铭旺科技

2429
🏛️ 中国台湾 →
117.00
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
2025-09-26 125.50 128.00 117.00 117.00 4.8M
2025-09-25 135.00 135.00 130.00 130.00 0.7M
2025-09-24 131.50 137.50 129.00 137.50 0.5M
2025-09-23 133.00 133.00 128.00 131.50 0.5M
2025-09-22 130.00 134.50 127.50 133.00 0.7M
2025-09-19 125.00 129.50 125.00 128.00 0.7M
2025-09-18 130.00 130.50 121.50 123.00 0.8M
2025-09-17 131.50 131.50 126.50 127.50 0.8M
2025-09-16 129.00 134.00 129.00 132.00 0.9M
2025-09-15 138.00 138.00 126.50 127.00 1.3M
2025-09-12 144.50 144.50 136.00 137.00 1.3M
2025-09-11 151.00 157.50 144.50 144.50 4.9M
2025-09-10 139.00 151.00 136.00 151.00 4.2M
2025-09-09 129.00 137.50 127.00 137.50 2.0M
2025-09-08 124.00 126.50 121.00 125.00 3.5M
2025-09-05 110.00 124.50 108.50 123.50 5.3M
2025-09-04 115.50 116.00 112.00 114.00 6.1M
2025-09-03 98.80 105.50 95.90 105.50 3.4M
2025-09-02 98.00 99.90 87.80 96.10 4.9M
2025-09-01 96.30 101.00 92.80 97.50 6.2M
2025-08-29 89.60 92.10 85.40 92.10 5.0M
2025-08-28 80.20 83.80 80.20 83.80 2.5M
2025-08-27 79.00 79.00 76.20 76.20 1.6M
2025-08-26 76.80 78.20 75.00 78.20 1.4M
2025-08-25 74.20 78.80 72.60 77.90 1.6M
2025-08-22 73.10 77.00 73.10 73.20 1.9M
2025-08-21 84.00 85.00 73.90 74.70 8.4M
2025-08-20 84.80 84.80 76.80 81.90 1.3M
2025-08-19 87.50 88.70 85.00 85.30 1.0M
2025-08-18 84.30 88.00 84.20 87.50 1.8M
2025-08-15 80.40 83.60 80.40 82.70 1.3M
2025-08-14 80.60 81.50 80.00 80.20 1.0M
2025-08-13 84.50 84.50 80.50 81.20 1.1M
2025-08-12 85.50 85.50 83.50 84.50 0.6M
2025-08-11 82.60 85.00 82.30 84.00 1.1M
2025-08-08 82.50 83.00 80.00 83.00 1.3M
2025-08-07 84.70 84.70 82.00 82.00 1.2M
2025-08-06 85.50 85.50 83.00 83.70 1.4M
2025-08-05 87.50 87.60 84.70 84.70 2.2M
2025-08-04 88.20 89.50 85.50 88.40 5.3M
2025-08-01 89.00 91.60 87.10 89.70 14.3M
2025-07-31 88.10 91.90 86.20 89.50 40.0M
2025-07-30 82.50 88.10 82.50 88.10 26.0M
2025-07-29 73.50 80.10 73.50 80.10 19.0M
2025-07-28 68.70 74.80 68.20 72.90 7.7M
2025-07-25 68.40 70.00 68.00 68.70 4.0M
2025-07-24 68.30 69.20 66.10 69.00 8.3M
2025-07-23 61.20 66.80 60.70 66.30 4.2M
2025-07-22 61.10 62.70 60.40 60.80 1.4M
2025-07-21 62.80 63.30 61.50 61.60 1.1M
2025-07-18 64.50 65.50 62.50 62.80 1.7M
2025-07-17 64.00 64.80 63.60 64.40 0.9M
2025-07-16 64.90 65.80 63.90 64.00 1.5M
2025-07-15 63.70 64.90 63.20 64.90 2.0M
2025-07-14 65.00 66.00 63.30 63.30 4.3M
2025-07-11 60.00 65.80 59.40 64.40 5.0M
2025-07-10 61.50 62.70 59.90 60.30 1.9M
2025-07-09 61.40 63.00 61.30 61.90 1.7M
2025-07-08 59.00 62.30 58.80 61.80 3.0M
2025-07-07 60.40 61.50 59.00 59.40 2.3M
2025-07-04 63.10 63.50 60.40 60.40 3.2M
2025-07-03 64.00 65.10 62.20 62.60 5.6M
2025-07-02 70.90 70.90 63.90 64.00 9.4M
2025-07-01 71.20 72.10 70.10 70.90 2.7M
2025-06-30 74.30 75.10 70.10 71.20 6.0M
2025-06-27 74.30 75.30 73.30 74.30 6.7M
2025-06-26 73.50 74.60 71.90 73.90 10.7M
2025-06-25 70.00 72.40 69.60 71.60 4.4M
2025-06-24 71.50 73.40 68.80 69.60 6.7M
2025-06-23 69.50 71.70 69.10 70.60 4.9M
2025-06-20 72.50 72.60 68.40 70.10 7.3M
2025-06-19 77.20 77.50 71.30 72.00 10.3M
2025-06-18 75.30 77.10 74.60 76.80 10.6M
2025-06-17 71.10 75.50 71.00 74.80 11.0M
2025-06-16 70.30 72.40 69.80 71.60 3.8M
2025-06-13 72.30 73.40 70.20 71.30 8.3M
2025-06-12 69.60 74.20 68.40 72.50 23.7M
2025-06-11 77.90 77.90 70.80 70.80 20.3M
2025-06-10 74.00 78.60 69.30 78.60 48.2M
2025-06-09 65.20 71.50 63.90 71.50 19.5M
2025-06-06 63.00 65.00 62.50 65.00 6.0M
2025-06-05 61.50 63.60 60.80 63.30 5.8M
2025-06-04 60.00 61.60 59.90 61.50 5.8M
2025-06-03 60.20 62.30 59.10 60.60 21.3M
2025-06-02 54.50 59.60 53.90 59.40 7.6M
2025-05-29 53.60 54.80 52.80 54.80 1.2M
2025-05-28 55.10 56.70 52.70 52.90 3.1M
2025-05-27 52.60 55.10 52.60 54.10 2.6M
2025-05-26 53.70 54.50 52.40 52.60 1.6M
2025-05-23 55.50 55.70 53.20 53.60 2.7M
2025-05-22 54.80 55.90 54.20 54.80 1.5M
2025-05-21 56.20 56.50 55.00 55.20 1.4M
2025-05-20 56.20 56.90 55.40 55.50 1.9M
2025-05-19 56.90 57.90 55.30 56.00 3.3M
2025-05-16 57.20 60.50 56.70 57.60 13.7M
2025-05-15 54.80 58.40 54.40 57.00 7.6M
2025-05-14 54.60 57.60 54.30 54.90 6.2M
2025-05-13 54.80 55.80 53.50 55.00 3.4M
2025-05-12 53.60 55.50 53.00 54.00 3.5M
2025-05-09 57.50 58.50 52.50 53.90 17.5M
2025-05-08 52.50 55.80 51.30 55.80 7.1M
2025-05-07 51.10 52.30 50.30 50.80 1.7M
2025-05-06 52.00 53.20 49.90 50.60 1.9M
2025-05-05 54.70 54.80 49.40 51.00 3.8M
2025-05-02 54.50 55.80 53.30 54.60 3.3M
2025-04-30 54.80 57.30 53.80 53.80 8.7M
2025-04-29 55.80 56.80 52.70 54.90 16.0M
2025-04-28 51.90 52.90 51.40 52.90 2.1M
2025-04-25 45.00 48.10 44.55 48.10 4.1M
2025-04-24 43.80 45.55 43.35 43.75 3.6M
2025-04-23 44.30 46.80 43.00 43.15 4.3M
2025-04-22 44.45 46.60 42.50 43.20 3.0M
2025-04-21 45.00 47.50 42.85 44.55 4.7M
2025-04-18 44.30 44.45 43.20 44.15 1.7M
2025-04-17 44.40 46.10 43.80 44.20 2.4M
2025-04-16 46.20 47.65 44.75 44.75 3.2M
2025-04-15 47.20 48.55 46.00 47.80 7.8M
2025-04-14 41.00 44.15 41.00 44.15 2.3M
2025-04-11 41.30 41.65 39.40 40.15 4.7M
2025-04-10 48.00 48.00 43.75 43.75 6.5M
2025-04-09 43.65 43.65 43.65 43.65 0.5M
2025-04-08 48.45 48.45 48.45 48.45 0.5M
2025-04-07 53.80 53.80 53.80 53.80 0.7M
2025-04-02 56.60 62.10 55.90 59.70 11.1M
2025-04-01 61.00 61.20 56.60 56.60 7.9M
2025-03-31 62.50 63.10 58.60 60.00 7.8M
2025-03-28 63.70 64.40 62.00 64.30 6.4M
2025-03-27 64.90 66.00 61.30 63.70 9.6M
2025-03-26 64.00 66.20 63.10 65.40 11.7M
2025-03-25 66.10 66.80 61.60 63.70 12.4M
2025-03-24 65.00 67.00 63.10 66.30 23.7M
2025-03-21 69.10 69.30 62.80 64.40 37.2M
2025-03-20 60.00 65.20 59.90 65.20 22.5M
2025-03-19 59.30 63.70 58.50 59.30 33.4M
2025-03-18 53.50 58.70 53.00 58.70 11.6M
2025-03-17 49.50 53.40 49.50 53.40 10.2M
2025-03-14 47.00 49.10 46.80 48.55 9.2M
2025-03-13 48.50 49.70 47.65 47.95 11.3M
2025-03-12 45.05 49.80 43.85 48.50 15.2M
2025-03-11 45.95 46.75 43.65 45.90 10.8M
2025-03-10 46.55 48.20 46.05 46.75 20.8M
2025-03-07 45.70 49.70 45.25 46.60 45.5M
2025-03-06 43.00 46.10 42.90 46.10 15.7M
2025-03-05 38.50 41.95 38.25 41.95 8.4M
2025-03-04 37.60 38.90 37.00 38.15 2.5M
2025-03-03 37.00 37.80 35.80 37.80 2.4M
2025-02-27 38.50 38.85 36.80 37.60 3.0M
2025-02-26 39.50 39.50 37.85 38.30 3.5M
2025-02-25 37.40 39.00 36.70 39.00 3.2M
2025-02-24 36.45 38.20 36.10 37.40 2.5M
2025-02-21 36.60 37.90 35.50 36.55 4.1M
2025-02-20 36.70 37.50 36.00 36.45 3.1M
2025-02-19 35.60 36.15 34.65 36.15 2.2M
2025-02-18 37.00 37.45 35.50 35.80 2.6M
2025-02-17 35.75 36.80 35.50 36.65 3.0M
2025-02-14 36.00 37.50 35.00 35.55 6.1M
2025-02-13 32.90 35.75 32.60 35.65 6.4M
2025-02-12 32.25 33.50 31.20 32.50 2.9M
2025-02-11 31.60 32.40 30.60 32.25 2.0M
2025-02-10 30.80 30.80 29.65 29.80 0.5M
2025-02-07 30.55 31.30 30.25 30.95 1.2M
2025-02-06 29.65 30.60 29.65 30.40 0.8M
2025-02-05 29.50 29.85 29.20 29.55 0.4M
2025-02-04 30.00 30.60 29.35 29.50 0.9M
2025-02-03 29.20 30.25 28.75 29.60 0.8M
2025-01-22 29.60 29.95 29.20 29.55 0.8M
2025-01-21 28.25 29.50 28.25 29.10 1.2M
2025-01-20 28.00 28.40 27.55 28.25 0.8M
2025-01-17 28.50 28.60 27.30 27.90 1.2M
2025-01-16 28.95 29.20 28.10 28.45 1.2M
2025-01-15 29.50 29.75 27.85 28.80 1.4M
2025-01-14 30.40 30.70 29.30 29.50 0.9M
2025-01-13 32.55 32.55 29.50 30.30 2.1M
2025-01-10 32.45 32.90 32.05 32.75 1.0M
2025-01-09 33.10 33.20 31.50 32.45 1.1M
2025-01-08 33.20 33.45 32.55 32.95 1.4M
2025-01-07 32.70 33.40 31.45 33.15 2.1M
2025-01-06 32.60 33.10 32.00 32.35 2.0M
2025-01-03 30.90 33.10 30.65 32.65 2.4M
2025-01-02 31.80 31.90 30.50 30.60 1.1M