研扬科技

6579
🏛️ 中国台湾 →
118.00
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
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
2023-12-29 147.50 153.00 147.50 148.50 0.6M
2023-12-28 147.00 147.50 144.50 145.50 0.3M
2023-12-27 145.50 147.50 145.50 145.50 0.2M
2023-12-26 144.50 145.50 144.50 145.50 0.1M
2023-12-25 145.50 146.50 143.50 143.50 0.2M
2023-12-22 144.50 145.50 143.50 145.00 0.1M
2023-12-21 144.50 146.50 143.50 143.50 0.4M
2023-12-20 144.00 147.50 144.00 147.50 0.2M
2023-12-19 148.00 148.00 142.00 143.00 0.3M
2023-12-18 146.50 149.00 146.50 147.00 0.1M
2023-12-15 148.50 149.50 147.00 147.00 0.3M
2023-12-14 149.00 149.50 146.50 148.00 0.3M
2023-12-13 147.00 149.00 146.00 148.00 0.3M
2023-12-12 147.00 148.50 145.00 145.00 0.2M
2023-12-11 147.00 147.50 144.00 146.00 0.4M
2023-12-08 147.50 149.00 146.00 146.50 0.3M
2023-12-07 149.00 151.50 145.00 146.50 1.2M
2023-12-06 158.00 160.00 156.00 156.00 0.4M
2023-12-05 161.00 161.00 155.50 155.50 0.8M
2023-12-04 170.00 170.50 162.00 162.50 0.6M
2023-12-01 160.50 168.00 159.00 168.00 1.2M
2023-11-30 163.00 165.50 159.50 160.50 0.7M
2023-11-29 162.00 164.00 160.50 161.00 0.6M
2023-11-28 162.50 165.50 161.00 161.50 0.4M
2023-11-27 166.00 168.00 160.00 161.00 1.2M
2023-11-24 166.50 168.50 162.50 166.00 1.2M
2023-11-23 162.00 168.00 158.00 167.00 2.1M
2023-11-22 155.00 169.00 153.00 163.50 5.1M
2023-11-21 142.00 155.00 142.00 155.00 1.6M
2023-11-20 141.00 141.50 139.50 141.00 0.1M
2023-11-17 141.50 142.50 139.50 140.00 0.3M
2023-11-16 141.00 142.50 140.00 142.00 0.2M
2023-11-15 140.50 141.50 138.50 140.00 0.3M
2023-11-14 138.00 140.50 138.00 138.00 0.3M
2023-11-13 142.00 142.00 136.00 136.00 0.3M
2023-11-10 140.50 141.00 138.00 138.00 0.2M
2023-11-09 138.00 145.00 136.50 141.00 1.0M
2023-11-08 136.00 140.00 136.00 138.50 0.3M
2023-11-07 136.00 136.50 134.00 135.00 0.4M
2023-11-06 140.00 141.00 139.00 139.50 0.3M
2023-11-03 136.50 140.50 136.00 138.00 0.6M
2023-11-02 135.00 136.50 133.50 134.00 0.3M
2023-11-01 131.00 132.50 129.50 131.00 0.2M
2023-10-31 135.50 137.50 129.50 130.00 0.4M
2023-10-30 137.00 140.50 135.00 135.00 0.3M
2023-10-27 132.50 136.00 131.00 136.00 0.3M
2023-10-26 131.50 134.00 131.50 132.00 0.2M
2023-10-25 139.00 139.00 136.00 136.50 0.3M
2023-10-24 131.50 139.00 130.00 138.50 0.5M
2023-10-23 128.50 133.00 128.00 130.50 0.3M
2023-10-20 133.00 133.00 129.00 130.00 0.5M
2023-10-19 134.00 136.50 132.50 133.50 0.3M
2023-10-18 142.00 142.00 134.50 136.50 0.7M
2023-10-17 149.00 149.00 142.50 142.50 0.3M
2023-10-16 148.00 148.50 145.50 146.50 0.3M
2023-10-13 151.00 151.00 148.00 150.00 0.5M
2023-10-12 146.50 153.00 146.00 152.50 0.4M
2023-10-11 153.00 153.00 145.00 145.00 0.5M
2023-10-06 152.00 152.50 148.00 148.50 0.3M
2023-10-05 152.00 154.50 150.50 150.50 0.3M
2023-10-04 152.50 153.00 150.50 152.00 0.3M
2023-10-03 157.00 157.00 154.50 155.00 0.4M
2023-10-02 158.00 162.00 155.00 155.50 1.0M
2023-09-28 159.00 161.00 152.50 155.50 1.5M
2023-09-27 147.00 158.50 145.50 157.00 1.5M
2023-09-26 151.00 152.50 148.00 148.50 0.5M
2023-09-25 147.00 151.00 147.00 150.00 0.2M
2023-09-22 143.50 147.00 142.00 147.00 0.2M
2023-09-21 145.00 146.00 142.50 145.00 0.3M
2023-09-20 146.00 149.00 144.50 146.00 0.2M
2023-09-19 147.00 149.50 146.00 146.50 0.2M
2023-09-18 150.00 152.50 147.50 148.00 0.4M
2023-09-15 149.00 152.50 146.50 152.50 0.4M
2023-09-14 145.50 152.00 145.50 149.00 0.6M
2023-09-13 145.00 146.50 142.00 144.00 0.2M
2023-09-12 143.50 145.50 143.00 143.50 0.3M
2023-09-11 152.50 152.50 142.50 142.50 0.9M
2023-09-08 150.50 158.50 150.00 152.00 1.0M
2023-09-07 153.50 153.50 150.00 150.00 0.5M
2023-09-06 153.50 158.00 153.50 154.50 0.5M
2023-09-05 152.00 154.00 150.50 154.00 0.3M
2023-09-04 153.50 153.50 150.00 152.50 0.3M
2023-09-01 156.00 156.50 150.50 152.00 0.5M
2023-08-31 158.50 158.50 152.00 155.00 0.6M
2023-08-30 161.00 163.50 157.50 157.50 0.5M
2023-08-29 160.00 161.50 155.00 158.50 0.5M
2023-08-28 162.00 162.00 157.00 159.50 0.5M
2023-08-25 166.50 167.50 161.00 161.50 0.6M
2023-08-24 173.00 175.50 167.50 168.00 0.8M
2023-08-23 170.00 172.00 167.00 169.00 0.5M
2023-08-22 179.50 179.50 170.50 170.50 0.7M
2023-08-21 174.50 177.00 171.00 174.00 0.6M
2023-08-18 176.50 179.00 168.00 171.00 1.1M
2023-08-17 174.50 179.00 170.00 179.00 1.7M
2023-08-16 165.00 182.00 164.50 177.00 2.0M
2023-08-15 170.00 175.00 166.00 168.50 1.4M
2023-08-14 160.50 167.00 159.50 165.00 1.0M
2023-08-11 170.50 171.50 164.50 165.50 1.1M
2023-08-10 171.00 175.00 166.00 168.50 1.4M
2023-08-09 174.00 184.50 174.00 177.00 1.7M
2023-08-08 188.00 188.50 177.50 177.50 2.8M
2023-08-07 203.00 205.00 188.50 197.00 2.8M
2023-08-04 186.00 203.50 186.00 203.00 1.2M
2023-08-02 208.50 214.00 190.00 190.50 1.1M
2023-08-01 211.50 212.00 193.50 211.00 0.9M
2023-07-31 237.00 237.00 211.00 211.00 1.4M
2023-07-28 224.00 236.00 218.50 234.00 1.3M
2023-07-27 207.00 218.50 202.00 218.00 1.1M
2023-07-26 207.00 210.00 194.50 199.50 1.2M
2023-07-25 185.00 202.00 185.00 202.00 1.3M
2023-07-24 192.50 194.00 181.50 184.00 1.0M
2023-07-21 185.00 192.00 185.00 191.00 1.0M
2023-07-20 187.00 195.00 181.50 190.00 5.2M
2023-07-19 187.50 187.50 177.00 187.50 6.0M
2023-07-18 170.50 170.50 170.50 170.50 1.0M
2023-07-17 158.50 174.00 153.50 155.00 3.9M
2023-07-14 155.50 162.00 151.00 161.50 5.1M
2023-07-13 138.00 147.50 137.00 147.50 3.6M
2023-07-12 128.50 136.00 127.50 134.50 1.4M
2023-07-11 123.00 130.00 123.00 130.00 0.7M
2023-07-10 126.00 126.00 121.00 121.50 0.4M
2023-07-07 126.00 126.00 121.00 124.50 0.5M
2023-07-06 125.00 128.50 123.50 125.50 0.6M
2023-07-05 125.50 125.50 122.50 124.00 0.3M
2023-07-04 126.50 126.50 121.50 124.50 0.4M
2023-07-03 121.50 125.00 121.00 124.50 0.5M
2023-06-30 117.50 120.50 115.50 120.50 0.4M
2023-06-29 117.50 118.50 116.00 117.00 0.3M
2023-06-28 120.00 123.00 120.00 122.00 0.4M
2023-06-27 120.00 123.50 118.00 119.00 0.5M
2023-06-26 128.00 128.00 121.50 122.00 0.7M
2023-06-21 129.50 133.00 128.50 129.00 0.6M
2023-06-20 129.00 130.00 125.50 130.00 0.5M
2023-06-19 129.00 130.00 123.00 128.00 1.0M
2023-06-16 135.00 135.50 129.00 129.00 0.7M
2023-06-15 133.00 138.50 132.50 134.00 1.3M
2023-06-14 135.00 135.50 130.00 132.00 0.6M
2023-06-13 131.50 135.00 130.00 133.00 1.1M
2023-06-12 136.50 136.50 129.00 129.50 0.9M
2023-06-09 133.00 138.00 132.50 135.50 1.2M
2023-06-08 135.00 136.00 130.50 131.50 1.2M
2023-06-07 134.00 138.00 131.50 133.50 1.8M
2023-06-06 139.50 140.00 133.00 133.00 1.0M
2023-06-05 141.50 141.50 131.00 137.00 2.8M
2023-06-02 135.00 143.50 133.50 137.50 6.1M
2023-06-01 131.00 138.50 129.50 134.50 5.4M
2023-05-31 121.00 128.50 121.00 128.50 3.1M
2023-05-30 119.00 125.00 114.00 117.00 1.1M
2023-05-29 112.00 117.50 110.00 115.50 0.6M
2023-05-26 113.50 113.50 110.00 110.00 0.4M
2023-05-25 111.50 112.50 108.50 111.00 0.4M
2023-05-24 111.50 115.50 109.00 111.50 1.0M
2023-05-23 105.00 111.00 104.00 109.50 0.7M
2023-05-22 101.00 106.00 101.00 103.50 0.7M
2023-05-19 99.50 101.00 99.50 100.00 0.3M
2023-05-18 99.50 101.50 98.80 98.80 0.5M
2023-05-17 97.70 99.10 97.30 98.40 0.4M
2023-05-16 95.90 97.20 95.40 97.00 0.2M
2023-05-15 97.90 97.90 95.90 95.90 0.2M
2023-05-12 94.20 98.00 94.20 97.10 0.4M
2023-05-11 94.00 97.00 93.20 93.20 0.3M
2023-05-10 90.90 91.70 90.70 91.70 0.0M
2023-05-09 91.20 91.90 91.10 91.40 0.0M
2023-05-08 91.70 91.90 91.20 91.80 0.0M
2023-05-05 91.50 92.10 91.50 91.70 0.0M
2023-05-04 91.50 91.80 91.30 91.80 0.0M
2023-05-03 91.60 91.60 91.10 91.20 0.0M
2023-05-02 90.90 92.00 90.90 92.00 0.0M
2023-04-28 90.10 91.20 90.10 90.60 0.0M
2023-04-27 90.00 90.40 89.20 90.00 0.0M
2023-04-26 90.10 90.80 89.80 90.10 0.0M
2023-04-25 91.60 91.60 90.00 90.30 0.0M
2023-04-24 90.70 92.40 90.60 91.70 0.1M
2023-04-21 91.10 91.30 88.60 90.40 0.1M
2023-04-20 92.90 93.20 91.10 91.10 0.2M
2023-04-19 93.50 94.00 93.20 93.30 0.1M
2023-04-18 93.30 94.00 93.10 93.50 0.0M
2023-04-17 93.50 93.60 93.20 93.50 0.0M
2023-04-14 94.10 94.50 93.80 93.80 0.1M
2023-04-13 93.20 93.90 93.00 93.60 0.0M
2023-04-12 94.20 94.30 92.70 94.00 0.1M
2023-04-11 95.60 95.60 92.90 93.30 0.2M
2023-04-10 94.00 95.00 93.70 94.20 0.2M
2023-04-07 96.40 96.40 93.30 93.40 0.3M
2023-04-06 98.00 98.10 95.80 96.80 0.1M
2023-03-31 96.80 98.50 96.60 96.90 0.3M
2023-03-30 93.00 96.30 93.00 96.10 0.7M
2023-03-29 94.50 94.80 92.60 92.60 0.2M
2023-03-28 96.90 96.90 93.70 94.10 0.2M
2023-03-27 96.90 97.40 96.10 96.90 0.2M
2023-03-24 99.40 99.40 96.50 96.80 0.3M
2023-03-23 93.70 101.00 93.70 99.40 0.4M
2023-03-22 93.50 94.30 93.10 93.50 0.1M
2023-03-21 92.80 93.70 92.70 92.90 0.0M
2023-03-20 93.70 93.70 92.00 92.60 0.1M
2023-03-17 93.20 93.80 93.00 93.70 0.0M
2023-03-16 93.00 93.40 92.10 93.40 0.0M
2023-03-15 93.50 94.00 93.00 93.20 0.1M
2023-03-14 91.70 92.80 91.20 92.50 0.1M
2023-03-13 92.60 93.50 90.40 91.80 0.2M
2023-03-10 96.20 96.20 94.00 94.20 0.3M
2023-03-09 98.70 98.80 96.20 97.00 0.2M
2023-03-08 98.80 99.10 98.00 98.70 0.1M
2023-03-07 100.00 101.00 98.00 98.80 0.3M
2023-03-06 102.00 102.00 99.60 100.00 0.1M
2023-03-03 98.00 101.50 97.80 100.50 0.4M
2023-03-02 96.50 97.90 96.50 97.10 0.1M
2023-03-01 97.00 98.70 96.00 96.50 0.3M
2023-02-24 97.00 99.10 95.10 97.20 0.1M
2023-02-23 97.00 97.20 95.90 96.70 0.1M
2023-02-22 93.70 96.20 92.90 95.70 0.2M
2023-02-21 94.40 95.00 93.70 93.90 0.0M
2023-02-20 92.10 94.80 92.00 94.30 0.2M
2023-02-17 90.40 91.40 90.30 91.30 0.0M
2023-02-16 89.80 91.50 89.80 90.80 0.1M
2023-02-15 90.10 90.60 89.00 89.20 0.1M
2023-02-14 91.50 91.80 90.30 90.40 0.0M
2023-02-13 91.60 92.40 91.50 91.50 0.1M
2023-02-10 91.20 92.10 91.20 91.90 0.0M
2023-02-09 90.30 92.70 90.10 92.00 0.1M
2023-02-08 89.50 90.90 89.50 90.60 0.1M
2023-02-07 89.90 89.90 87.30 89.20 0.1M
2023-02-06 89.70 89.90 89.20 89.90 0.0M
2023-02-03 91.00 91.00 90.20 90.80 0.1M
2023-02-02 92.00 92.00 91.00 91.20 0.1M
2023-02-01 91.30 92.80 90.90 91.40 0.1M
2023-01-31 88.80 91.50 88.80 91.40 0.1M
2023-01-30 89.60 89.80 87.50 89.00 0.1M
2023-01-17 88.00 88.00 87.20 87.90 0.0M
2023-01-16 87.50 88.00 87.30 88.00 0.0M
2023-01-13 88.00 88.00 87.40 87.50 0.0M
2023-01-12 88.20 88.60 87.70 87.70 0.0M
2023-01-11 87.60 88.50 87.60 88.20 0.0M
2023-01-10 88.80 89.50 87.00 88.90 0.1M
2023-01-09 90.80 91.00 88.50 88.60 0.2M
2023-01-06 88.00 91.00 87.90 90.90 0.2M
2023-01-05 88.10 88.50 87.50 88.20 0.1M
2023-01-04 88.70 88.70 86.80 87.20 0.0M
2023-01-03 88.20 88.20 86.20 87.40 0.1M