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
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
2024-12-31 7.49 7.59 7.19 7.22 14.2M
2024-12-30 7.85 7.86 7.46 7.53 14.0M
2024-12-27 7.77 7.98 7.70 7.93 12.0M
2024-12-26 7.99 8.01 7.76 7.85 16.1M
2024-12-25 8.30 8.51 8.02 8.14 15.2M
2024-12-24 8.26 8.33 7.74 8.07 21.3M
2024-12-23 9.20 9.26 8.34 8.34 22.4M
2024-12-20 9.49 9.66 9.26 9.27 17.7M
2024-12-19 9.80 9.98 9.55 9.56 18.6M
2024-12-18 9.55 10.11 9.02 10.07 26.7M
2024-12-17 10.27 10.38 9.43 9.67 25.3M
2024-12-16 10.00 10.57 9.83 10.48 31.5M
2024-12-13 10.50 10.52 10.01 10.03 31.9M
2024-12-12 9.90 10.96 9.88 10.63 46.2M
2024-12-11 9.37 10.45 9.37 10.13 39.9M
2024-12-10 10.40 10.99 9.58 9.70 55.4M
2024-12-09 9.49 9.99 9.49 9.99 10.6M
2024-12-06 9.15 9.35 8.97 9.08 20.6M
2024-12-05 9.08 9.27 8.94 9.15 21.9M
2024-12-04 8.90 9.42 8.81 9.27 28.3M
2024-12-03 9.11 9.49 8.87 9.11 29.7M
2024-12-02 8.65 9.15 8.65 9.07 31.8M
2024-11-29 8.78 8.97 8.55 8.83 30.8M
2024-11-28 9.11 9.39 8.78 8.99 43.4M
2024-11-27 9.90 10.66 8.99 9.37 60.9M
2024-11-26 9.93 9.93 9.23 9.93 59.6M
2024-11-25 8.70 9.03 8.62 9.03 9.9M
2024-11-22 8.91 9.08 8.15 8.21 29.0M
2024-11-21 8.40 9.05 8.30 8.78 38.1M
2024-11-20 8.04 8.85 8.03 8.59 35.2M
2024-11-19 8.24 8.32 7.75 8.13 28.7M
2024-11-18 7.92 8.67 7.64 8.50 39.8M
2024-11-15 8.78 8.90 8.21 8.21 39.8M
2024-11-14 9.30 10.19 8.59 9.12 65.5M
2024-11-13 8.87 9.30 8.70 9.30 19.6M
2024-11-12 7.65 8.45 7.63 8.45 14.0M
2024-11-11 7.47 7.68 7.40 7.68 13.8M
2024-11-08 7.60 7.72 7.38 7.47 12.5M
2024-11-07 7.21 7.53 7.19 7.52 15.1M
2024-11-06 7.33 7.39 7.22 7.26 13.3M
2024-11-05 7.20 7.45 7.17 7.32 14.1M
2024-11-04 7.06 7.35 6.96 7.21 12.5M
2024-11-01 7.31 7.49 6.95 7.12 20.1M
2024-10-31 7.22 7.60 7.19 7.43 19.3M
2024-10-30 7.12 7.30 7.07 7.22 12.2M
2024-10-29 7.24 7.39 7.06 7.11 16.7M
2024-10-28 7.21 7.38 7.18 7.37 12.6M
2024-10-25 7.17 7.28 7.10 7.26 15.0M
2024-10-24 7.07 7.33 7.03 7.22 18.0M
2024-10-23 7.16 7.32 7.03 7.12 19.5M
2024-10-22 6.80 7.14 6.77 7.13 18.8M
2024-10-21 6.84 6.93 6.70 6.82 13.8M
2024-10-18 6.72 6.93 6.68 6.81 16.8M
2024-10-17 6.86 7.05 6.72 6.76 11.0M
2024-10-16 6.74 7.01 6.64 6.87 11.7M
2024-10-15 7.02 7.08 6.85 6.87 14.6M
2024-10-14 6.92 7.10 6.69 7.06 19.9M
2024-10-11 6.95 7.38 6.72 7.08 23.5M
2024-10-10 6.77 7.03 6.67 6.80 14.4M
2024-10-09 7.39 7.44 6.85 6.85 19.8M
2024-10-08 7.81 7.81 7.01 7.61 27.2M
2024-09-30 6.84 7.10 6.49 7.10 25.3M
2024-09-27 6.26 6.47 6.23 6.46 12.2M
2024-09-26 6.10 6.26 6.03 6.22 13.5M
2024-09-25 5.98 6.37 5.94 6.15 16.9M
2024-09-24 5.73 5.95 5.72 5.93 10.8M
2024-09-23 5.79 6.07 5.76 5.81 11.4M
2024-09-20 5.71 5.75 5.64 5.71 5.3M
2024-09-19 5.56 5.73 5.48 5.68 6.8M
2024-09-18 5.85 5.86 5.44 5.56 8.9M
2024-09-13 5.83 5.90 5.72 5.79 5.9M
2024-09-12 5.83 5.91 5.79 5.83 5.3M
2024-09-11 5.89 5.89 5.75 5.79 5.2M
2024-09-10 6.00 6.00 5.75 5.88 7.6M
2024-09-09 5.73 6.00 5.73 5.95 8.6M
2024-09-06 6.00 6.04 5.81 5.85 10.2M
2024-09-05 5.90 6.09 5.90 6.03 11.8M
2024-09-04 5.81 6.14 5.80 5.96 13.2M
2024-09-03 5.76 6.01 5.71 5.88 10.3M
2024-09-02 5.99 6.08 5.76 5.77 11.7M
2024-08-30 5.90 6.15 5.85 6.00 15.3M
2024-08-29 5.87 6.04 5.68 5.93 13.7M
2024-08-28 5.78 6.05 5.72 5.87 12.1M
2024-08-27 5.96 6.15 5.93 5.96 12.1M
2024-08-26 6.19 6.25 5.89 5.93 18.9M
2024-08-23 6.71 6.80 6.37 6.37 27.6M
2024-08-22 7.10 7.89 7.06 7.08 32.0M
2024-08-21 7.40 7.40 6.93 7.18 23.3M
2024-08-20 7.15 7.65 6.95 7.44 34.1M
2024-08-19 7.00 7.30 6.90 7.15 28.0M
2024-08-16 6.68 7.39 6.50 7.01 33.2M
2024-08-15 6.70 6.90 6.61 6.72 14.4M
2024-08-14 6.86 7.00 6.68 6.77 17.2M
2024-08-13 6.99 7.15 6.66 7.01 25.0M
2024-08-12 6.62 7.23 6.60 7.18 35.5M
2024-08-09 7.03 7.16 6.66 6.78 34.9M
2024-08-08 6.26 6.96 6.25 6.96 31.9M
2024-08-07 6.61 6.68 6.27 6.33 21.6M
2024-08-06 6.39 6.85 6.10 6.74 30.5M
2024-08-05 6.79 6.85 6.42 6.42 28.0M
2024-08-02 6.85 7.49 6.69 7.13 38.1M
2024-08-01 6.82 7.30 6.63 7.05 36.8M
2024-07-31 6.64 7.25 6.50 6.82 43.1M
2024-07-30 6.52 7.14 6.46 7.14 56.7M
2024-07-29 5.79 6.49 5.75 6.49 26.7M
2024-07-26 6.05 6.12 5.79 5.90 30.9M
2024-07-25 5.86 6.38 5.86 6.21 36.5M
2024-07-24 6.48 6.51 6.19 6.51 39.2M
2024-07-23 5.45 5.92 5.32 5.92 10.9M
2024-07-22 5.26 5.43 5.19 5.38 4.9M
2024-07-19 5.32 5.51 5.26 5.30 4.5M
2024-07-18 5.28 5.30 5.13 5.27 3.5M
2024-07-17 5.37 5.45 5.29 5.34 3.5M
2024-07-16 5.47 5.47 5.33 5.37 3.3M
2024-07-15 5.60 5.60 5.38 5.43 4.9M
2024-07-12 5.61 5.94 5.58 5.63 6.6M
2024-07-11 5.34 5.55 5.29 5.53 7.4M
2024-07-10 5.39 5.40 5.20 5.26 6.7M
2024-07-09 5.45 5.54 5.18 5.48 6.6M
2024-07-08 5.63 5.68 5.46 5.48 3.9M
2024-07-05 5.56 5.70 5.42 5.69 4.4M
2024-07-04 5.85 5.85 5.52 5.55 4.9M
2024-07-03 5.77 5.87 5.71 5.79 4.2M
2024-07-02 5.75 5.93 5.70 5.87 7.8M
2024-07-01 5.63 5.71 5.45 5.65 4.7M
2024-06-28 5.77 5.88 5.67 5.68 4.5M
2024-06-27 5.82 6.00 5.78 5.78 4.8M
2024-06-26 5.58 5.93 5.55 5.89 5.6M
2024-06-25 5.53 5.63 5.47 5.58 4.0M
2024-06-24 5.71 5.77 5.49 5.53 6.2M
2024-06-21 5.82 5.99 5.66 5.81 3.7M
2024-06-20 5.98 6.06 5.82 5.85 4.3M
2024-06-19 6.04 6.09 5.94 6.01 3.9M
2024-06-18 5.93 6.09 5.89 5.98 5.2M
2024-06-17 6.08 6.09 5.90 5.93 3.9M
2024-06-14 6.20 6.22 5.99 6.07 5.5M
2024-06-13 6.27 6.33 6.07 6.16 6.0M
2024-06-12 5.98 6.38 5.91 6.28 9.4M
2024-06-11 6.08 6.09 5.80 5.98 7.4M
2024-06-07 5.70 6.15 5.70 6.09 11.0M
2024-06-06 5.95 6.01 5.42 5.69 12.0M
2024-06-05 6.21 6.28 5.96 6.00 8.5M
2024-06-04 6.44 6.44 5.97 6.06 8.8M
2024-06-03 6.67 6.69 6.31 6.39 8.6M
2024-05-31 6.62 6.80 6.60 6.71 4.1M
2024-05-30 6.72 6.81 6.62 6.68 4.3M
2024-05-29 6.79 6.93 6.71 6.75 6.7M
2024-05-28 6.96 6.97 6.78 6.79 4.9M
2024-05-27 7.16 7.17 6.75 6.97 6.9M
2024-05-24 6.95 7.15 6.90 7.05 5.7M
2024-05-23 7.23 7.23 6.90 6.94 6.0M
2024-05-22 7.20 7.24 7.11 7.16 6.5M
2024-05-21 7.07 7.19 7.00 7.15 9.9M
2024-05-20 7.42 7.43 6.73 7.07 14.4M
2024-05-17 7.59 7.63 7.30 7.43 9.2M
2024-05-16 7.34 7.62 7.29 7.60 11.6M
2024-05-15 7.41 7.45 7.23 7.29 7.9M
2024-05-14 7.20 7.50 7.20 7.40 10.3M
2024-05-13 7.20 7.65 7.19 7.34 19.4M
2024-05-10 7.92 8.25 7.79 7.98 20.0M
2024-05-09 7.77 7.91 7.59 7.85 13.7M
2024-05-08 7.64 8.22 7.63 7.77 16.7M
2024-05-07 7.51 7.74 7.51 7.63 9.3M
2024-05-06 7.23 7.53 7.22 7.50 10.2M
2024-04-30 7.27 7.36 7.15 7.24 9.0M
2024-04-29 6.87 7.41 6.87 7.27 10.9M
2024-04-26 6.75 6.87 6.67 6.85 7.5M
2024-04-25 6.72 6.88 6.67 6.83 6.3M
2024-04-24 6.44 6.73 6.41 6.73 6.2M
2024-04-23 6.21 6.49 6.21 6.47 6.5M
2024-04-22 6.25 6.43 6.14 6.23 5.6M
2024-04-19 6.41 6.56 6.29 6.36 5.9M
2024-04-18 6.65 6.66 6.40 6.49 8.1M
2024-04-17 6.19 6.67 6.18 6.66 10.9M
2024-04-16 6.50 6.59 5.97 6.08 12.2M
2024-04-15 7.21 7.33 6.62 6.62 11.8M
2024-04-12 7.49 7.58 7.35 7.35 5.7M
2024-04-11 7.48 7.66 7.43 7.51 5.9M
2024-04-10 7.70 7.75 7.45 7.54 7.6M
2024-04-09 7.47 7.74 7.45 7.73 8.8M
2024-04-08 7.77 7.85 7.48 7.50 10.6M
2024-04-03 8.05 8.12 7.78 7.85 9.2M
2024-04-02 8.14 8.15 7.81 8.00 10.6M
2024-04-01 8.07 8.14 7.94 8.11 14.4M
2024-03-29 8.13 8.23 7.91 8.07 15.3M
2024-03-28 7.56 8.22 7.47 8.07 26.9M
2024-03-27 8.12 8.20 7.61 7.61 26.0M
2024-03-26 7.96 8.78 7.96 8.40 39.6M
2024-03-25 9.18 9.69 8.83 8.84 29.7M
2024-03-22 10.18 10.25 9.47 9.47 43.7M
2024-03-21 10.96 11.59 10.19 10.52 67.6M
2024-03-20 10.60 10.66 9.99 10.66 47.8M
2024-03-19 9.69 9.69 9.69 9.69 2.7M
2024-03-18 8.16 8.81 8.16 8.81 6.7M
2024-03-15 8.15 8.15 7.88 8.01 13.3M
2024-03-14 7.85 8.64 7.84 8.11 24.6M
2024-03-13 7.75 8.10 7.62 7.85 12.1M
2024-03-12 7.52 7.87 7.52 7.79 8.8M
2024-03-11 7.33 7.52 7.32 7.52 5.8M
2024-03-08 7.36 7.43 7.21 7.31 5.1M
2024-03-07 7.43 7.50 7.23 7.27 7.4M
2024-03-06 7.35 7.49 7.30 7.42 6.7M
2024-03-05 7.59 7.63 7.30 7.32 8.9M
2024-03-04 7.50 7.78 7.49 7.67 9.1M
2024-03-01 7.49 7.61 7.41 7.51 7.8M
2024-02-29 7.22 7.55 7.06 7.50 11.7M
2024-02-28 8.22 8.53 7.29 7.29 16.6M
2024-02-27 7.71 8.10 7.60 8.10 8.8M
2024-02-26 7.69 8.02 7.52 7.72 10.9M
2024-02-23 7.28 7.73 7.28 7.64 9.4M
2024-02-22 6.95 7.28 6.95 7.28 9.4M
2024-02-21 6.70 7.15 6.53 6.96 12.8M
2024-02-20 6.43 6.93 6.31 6.77 14.2M
2024-02-19 6.07 6.45 6.07 6.44 13.9M
2024-02-08 5.68 6.15 5.20 6.08 19.9M
2024-02-07 6.55 6.59 5.78 5.78 19.0M
2024-02-06 6.50 6.97 6.42 6.42 18.1M
2024-02-05 7.80 7.80 7.13 7.13 5.3M
2024-02-02 8.48 8.84 7.70 7.92 7.4M
2024-02-01 8.52 8.60 8.20 8.28 5.6M
2024-01-31 9.27 9.27 8.60 8.62 7.2M
2024-01-30 9.56 9.65 9.26 9.27 4.1M
2024-01-29 10.06 10.13 9.64 9.66 4.5M
2024-01-26 10.06 10.28 9.98 10.04 5.1M
2024-01-25 9.61 9.96 9.56 9.96 5.4M
2024-01-24 9.25 9.68 9.13 9.50 5.9M
2024-01-23 9.37 9.39 9.08 9.25 5.6M
2024-01-22 10.14 10.16 9.36 9.39 5.5M
2024-01-19 10.22 10.31 10.03 10.07 3.0M
2024-01-18 10.33 10.34 9.98 10.20 4.7M
2024-01-17 10.60 10.69 10.30 10.33 3.6M
2024-01-16 10.81 10.88 10.47 10.64 4.1M
2024-01-15 10.80 10.89 10.65 10.82 3.1M
2024-01-12 11.00 11.05 10.76 10.80 4.7M
2024-01-11 10.79 11.08 10.79 11.08 4.3M
2024-01-10 10.85 11.04 10.70 10.86 4.3M
2024-01-09 10.81 11.08 10.79 10.90 4.4M
2024-01-08 10.94 11.07 10.79 10.80 4.8M
2024-01-05 11.30 11.31 10.94 11.01 5.6M
2024-01-04 11.24 11.46 11.10 11.31 6.6M
2024-01-03 11.11 11.45 11.10 11.15 6.9M
2024-01-02 11.10 11.24 11.04 11.18 6.4M