先进光电

3362
🏛️ 中国台湾 →
113.50
最后更新: 2025-10-07
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
2023-12-29 174.00 175.00 170.50 173.00 0.0M
2023-12-28 177.50 179.00 174.00 174.00 0.0M
2023-12-27 174.50 178.00 173.50 176.50 0.0M
2023-12-26 171.00 173.50 169.50 172.50 0.0M
2023-12-25 176.50 178.00 165.50 170.00 0.0M
2023-12-22 175.00 181.50 173.00 178.00 0.0M
2023-12-21 166.50 176.50 166.50 175.50 0.0M
2023-12-20 165.00 173.00 165.00 169.50 0.0M
2023-12-19 167.00 169.00 161.00 165.00 0.0M
2023-12-18 169.50 172.00 165.00 166.00 0.0M
2023-12-15 175.00 176.50 167.50 169.50 0.0M
2023-12-14 182.00 190.50 172.00 174.00 0.0M
2023-12-13 185.00 192.50 179.00 181.50 0.0M
2023-12-12 183.00 192.00 183.00 188.00 0.0M
2023-12-11 179.50 187.00 177.50 184.50 0.0M
2023-12-08 179.50 183.00 179.50 180.50 0.0M
2023-12-07 179.50 183.00 178.00 179.50 0.0M
2023-12-06 185.00 185.00 180.00 180.00 0.0M
2023-12-05 185.00 185.00 180.00 181.00 0.0M
2023-12-04 193.50 194.50 186.00 186.00 0.0M
2023-12-01 183.00 194.50 181.50 193.00 0.0M
2023-11-30 180.00 184.50 178.00 184.50 0.0M
2023-11-29 179.00 181.00 175.50 180.00 0.0M
2023-11-28 183.00 184.00 173.00 178.50 0.0M
2023-11-27 186.00 190.00 180.50 182.50 0.0M
2023-11-24 182.50 186.00 176.50 185.50 0.0M
2023-11-23 178.00 186.50 170.50 182.50 0.0M
2023-11-22 165.00 175.00 164.50 175.00 0.0M
2023-11-21 155.50 164.50 154.00 159.50 0.0M
2023-11-20 149.50 158.00 149.00 154.00 0.0M
2023-11-17 146.50 149.50 142.50 149.50 0.0M
2023-11-16 149.50 153.50 144.00 145.50 0.0M
2023-11-15 142.00 149.00 141.00 148.50 0.0M
2023-11-14 140.00 141.50 138.50 139.50 0.0M
2023-11-13 139.50 140.00 136.50 138.50 0.0M
2023-11-10 139.00 143.50 136.50 137.00 0.0M
2023-11-09 143.00 143.00 138.00 139.00 0.0M
2023-11-08 141.00 145.00 140.50 140.50 0.0M
2023-11-07 140.50 143.00 140.50 141.00 0.0M
2023-11-06 140.00 145.00 140.00 140.50 0.0M
2023-11-03 139.50 140.00 136.50 137.00 0.0M
2023-11-02 137.00 139.00 135.50 137.50 0.0M
2023-11-01 139.00 139.00 133.00 134.00 0.0M
2023-10-31 144.50 147.50 135.00 135.00 0.0M
2023-10-30 142.50 144.50 141.50 142.50 0.0M
2023-10-27 142.50 145.00 140.50 143.00 0.0M
2023-10-26 139.00 143.50 138.50 140.50 0.0M
2023-10-25 140.00 149.50 140.00 141.50 0.0M
2023-10-24 139.00 139.00 134.50 138.50 0.0M
2023-10-23 134.50 138.50 134.00 136.00 0.0M
2023-10-20 135.00 137.50 130.50 134.50 0.0M
2023-10-19 131.50 143.00 131.50 136.00 0.0M
2023-10-18 137.00 139.50 130.00 131.00 0.0M
2023-10-17 140.00 142.00 137.00 138.00 0.0M
2023-10-16 140.50 142.00 138.50 139.00 0.0M
2023-10-13 143.50 146.00 141.00 141.50 0.0M
2023-10-12 145.00 147.00 143.00 144.00 0.0M
2023-10-11 150.00 150.00 142.50 142.50 0.0M
2023-10-06 149.50 151.00 147.50 147.50 0.0M
2023-10-05 149.50 157.50 147.50 148.00 0.0M
2023-10-04 140.50 147.00 140.00 145.50 0.0M
2023-10-03 149.00 149.00 143.50 143.50 0.0M
2023-10-02 146.50 151.50 146.50 149.00 0.0M
2023-09-28 144.00 147.00 143.00 145.50 0.0M
2023-09-27 146.50 146.50 138.00 145.50 0.0M
2023-09-26 150.00 152.00 147.00 147.00 0.0M
2023-09-25 153.50 155.50 149.50 149.50 0.0M
2023-09-22 147.00 152.00 147.00 151.50 0.0M
2023-09-21 147.00 151.00 144.50 149.50 0.0M
2023-09-20 149.50 151.50 146.00 148.00 0.0M
2023-09-19 153.50 157.00 148.50 149.50 0.0M
2023-09-18 153.00 158.50 151.50 152.00 0.0M
2023-09-15 159.00 164.00 152.00 155.00 0.0M
2023-09-14 147.50 157.50 147.00 157.50 0.0M
2023-09-13 141.50 145.50 139.50 143.50 0.0M
2023-09-12 145.50 146.50 142.00 143.00 0.0M
2023-09-11 153.00 154.00 143.50 145.50 0.0M
2023-09-08 159.50 160.00 152.50 153.00 0.0M
2023-09-07 157.00 161.50 155.50 158.50 0.0M
2023-09-06 163.00 168.00 155.00 158.00 0.0M
2023-09-05 162.50 165.50 162.00 163.00 0.0M
2023-09-04 158.50 162.50 158.50 162.50 0.0M
2023-09-01 160.00 161.00 158.00 158.50 0.0M
2023-08-31 159.00 162.50 158.00 158.00 0.0M
2023-08-30 160.50 161.00 158.50 161.00 0.0M
2023-08-29 155.50 158.00 155.00 158.00 0.0M
2023-08-28 154.50 154.50 152.50 153.50 0.0M
2023-08-25 148.00 152.00 148.00 152.00 0.0M
2023-08-24 154.50 154.50 149.50 149.50 0.0M
2023-08-23 155.50 156.50 151.50 152.00 0.0M
2023-08-22 154.50 160.00 151.50 154.50 0.0M
2023-08-21 158.00 159.50 150.50 155.00 0.0M
2023-08-18 165.00 171.50 152.00 158.00 0.0M
2023-08-17 146.50 162.50 146.50 162.50 0.0M
2023-08-16 146.00 149.50 143.50 148.00 0.0M
2023-08-15 149.00 151.00 143.00 148.00 0.0M
2023-08-14 142.00 153.00 138.50 145.50 0.0M
2023-08-11 137.50 147.50 136.50 144.00 0.0M
2023-08-10 135.00 144.00 131.50 134.50 0.0M
2023-08-09 140.00 140.00 131.00 134.00 0.0M
2023-08-08 153.00 154.00 141.50 142.00 0.0M
2023-08-07 151.00 157.00 149.00 157.00 0.0M
2023-08-04 142.00 155.00 141.00 153.00 0.0M
2023-08-02 147.50 151.00 139.00 143.50 0.0M
2023-08-01 148.00 148.00 143.00 146.00 0.0M
2023-07-31 151.50 151.50 141.50 146.00 0.0M
2023-07-28 148.50 149.50 145.00 148.50 0.0M
2023-07-27 144.00 150.00 142.00 148.50 0.0M
2023-07-26 151.00 151.50 137.00 142.50 0.0M
2023-07-25 150.50 153.00 149.00 150.50 0.0M
2023-07-24 160.00 160.00 148.00 148.50 0.0M
2023-07-21 151.50 159.50 151.50 157.50 0.0M
2023-07-20 151.50 159.00 150.00 156.50 0.0M
2023-07-19 152.00 160.50 151.00 155.00 0.0M
2023-07-18 154.00 159.00 142.50 147.00 0.0M
2023-07-17 137.50 150.50 136.00 150.50 0.0M
2023-07-14 127.00 137.50 125.50 137.00 0.0M
2023-07-13 126.50 131.00 124.00 125.00 0.0M
2023-07-12 131.00 132.50 123.00 123.00 0.0M
2023-07-11 124.00 129.00 119.00 129.00 0.0M
2023-07-10 123.50 130.00 121.00 121.00 0.0M
2023-07-07 114.00 124.00 113.00 119.50 0.0M
2023-07-06 115.50 121.50 113.00 113.00 0.0M
2023-07-05 109.00 117.50 107.50 117.50 0.0M
2023-07-04 103.00 107.50 101.00 107.00 0.0M
2023-07-03 103.00 104.00 101.50 102.00 0.0M
2023-06-30 101.00 103.00 100.00 102.50 0.0M
2023-06-29 100.00 102.50 100.00 101.50 0.0M
2023-06-28 101.50 102.00 99.00 99.60 0.0M
2023-06-27 102.50 105.00 100.00 100.00 0.0M
2023-06-26 99.30 106.00 98.10 103.00 0.0M
2023-06-21 99.20 100.50 99.20 99.40 0.0M
2023-06-20 102.00 102.50 98.30 99.00 0.0M
2023-06-19 102.50 104.50 102.00 102.00 0.0M
2023-06-16 102.50 103.50 100.50 101.50 0.0M
2023-06-15 105.50 106.50 100.50 102.00 0.0M
2023-06-14 107.50 109.50 104.50 105.50 0.0M
2023-06-13 105.50 107.50 103.00 106.50 0.0M
2023-06-12 107.00 109.00 103.50 105.00 0.0M
2023-06-09 98.90 107.00 98.90 105.00 0.0M
2023-06-08 101.00 101.00 97.80 97.80 0.0M
2023-06-07 100.50 102.50 99.90 100.00 0.0M
2023-06-06 106.00 106.50 99.00 100.50 0.0M
2023-06-05 106.00 109.00 106.00 106.50 0.0M
2023-06-02 108.50 109.00 104.50 104.50 0.0M
2023-06-01 103.00 110.50 102.50 105.00 0.0M
2023-05-31 101.50 103.00 100.00 101.00 0.0M
2023-05-30 100.00 103.50 98.30 101.00 0.0M
2023-05-29 95.00 101.50 94.30 99.50 0.0M
2023-05-26 96.50 97.10 93.60 93.90 0.0M
2023-05-25 97.30 97.30 95.80 96.10 0.0M
2023-05-24 97.20 97.30 95.30 95.80 0.0M
2023-05-23 98.30 99.90 97.10 97.40 0.0M
2023-05-22 97.20 98.80 96.70 97.90 0.0M
2023-05-19 97.00 99.10 95.70 97.10 0.0M
2023-05-18 102.00 104.00 97.00 97.00 0.0M
2023-05-17 91.40 99.10 91.30 99.10 0.0M
2023-05-16 90.50 92.40 90.00 90.10 0.0M
2023-05-15 89.00 89.50 87.50 88.80 0.0M
2023-05-12 87.20 89.70 87.10 89.70 0.0M
2023-05-11 89.70 91.00 87.60 88.10 0.0M
2023-05-10 89.30 90.90 88.50 90.00 0.0M
2023-05-09 91.10 91.60 88.60 89.10 0.0M
2023-05-08 93.60 93.60 90.60 91.10 0.0M
2023-05-05 93.00 94.70 92.10 92.20 0.0M
2023-05-04 92.60 96.70 92.60 92.70 0.0M
2023-05-03 94.00 94.30 91.60 92.00 0.0M
2023-05-02 92.50 96.80 91.20 94.50 0.0M
2023-04-28 93.10 93.90 91.50 91.50 0.0M
2023-04-27 91.90 92.60 89.70 92.20 0.0M
2023-04-26 90.00 92.60 89.40 92.00 0.0M
2023-04-25 94.20 94.20 89.70 90.30 0.0M
2023-04-24 93.00 95.40 92.30 93.30 0.0M
2023-04-21 96.50 97.50 92.50 92.90 0.0M
2023-04-20 99.20 99.50 95.00 96.00 0.0M
2023-04-19 100.00 101.00 98.20 98.50 0.0M
2023-04-18 105.00 105.50 99.90 100.00 0.0M
2023-04-17 103.00 106.00 102.50 105.00 0.0M
2023-04-14 104.50 105.50 102.00 103.00 0.0M
2023-04-13 106.50 107.00 104.00 104.00 0.0M
2023-04-12 108.00 110.00 105.00 107.50 0.0M
2023-04-11 108.50 109.00 106.50 107.00 0.0M
2023-04-10 104.50 111.50 104.50 108.00 0.0M
2023-04-07 106.00 107.00 103.50 103.50 0.0M
2023-04-06 102.00 107.00 102.00 106.50 0.0M
2023-03-31 105.50 105.50 102.00 103.50 0.0M
2023-03-30 105.50 106.50 102.00 106.00 0.0M
2023-03-29 104.00 105.50 100.50 103.50 0.0M
2023-03-28 116.00 116.00 104.50 104.50 0.0M
2023-03-27 118.50 118.50 115.50 116.00 0.0M
2023-03-24 125.00 125.50 117.00 118.50 0.0M
2023-03-23 117.00 125.50 117.00 124.50 0.0M
2023-03-22 116.50 119.50 116.50 117.00 0.0M
2023-03-21 115.00 116.50 114.00 115.00 0.0M
2023-03-20 115.50 116.00 114.00 114.00 0.0M
2023-03-17 111.00 115.00 110.50 114.50 0.0M
2023-03-16 108.00 110.00 106.00 109.00 0.0M
2023-03-15 112.00 113.00 107.50 108.00 0.0M
2023-03-14 108.50 111.00 108.50 110.00 0.0M
2023-03-13 107.00 111.00 104.00 110.50 0.0M
2023-03-10 113.50 113.50 108.00 108.50 0.0M
2023-03-09 115.50 121.50 112.00 116.00 0.0M
2023-03-08 116.00 116.50 110.00 114.00 0.0M
2023-03-07 108.00 114.50 107.50 114.50 0.0M
2023-03-06 102.00 108.00 100.50 104.50 0.0M
2023-03-03 90.00 98.60 90.00 98.60 0.0M
2023-03-02 86.00 93.00 86.00 89.70 0.0M
2023-03-01 83.50 89.30 83.00 85.50 0.0M
2023-02-24 84.00 84.90 80.80 83.30 0.0M
2023-02-23 83.40 84.20 82.20 83.10 0.0M
2023-02-22 85.00 85.60 81.20 82.80 0.0M
2023-02-21 80.70 87.40 79.40 87.40 0.0M
2023-02-20 78.30 79.50 78.00 79.50 0.0M
2023-02-17 78.30 79.10 77.90 78.20 0.0M
2023-02-16 77.60 79.00 77.60 78.30 0.0M
2023-02-15 77.90 79.00 76.90 77.10 0.0M
2023-02-14 78.00 79.40 77.90 78.10 0.0M
2023-02-13 78.00 78.20 77.10 77.70 0.0M
2023-02-10 78.60 79.30 77.70 78.10 0.0M
2023-02-09 78.50 79.20 77.80 78.70 0.0M
2023-02-08 79.10 81.00 77.80 78.00 0.0M
2023-02-07 78.60 81.00 77.80 78.70 0.0M
2023-02-06 75.70 76.60 74.50 76.00 0.0M
2023-02-03 76.30 79.50 75.00 76.50 0.0M
2023-02-02 75.00 77.20 74.10 76.50 0.0M
2023-02-01 72.50 73.70 71.80 72.80 0.0M
2023-01-31 70.50 72.40 70.50 72.10 0.0M
2023-01-30 70.90 71.80 70.10 71.20 0.0M
2023-01-17 69.60 69.60 68.80 69.00 0.0M
2023-01-16 68.30 69.30 68.20 69.10 0.0M
2023-01-13 69.00 69.50 65.70 68.30 0.0M
2023-01-12 71.00 71.00 69.10 69.10 0.0M
2023-01-11 70.50 71.20 70.00 70.10 0.0M
2023-01-10 71.50 72.00 69.90 70.00 0.0M
2023-01-09 72.70 72.70 71.60 71.90 0.0M
2023-01-06 71.30 71.90 70.50 71.40 0.0M
2023-01-05 71.70 72.60 71.20 71.30 0.0M
2023-01-04 70.90 73.00 70.40 71.10 0.0M
2023-01-03 69.30 71.50 69.30 70.90 0.0M