塞力斯

603716
🏛️ 中国 →
25.65
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 27.15 27.15 26.68 26.99 914.0K
09:35 26.98 27.60 26.86 27.51 989.5K
09:40 27.50 27.78 27.50 27.65 1,142.1K
09:45 27.67 27.72 27.54 27.70 759.3K
09:50 27.70 27.70 27.59 27.65 522.3K
09:55 27.68 28.20 27.65 28.13 1,723.0K
10:00 28.11 28.11 27.98 27.99 639.5K
10:05 27.98 27.99 27.73 27.89 553.4K
10:10 27.90 27.90 27.74 27.87 361.7K
10:15 27.87 27.91 27.82 27.91 210.1K
10:20 27.91 28.00 27.86 27.89 275.0K
10:25 27.89 27.94 27.89 27.89 171.4K
10:30 27.89 27.90 27.74 27.78 258.3K
10:35 27.79 27.88 27.79 27.80 213.4K
10:40 27.80 27.80 27.65 27.65 281.5K
10:45 27.64 27.70 27.61 27.69 263.4K
10:50 27.69 27.83 27.68 27.83 139.4K
10:55 27.81 27.81 27.76 27.78 103.1K
11:00 27.78 27.78 27.68 27.68 179.0K
11:05 27.69 27.69 27.66 27.67 155.1K
11:10 27.67 27.76 27.66 27.72 98.3K
11:15 27.72 27.72 27.64 27.64 174.0K
11:20 27.64 27.64 27.56 27.56 313.0K
11:25 27.56 27.58 27.50 27.58 270.2K
13:00 27.58 27.69 27.58 27.60 117.3K
13:05 27.60 27.62 27.54 27.55 191.9K
13:10 27.54 27.55 27.46 27.46 228.7K
13:15 27.47 27.47 27.34 27.38 301.5K
13:20 27.38 27.46 27.38 27.45 194.6K
13:25 27.45 27.46 27.38 27.38 194.8K
13:30 27.39 27.40 27.33 27.40 269.6K
13:35 27.40 27.60 27.39 27.53 155.6K
13:40 27.53 27.55 27.45 27.45 153.7K
13:45 27.45 27.56 27.44 27.48 199.1K
13:50 27.48 27.50 27.46 27.50 180.7K
13:55 27.50 27.50 27.44 27.50 205.9K
14:00 27.45 27.55 27.45 27.51 127.0K
14:05 27.50 27.54 27.50 27.53 96.7K
14:10 27.54 27.60 27.53 27.60 174.4K
14:15 27.60 27.62 27.57 27.58 142.5K
14:20 27.58 27.58 27.55 27.57 159.6K
14:25 27.56 27.57 27.48 27.48 290.1K
14:30 27.49 27.54 27.46 27.53 186.6K
14:35 27.55 27.60 27.55 27.59 314.7K
14:40 27.60 27.80 27.60 27.80 430.9K
14:45 27.80 27.81 27.70 27.75 413.6K
14:50 27.76 27.80 27.74 27.80 588.9K
14:55 27.79 27.80 27.79 27.80 363.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 27.17 27.17 25.57 25.65 21.3M
2025-09-25 27.50 28.19 27.16 27.44 15.8M
2025-09-24 27.20 28.21 26.67 27.80 16.6M
2025-09-23 27.89 28.50 26.80 27.39 19.4M
2025-09-22 28.78 28.94 27.60 28.11 22.7M
2025-09-19 30.00 30.00 28.48 28.75 31.3M
2025-09-18 31.37 32.56 30.12 30.87 36.5M
2025-09-17 31.70 33.00 30.50 30.68 35.2M
2025-09-16 30.10 32.39 30.10 31.80 46.1M
2025-09-15 31.46 31.52 29.78 30.07 42.3M
2025-09-12 28.57 31.31 28.57 31.31 52.4M
2025-09-11 28.00 28.69 26.71 28.46 28.8M
2025-09-10 27.59 29.18 27.18 28.70 25.1M
2025-09-09 28.50 29.36 27.46 27.60 21.6M
2025-09-08 29.37 29.45 28.61 28.79 20.2M
2025-09-05 28.85 28.88 27.04 28.65 28.9M
2025-09-04 29.30 30.45 28.32 29.00 25.7M
2025-09-03 30.40 30.90 29.56 29.67 22.9M
2025-09-02 33.20 33.20 30.18 30.55 43.5M
2025-09-01 32.51 35.09 32.50 33.53 39.8M
2025-08-29 32.20 35.12 32.08 33.95 50.3M
2025-08-28 33.66 33.88 31.98 33.10 31.9M
2025-08-27 36.40 36.51 33.15 33.15 48.5M
2025-08-26 34.67 38.12 34.60 36.40 70.7M
2025-08-25 32.10 34.67 32.10 34.67 45.2M
2025-08-22 28.49 31.52 27.69 31.52 61.4M
2025-08-21 28.86 29.84 28.47 28.65 28.6M
2025-08-20 30.37 30.86 29.01 29.20 47.2M
2025-08-19 29.80 32.86 29.51 31.40 61.7M
2025-08-18 28.38 30.51 27.80 29.87 40.9M
2025-08-15 28.80 29.00 27.85 28.41 35.8M
2025-08-14 30.35 30.98 29.50 29.50 37.4M
2025-08-13 29.04 31.31 28.59 31.09 55.6M
2025-08-12 31.30 31.30 28.88 29.18 45.5M
2025-08-11 27.59 30.36 27.55 30.36 51.8M
2025-08-08 27.11 28.40 26.20 27.60 35.9M
2025-08-07 27.77 29.32 27.22 27.40 44.3M
2025-08-06 29.85 30.29 27.90 28.05 38.6M
2025-08-05 28.97 29.90 28.23 29.50 36.3M
2025-08-04 31.29 31.29 28.69 29.65 47.5M
2025-08-01 29.90 32.50 29.85 31.88 48.8M
2025-07-31 29.80 32.00 29.38 30.02 40.6M
2025-07-30 30.36 32.96 30.00 30.89 44.4M
2025-07-29 32.82 33.53 31.00 31.62 53.9M
2025-07-28 29.99 33.15 29.03 33.15 64.4M
2025-07-25 30.00 33.44 30.00 31.22 66.6M
2025-07-24 28.80 30.77 27.29 30.40 72.9M
2025-07-23 25.36 28.47 25.18 28.47 55.3M
2025-07-22 25.00 27.36 25.00 25.88 61.0M
2025-07-21 23.70 25.96 23.45 25.46 56.6M
2025-07-18 24.00 24.70 22.81 23.70 58.4M
2025-07-17 22.34 23.84 22.34 23.84 54.1M
2025-07-16 20.91 23.13 20.20 21.67 60.8M
2025-07-15 24.45 24.80 22.40 22.40 24.0M
2025-07-14 25.70 27.28 24.42 24.89 51.7M
2025-07-11 25.61 26.25 23.80 25.73 63.8M
2025-07-10 23.03 25.61 23.00 25.61 56.2M
2025-07-09 21.44 23.31 21.44 23.28 78.9M
2025-07-08 22.01 23.60 21.00 21.19 93.3M
2025-07-07 21.90 23.19 21.50 22.53 87.5M
2025-07-04 21.08 21.08 21.08 21.08 5.0M
2025-07-03 17.98 19.16 17.70 19.16 25.6M
2025-07-02 16.18 17.42 16.01 17.42 45.9M
2025-07-01 14.47 15.84 14.32 15.84 57.0M
2025-06-30 13.81 14.69 13.78 14.40 39.7M
2025-06-27 13.54 14.20 13.51 13.91 39.1M
2025-06-26 13.42 13.88 13.35 13.58 28.8M
2025-06-25 13.52 13.78 13.26 13.57 28.4M
2025-06-24 13.37 13.66 13.22 13.43 45.4M
2025-06-23 12.15 13.37 11.65 13.37 40.6M
2025-06-20 12.39 12.88 11.96 12.15 25.7M
2025-06-19 13.16 13.40 12.36 12.40 35.3M
2025-06-18 13.28 13.99 13.07 13.11 49.1M
2025-06-17 13.35 14.01 13.18 13.55 62.3M
2025-06-16 12.39 12.83 11.96 12.74 25.6M
2025-06-13 13.02 13.68 12.36 12.44 38.3M
2025-06-12 12.95 13.84 12.66 13.35 47.7M
2025-06-11 14.80 14.81 13.22 13.35 75.1M
2025-06-10 13.40 13.46 13.39 13.46 24.9M
2025-06-09 12.39 12.60 12.18 12.24 24.8M
2025-06-06 12.10 12.38 11.89 12.18 15.8M
2025-06-05 12.60 12.68 12.00 12.24 24.5M
2025-06-04 12.82 12.82 12.40 12.56 29.7M
2025-06-03 12.20 13.12 12.00 12.98 38.2M
2025-05-30 12.48 13.67 12.25 12.54 45.5M
2025-05-29 11.95 13.02 11.70 12.76 44.4M
2025-05-28 11.90 12.55 11.80 12.00 35.8M
2025-05-27 11.53 12.22 11.44 12.09 45.2M
2025-05-26 11.40 11.73 11.35 11.59 40.8M
2025-05-23 10.90 11.95 10.89 11.95 57.4M
2025-05-22 11.04 11.20 10.80 10.86 15.9M
2025-05-21 11.20 11.90 11.15 11.21 23.2M
2025-05-20 11.06 11.29 11.03 11.17 10.9M
2025-05-19 11.28 11.30 10.92 11.11 11.0M
2025-05-16 11.11 11.30 11.00 11.15 11.5M
2025-05-15 11.27 11.45 11.10 11.10 14.1M
2025-05-14 11.54 11.78 11.30 11.50 23.1M
2025-05-13 11.28 11.68 11.18 11.68 29.9M
2025-05-12 11.22 11.28 10.96 11.16 16.5M
2025-05-09 11.36 11.53 10.95 10.97 24.4M
2025-05-08 11.12 12.00 11.12 11.54 33.5M
2025-05-07 11.14 12.21 10.94 11.47 43.5M
2025-05-06 10.76 11.10 10.58 11.10 31.8M
2025-04-30 10.35 11.00 10.23 10.69 40.0M
2025-04-29 9.33 10.29 9.33 10.29 32.2M
2025-04-28 10.05 10.05 9.35 9.35 32.5M
2025-04-25 9.90 10.30 9.89 10.30 26.6M
2025-04-24 9.60 9.72 9.21 9.36 15.3M
2025-04-23 9.69 9.84 9.66 9.75 11.8M
2025-04-22 9.93 9.95 9.57 9.65 11.7M
2025-04-21 9.63 9.88 9.35 9.87 14.4M
2025-04-18 9.58 10.10 9.44 9.64 14.9M
2025-04-17 9.58 9.77 9.32 9.59 10.8M
2025-04-16 9.88 9.98 9.43 9.61 17.1M
2025-04-15 9.94 10.59 9.85 10.06 17.7M
2025-04-14 10.08 10.16 9.87 9.94 17.8M
2025-04-11 9.59 10.35 9.50 9.87 21.4M
2025-04-10 9.58 9.79 9.35 9.59 19.6M
2025-04-09 8.76 9.43 8.10 9.35 25.2M
2025-04-08 8.80 9.40 8.70 9.00 23.8M
2025-04-07 9.61 9.99 9.59 9.59 7.2M
2025-04-03 11.00 11.23 10.61 10.65 23.8M
2025-04-02 10.69 11.60 10.66 11.36 35.8M
2025-04-01 10.33 11.03 10.30 10.70 26.5M
2025-03-31 10.30 10.60 9.96 10.37 24.4M
2025-03-28 11.33 11.40 10.80 10.83 20.2M
2025-03-27 11.55 11.85 11.19 11.32 21.2M
2025-03-26 11.80 12.02 11.50 11.56 26.9M
2025-03-25 11.31 12.31 10.82 12.08 41.8M
2025-03-24 11.51 11.93 10.93 11.21 27.2M
2025-03-21 12.66 12.72 11.63 11.78 32.6M
2025-03-20 13.02 13.10 12.49 12.66 38.2M
2025-03-19 12.77 13.97 12.61 13.40 53.1M
2025-03-18 12.77 13.55 12.70 13.00 40.2M
2025-03-17 12.99 13.56 12.48 12.79 43.0M
2025-03-14 13.85 14.47 13.16 13.42 68.3M
2025-03-13 12.75 14.62 12.51 14.62 77.3M
2025-03-12 13.10 13.29 12.28 13.29 85.2M
2025-03-11 11.50 12.08 11.35 12.08 45.6M
2025-03-10 10.98 10.98 10.98 10.98 9.6M
2025-03-07 10.13 10.36 9.87 9.98 23.1M
2025-03-06 10.05 10.35 9.93 10.25 29.2M
2025-03-05 10.15 10.31 9.91 10.07 31.6M
2025-03-04 9.91 11.00 9.73 10.48 54.3M
2025-03-03 9.12 10.01 9.12 10.01 20.7M
2025-02-28 9.61 9.64 9.08 9.10 16.9M
2025-02-27 9.80 9.83 9.37 9.61 22.0M
2025-02-26 10.10 10.11 9.60 9.83 30.1M
2025-02-25 10.01 10.59 9.80 10.17 29.1M
2025-02-24 10.99 11.11 10.20 10.29 32.4M
2025-02-21 10.70 10.98 10.42 10.77 40.3M
2025-02-20 10.48 11.48 10.39 11.08 55.2M
2025-02-19 9.96 11.38 9.95 10.72 62.9M
2025-02-18 11.73 11.74 10.75 11.06 84.6M
2025-02-17 10.67 10.67 10.67 10.67 3.5M
2025-02-14 9.00 9.70 9.00 9.70 17.9M
2025-02-13 9.10 9.20 8.81 8.82 36.4M
2025-02-12 9.06 9.78 9.06 9.39 42.8M
2025-02-11 9.60 10.38 9.01 9.13 61.2M
2025-02-10 8.85 9.44 8.75 9.44 44.4M
2025-02-07 7.83 8.58 7.66 8.58 28.9M
2025-02-06 7.50 7.94 7.46 7.80 21.5M
2025-02-05 7.38 8.12 7.33 7.61 30.4M
2025-01-27 6.92 7.38 6.72 7.38 18.4M
2025-01-24 6.75 6.78 6.61 6.71 7.3M
2025-01-23 6.90 7.04 6.74 6.74 8.7M
2025-01-22 6.90 6.99 6.73 6.75 7.4M
2025-01-21 7.14 7.20 6.88 6.95 9.3M
2025-01-20 7.01 7.25 6.76 7.12 11.7M
2025-01-17 7.13 7.15 6.96 6.99 7.9M
2025-01-16 7.05 7.35 7.05 7.16 11.7M
2025-01-15 7.01 7.15 6.89 7.05 11.7M
2025-01-14 6.64 6.97 6.63 6.97 9.8M
2025-01-13 6.53 6.65 6.40 6.60 6.5M
2025-01-10 6.93 7.01 6.60 6.60 10.2M
2025-01-09 6.91 7.02 6.81 6.98 10.4M
2025-01-08 6.81 7.10 6.79 6.95 14.5M
2025-01-07 6.92 6.97 6.67 6.88 12.9M
2025-01-06 6.60 7.11 6.47 7.02 15.8M
2025-01-03 7.14 7.22 6.71 6.74 12.2M
2025-01-02 7.22 7.39 7.06 7.13 11.7M