74 31.37 31.38 1.1M
2023-11-09 33.48 33.86 31.33 31.73 1.1M
2023-11-08 35.33 35.33 32.85 33.09 1.0M
2023-11-07 35.43 35.59 34.38 35.15 0.7M
2023-11-06 37.29 37.45 34.68 35.47 0.7M
2023-11-03 38.95 39.45 36.59 36.91 1.1M
2023-11-02 34.80 37.90 34.11 37.58 1.2M
2023-11-01 34.12 34.12 31.69 33.03 1.4M
2023-10-31 35.64 36.07 33.30 34.03 0.9M
2023-10-30 36.58 37.80 34.87 35.64 0.8M
2023-10-27 38.38 39.00 34.37 35.35 1.1M
2023-10-26 37.69 39.14 37.24 37.38 0.7M
2023-10-25 40.39 40.53 37.53 37.79 0.7M
2023-10-24 39.60 41.99 39.27 41.11 1.0M
2023-10-23 40.69 40.75 37.86 38.64 1.2M
2023-10-20 42.35 43.37 40.35 41.37 0.8M
2023-10-19 42.72 44.01 42.04 42.72 0.7M
2023-10-18 45.32 46.55 42.01 42.14 1.0M
2023-10-17 43.14 47.23 42.71 46.29 1.9M
2023-10-16 39.27 44.10 39.27 43.60 0.9M
2023-10-13 41.94 42.05 38.95 39.24 0.9M
2023-10-12 42.06 42.74 39.86 40.68 1.1M
2023-10-11 40.31 42.85 40.21 41.84 1.9M
2023-10-10 37.85 40.27 37.10 39.53 1.4M
2023-10-09 34.68 36.89 34.10 36.81 0.8M
2023-10-06 31.62 35.12 31.59 34.87 0.7M
2023-10-05 31.60 32.26 30.82 31.84 0.3M
2023-10-04 31.50 32.11 30.85 31.84 0.5M
2023-10-03 33.61 33.87 30.81 31.19 1.1M
2023-10-02 33.55 34.94 33.36 34.52 0.7M
2023-09-29 33.23 34.25 32.77 33.43 0.9M
2023-09-28 32.77 33.49 32.11 32.62 0.6M
2023-09-27 31.18 32.66 31.18 32.50 0.5M
2023-09-26 30.00 31.52 29.62 30.73 0.7M
2023-09-25 30.37 31.08 30.01 30.27 0.5M
2023-09-22 31.40 31.95 30.46 31.06 0.4M
2023-09-21 31.16 31.97 30.90 31.08 0.6M
2023-09-20 33.10 34.20 32.14 32.23 0.6M
2023-09-19 32.48 33.24 31.56 32.76 0.5M
2023-09-18 31.95 33.40 31.51 32.48 0.7M
2023-09-15 32.32 32.57 30.88 31.85 1.6M
2023-09-14 33.00 33.63 32.16 32.63 0.8M
2023-09-13 33.92 34.48 31.97 32.40 1.0M
2023-09-12 34.42 34.56 32.71 33.09 1.4M
2023-09-11 36.08 36.23 34.37 34.93 0.9M
2023-09-08 36.78 37.68 35.30 35.61 0.7M
2023-09-07 38.75 38.80 36.24 36.69 1.2M
2023-09-06 40.34 41.63 39.14 39.60 0.5M
2023-09-05 41.50 42.01 39.18 40.07 0.7M
2023-09-01 42.50 43.05 40.87 41.92 0.6M
2023-08-31 40.00 42.58 39.47 41.79 1.1M
2023-08-30 39.89 40.40 37.40 39.53 1.0M
2023-08-29 39.50 40.56 38.56 39.33 1.1M
2023-08-28 37.50 40.41 37.50 39.79 0.6M
2023-08-25 39.18 39.86 36.23 37.26 0.9M
2023-08-24 41.15 41.15 38.35 39.16 0.8M
2023-08-23 37.91 40.94 36.80 40.22 0.9M
2023-08-22 37.60 38.88 36.74 37.64 0.9M
2023-08-21 37.80 38.49 35.92 36.41 1.4M
2023-08-18 37.19 39.47 37.00 37.64 1.0M
2023-08-17 39.21 40.44 38.39 38.40 0.7M
2023-08-16 40.11 40.66 38.32 39.32 1.2M
2023-08-15 43.96 44.80 40.00 40.11 1.1M
2023-08-14 43.49 45.45 43.25 44.45 1.1M
2023-08-11 45.65 45.94 42.77 43.53 1.0M
2023-08-10 45.14 49.58 45.05 45.95 1.0M
2023-08-09 48.99 49.22 43.36 44.88 1.6M
2023-08-08 51.28 52.44 49.55 49.99 0.9M
2023-08-07 53.61 54.70 50.81 52.48 0.7M
2023-08-04 58.09 58.63 53.06 53.61 1.3M
2023-08-03 58.50 62.37 57.52 57.98 1.4M
2023-08-02 56.10 60.20 54.19 58.98 1.2M
2023-08-01 59.10 61.55 53.80 57.61 2.4M
2023-07-31 46.17 64.14 44.28 63.54 5.8M
2023-07-28 39.79 43.20 38.85 42.18 1.1M
2023-07-27 42.41 42.87 39.00 39.46 0.7M
2023-07-26 39.39 42.18 38.88 41.28 1.1M
2023-07-25 41.36 41.41 37.98 38.17 1.4M
2023-07-24 46.90 47.93 35.20 40.97 4.3M
2023-07-21 46.06 46.23 42.78 43.68 0.7M
2023-07-20 48.09 48.09 43.91 45.67 0.9M
2023-07-19 52.33 53.59 46.51 48.70 1.4M
2023-07-18 49.49 53.00 48.70 52.08 1.5M
2023-07-17 44.35 49.78 43.41 49.49 1.4M
2023-07-14 46.82 48.07 43.65 44.11 0.7M
2023-07-13 43.88 46.43 43.30 46.26 0.6M
2023-07-12 47.85 48.17 42.00 43.37 1.0M
2023-07-11 47.16 47.26 44.63 46.95 0.6M
2023-07-10 42.32 46.14 40.90 45.71 0.9M
2023-07-07 40.37 43.10 40.30 41.17 0.5M
2023-07-06 40.82 40.82 38.31 40.01 0.6M
2023-07-05 43.51 43.92 40.83 41.31 0.7M
2023-07-03 42.66 44.47 42.45 43.58 0.4M
2023-06-30 42.00 44.89 41.82 42.81 0.9M
2023-06-29 40.16 43.68 38.90 41.45 1.1M
2023-06-28 39.23 42.22 38.44 41.84 1.1M
2023-06-27 38.11 39.65 37.14 39.00 1.1M
2023-06-26 39.50 41.24 36.86 37.08 1.2M
2023-06-23 41.06 42.95 37.86 39.51 1.6M
2023-06-22 46.35 46.50 41.72 42.00 1.4M
2023-06-21 49.55 50.67 45.45 45.79 1.3M
2023-06-20 51.15 52.94 45.24 50.84 1.5M
2023-06-16 49.42 52.10 48.01 51.22 1.9M
2023-06-15 48.00 53.83 46.26 48.64 2.2M
2023-06-14 47.76 48.62 45.69 48.17 1.2M
2023-06-13 42.73 47.81 40.02 46.93 1.8M
2023-06-12 44.31 44.56 40.26 40.72 1.2M
2023-06-09 41.50 43.75 41.37 43.09 0.7M
2023-06-08 40.00 42.92 39.00 41.19 1.0M
2023-06-07 36.83 41.35 36.79 40.25 2.1M
2023-06-06 34.06 35.85 33.39 35.72 0.6M
2023-06-05 34.00 35.64 32.80 34.37 0.6M
2023-06-02 36.30 36.47 32.90 33.44 0.6M
2023-06-01 32.90 36.12 32.80 35.86 0.6M
2023-05-31 37.04 37.18 32.37 32.98 1.1M
2023-05-30 36.69 37.56 35.33 37.54 0.6M
2023-05-26 35.50 36.53 34.20 36.10 0.7M
2023-05-25 33.42 35.68 32.28 35.34 0.8M
2023-05-24 31.31 32.30 30.46 32.20 0.4M
2023-05-23 31.35 32.44 30.97 31.14 0.4M
2023-05-22 29.34 31.55 28.72 31.13 0.7M
2023-05-19 31.90 32.00 28.38 29.03 0.8M
2023-05-18 28.64 31.85 27.76 31.34 1.2M
2023-05-17 25.57 28.24 25.21 28.14 0.9M
2023-05-16 24.67 25.10 23.58 24.50 0.4M
2023-05-15 24.55 25.15 24.17 24.60 0.5M
2023-05-12 25.02 26.00 24.41 24.44 0.5M
2023-05-11 26.42 26.75 24.89 25.07 0.3M
2023-05-10 27.85 28.21 25.63 26.52 0.4M
2023-05-09 28.80 29.00 27.27 27.88 0.7M
2023-05-08 27.43 28.12 26.07 28.10 0.4M
2023-05-05 26.68 28.10 26.57 27.04 0.8M
2023-05-04 25.65 27.05 25.11 26.51 0.8M
2023-05-03 23.84 25.67 22.89 25.35 0.8M
2023-05-02 26.77 26.80 22.40 23.40 2.0M
2023-05-01 26.25 27.44 25.58 26.77 0.9M
2023-04-28 27.97 28.21 26.26 26.56 0.8M
2023-04-27 29.61 30.00 26.35 27.99 0.8M
2023-04-26 29.24 31.25 29.04 29.41 0.4M
2023-04-25 30.19 31.27 29.23 29.24 0.4M
2023-04-24 31.18 32.17 29.10 30.13 0.6M
2023-04-21 30.26 31.43 29.06 30.56 0.7M
2023-04-20 28.89 30.42 28.32 30.26 0.8M
2023-04-19 28.02 28.81 27.62 28.68 0.4M
2023-04-18 27.30 28.40 26.49 28.25 0.4M
2023-04-17 28.01 28.56 27.03 27.27 0.4M
2023-04-14 26.95 30.29 26.95 27.94 0.7M
2023-04-13 27.93 28.06 26.60 27.27 0.5M
2023-04-12 26.15 27.98 25.05 27.67 0.9M
2023-04-11 25.53 29.00 25.53 27.84 0.7M
2023-04-10 25.00 26.43 24.33 25.94 0.5M
2023-04-06 24.25 25.96 23.88 25.42 0.5M
2023-04-05 23.65 24.29 22.63 24.25 0.6M
2023-04-04 23.88 23.94 22.33 23.18 0.5M
2023-04-03 22.60 24.00 22.50 23.89 0.5M
2023-03-31 22.43 23.09 22.30 22.84 0.4M
2023-03-30 22.00 22.82 21.66 22.17 0.3M
2023-03-29 20.97 21.86 20.82 21.82 0.2M
2023-03-28 22.55 23.13 20.70 20.94 0.4M
2023-03-27 21.56 23.51 21.53 22.97 0.5M
2023-03-24 22.40 23.05 21.30 21.68 0.5M
2023-03-23 23.41 23.41 21.55 22.33 0.7M
2023-03-22 21.44 23.15 20.77 22.79 0.7M
2023-03-21 20.50 21.53 20.01 21.44 0.9M
2023-03-20 18.36 20.60 18.36 20.44 1.1M
2023-03-17 16.92 18.77 16.70 18.72 2.7M
2023-03-16 16.42 17.24 16.29 17.10 0.6M
2023-03-15 16.80 16.97 16.08 16.65 0.6M
2023-03-14 16.52 17.62 16.52 17.08 0.4M
2023-03-13 17.42 18.11 16.03 16.40 0.5M
2023-03-10 17.86 18.06 16.91 17.65 1.2M
2023-03-09 17.10 19.21 17.10 17.87 0.6M
2023-03-08 17.21 17.62 16.91 17.40 0.4M
2023-03-07 18.26 18.29 16.71 16.87 0.5M
2023-03-06 16.85 18.65 16.82 18.17 1.5M
2023-03-03 15.49 17.02 15.47 16.40 0.9M
2023-03-02 15.87 16.00 14.14 14.97 1.4M
2023-03-01 16.45 16.59 15.69 16.02 0.2M
2023-02-28 16.87 17.15 16.33 16.35 0.3M
2023-02-27 16.62 17.19 16.33 16.78 0.2M
2023-02-24 17.09 17.09 16.25 16.57 0.2M
2023-02-23 17.49 17.59 16.85 17.17 0.2M
2023-02-22 17.06 17.47 16.64 17.28 0.2M
2023-02-21 17.15 17.89 16.79 16.92 0.2M
2023-02-17 17.26 17.48 16.48 17.36 0.2M
2023-02-16 17.53 18.03 16.83 17.53 0.3M
2023-02-15 18.11 18.11 17.62 17.85 0.2M
2023-02-14 17.11 18.15 16.86 17.88 0.3M
2023-02-13 17.34 17.91 16.70 17.35 0.3M
2023-02-10 16.79 17.80 15.19 17.38 0.5M
2023-02-09 18.15 18.15 16.66 16.73 0.5M
2023-02-08 17.00 18.34 16.90 18.11 0.8M
2023-02-07 15.99 17.10 15.11 16.63 1.0M
2023-02-06 15.19 15.88 14.39 15.58 0.4M
2023-02-03 15.45 16.50 14.80 15.20 0.3M
2023-02-02 14.94 16.08 13.27 15.45 1.0M
2023-02-01 15.72 16.18 15.18 15.27 0.3M
2023-01-31 14.60 16.06 13.74 15.65 0.6M
2023-01-30 13.59 14.43 13.25 13.53 0.3M
2023-01-27 14.53 15.13 13.74 13.77 0.2M
2023-01-26 15.61 15.84 14.50 14.70 0.1M
2023-01-25 15.31 15.91 14.68 15.45 0.3M
2023-01-24 15.50 15.93 15.00 15.74 0.3M
2023-01-23 14.50 15.72 14.22 15.56 0.3M
2023-01-20 13.67 14.50 13.66 14.46 0.2M
2023-01-19 13.54 14.01 13.01 13.70 0.1M
2023-01-18 13.75 13.87 13.50 13.78 0.1M
2023-01-17 13.25 13.85 13.02 13.61 0.1M
2023-01-13 14.15 14.15 13.34 13.44 0.1M
2023-01-12 13.20 14.15 13.01 14.14 0.2M
2023-01-11 12.86 13.29 12.85 13.28 0.1M
2023-01-10 13.17 13.40 12.78 12.85 0.1M
2023-01-09 12.29 13.45 12.28 13.27 0.1M
2023-01-06 12.75 13.28 12.35 12.41 0.2M
2023-01-05 12.40 12.73 12.10 12.73 0.1M
2023-01-04 11.90 12.33 11.68 12.30 0.1M
2023-01-03 12.13 12.33 11.91 12.04 0.1M