元隆电子

6287
🏛️ 中国台湾 →
8.89
最后更新: 2025-06-20
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
2021-12-30 49.20 49.20 48.80 49.00 0.0M
2021-12-29 48.00 50.60 48.00 49.20 0.0M
2021-12-28 48.40 48.40 48.00 48.00 0.0M
2021-12-27 48.00 50.00 48.00 48.40 0.0M
2021-12-24 47.20 48.00 46.20 48.00 0.0M
2021-12-23 47.60 47.60 47.20 47.20 0.0M
2021-12-22 47.60 48.00 47.60 47.60 0.0M
2021-12-21 48.00 48.00 47.60 47.60 0.0M
2021-12-20 46.80 46.80 46.00 46.40 0.0M
2021-12-17 47.40 47.40 47.20 47.20 0.0M
2021-12-16 47.20 47.60 47.00 47.60 0.0M
2021-12-15 48.00 48.00 47.60 47.60 0.0M
2021-12-14 47.80 48.80 47.00 48.80 0.0M
2021-12-13 48.80 48.80 45.00 48.00 0.0M
2021-12-10 50.40 50.40 50.00 50.00 0.0M
2021-12-09 50.80 50.80 50.60 50.60 0.0M
2021-12-08 50.80 51.00 50.00 50.80 0.0M
2021-12-07 50.80 50.80 50.00 50.40 0.0M
2021-12-06 51.40 51.40 50.80 50.80 0.0M
2021-12-03 52.00 52.00 51.00 51.00 0.0M
2021-12-02 52.00 52.00 51.40 51.40 0.0M
2021-12-01 51.80 52.00 50.60 51.60 0.0M
2021-11-30 52.00 52.00 52.00 52.00 0.0M
2021-11-29 53.20 53.20 49.20 52.00 0.0M
2021-11-26 51.60 54.00 50.00 53.20 0.0M
2021-11-25 50.80 53.20 50.00 51.60 0.0M
2021-11-24 54.20 54.20 53.20 53.20 0.0M
2021-11-23 45.40 49.40 45.40 49.40 0.0M
2021-11-22 44.80 45.00 44.80 45.00 0.0M
2021-11-19 44.80 44.80 44.80 44.80 0.0M
2021-11-18 45.20 45.20 44.20 44.80 0.0M
2021-11-17 45.40 45.40 44.20 45.20 0.0M
2021-11-16 46.00 46.00 45.40 45.40 0.0M
2021-11-15 47.80 47.80 46.00 46.00 0.0M
2021-11-12 48.80 48.80 47.80 47.80 0.0M
2021-11-11 48.80 48.80 48.60 48.80 0.0M
2021-11-10 49.20 49.80 49.00 49.80 0.0M
2021-11-09 49.60 50.00 49.60 50.00 0.0M
2021-11-08 50.00 50.00 48.80 48.80 0.0M
2021-11-05 50.00 50.40 50.00 50.00 0.0M
2021-11-04 48.80 49.00 48.00 48.80 0.0M
2021-11-03 49.60 49.60 48.00 48.20 0.0M
2021-11-02 48.00 49.00 48.00 48.20 0.0M
2021-11-01 46.80 49.00 46.80 48.00 0.0M
2021-10-29 48.80 50.00 46.80 47.60 0.0M
2021-10-28 49.20 51.00 49.20 49.80 0.0M
2021-10-27 49.20 53.20 49.20 50.00 0.0M
2021-10-26 47.20 49.60 47.00 49.60 0.0M
2021-10-25 46.00 46.40 46.00 46.40 0.0M
2021-10-22 45.80 45.80 45.40 45.60 0.0M
2021-10-21 47.80 47.80 46.00 46.00 0.0M
2021-10-20 45.40 47.60 45.40 47.20 0.0M
2021-10-19 45.80 46.40 45.80 46.40 0.0M
2021-10-18 45.60 45.80 45.60 45.80 0.0M
2021-10-15 47.80 48.00 47.80 48.00 0.0M
2021-10-14 45.00 45.40 45.00 45.40 0.0M
2021-10-13 45.40 45.60 45.20 45.20 0.0M
2021-10-12 48.20 48.40 46.80 46.80 0.0M
2021-10-08 48.80 49.80 48.80 48.80 0.0M
2021-10-07 51.60 51.60 48.40 49.60 0.0M
2021-10-06 47.60 48.00 47.00 47.00 0.0M
2021-10-05 48.80 48.80 47.60 47.60 0.0M
2021-10-04 51.20 51.20 49.00 49.00 0.0M
2021-10-01 52.40 52.40 51.20 51.20 0.0M
2021-09-30 51.20 52.40 51.20 52.40 0.0M
2021-09-29 51.80 51.80 51.40 51.40 0.0M
2021-09-28 52.00 52.00 50.60 52.00 0.0M
2021-09-27 50.00 52.00 49.20 52.00 0.0M
2021-09-24 50.00 51.60 50.00 51.20 0.0M
2021-09-23 50.40 52.00 50.40 51.40 0.0M
2021-09-22 52.00 52.00 50.00 50.00 0.0M
2021-09-17 54.00 54.00 51.60 52.00 0.0M
2021-09-16 53.60 53.60 52.80 52.80 0.0M
2021-09-15 53.60 53.60 53.60 53.60 0.0M
2021-09-14 53.20 54.80 53.20 54.40 0.0M
2021-09-13 54.40 54.40 53.20 53.20 0.0M
2021-09-10 55.20 55.20 52.40 55.00 0.0M
2021-09-09 52.80 55.60 52.80 55.60 0.0M
2021-09-08 55.60 55.60 52.40 53.60 0.0M
2021-09-07 52.20 55.00 52.20 53.80 0.0M
2021-09-06 56.80 56.80 54.80 55.00 0.0M
2021-09-03 56.40 57.20 56.40 56.80 0.0M
2021-09-02 58.00 58.00 56.40 56.40 0.0M
2021-09-01 55.80 57.20 55.80 57.20 0.0M
2021-08-31 51.60 55.60 51.60 55.40 0.0M
2021-08-30 54.00 54.80 54.00 54.80 0.0M
2021-08-27 53.00 54.60 53.00 54.60 0.0M
2021-08-26 56.00 56.00 52.40 53.00 0.0M
2021-08-25 53.60 55.40 53.60 54.80 0.0M
2021-08-24 57.40 57.40 51.80 54.80 0.0M
2021-08-23 53.20 57.40 53.20 57.40 0.0M
2021-08-20 55.60 55.60 51.00 52.20 0.0M
2021-08-19 58.00 58.00 55.20 56.40 0.0M
2021-08-18 56.40 59.60 56.00 59.60 0.0M
2021-08-17 58.00 59.40 58.00 59.00 0.0M
2021-08-16 63.80 63.80 57.60 59.80 0.0M
2021-08-13 56.80 58.00 55.00 58.00 0.0M
2021-08-12 58.40 59.60 55.60 57.20 0.0M
2021-08-11 49.60 54.40 49.40 54.40 0.0M
2021-08-10 53.60 53.60 49.60 49.60 0.0M
2021-08-09 60.00 60.00 53.60 53.60 0.0M
2021-08-06 64.00 64.00 59.20 59.20 0.0M
2021-08-05 64.80 64.80 63.00 64.00 0.0M
2021-08-04 68.00 68.00 65.00 65.00 0.0M
2021-08-03 72.00 72.00 64.40 68.00 0.0M
2021-08-02 68.00 71.60 68.00 69.20 0.0M
2021-07-30 72.80 72.80 65.40 68.00 0.0M
2021-07-29 61.20 67.20 61.20 67.20 0.0M
2021-07-28 59.60 61.20 54.40 61.20 0.0M
2021-07-27 66.00 68.80 58.00 59.60 0.0M
2021-07-26 58.40 63.80 58.40 63.80 0.0M
2021-07-23 55.00 58.00 55.00 58.00 0.0M
2021-07-22 50.40 54.00 50.40 54.00 0.0M
2021-07-21 50.60 52.00 50.60 52.00 0.0M
2021-07-20 52.00 52.00 50.20 50.60 0.0M
2021-07-19 52.00 52.00 52.00 52.00 0.0M
2021-07-16 47.40 52.00 47.40 52.00 0.0M
2021-07-15 46.20 50.00 46.20 50.00 0.0M
2021-07-14 53.80 53.80 48.40 50.00 0.0M
2021-07-13 55.60 56.00 53.60 53.60 0.0M
2021-07-12 52.40 54.80 52.40 53.60 0.0M
2021-07-09 55.80 55.80 45.80 51.20 0.0M
2021-07-08 50.80 50.80 50.80 50.80 0.0M
2021-07-07 46.20 46.20 46.20 46.20 0.0M
2021-07-06 39.20 42.00 39.20 42.00 0.0M
2021-07-05 39.60 39.60 37.20 38.20 0.0M
2021-07-02 34.40 36.00 34.40 36.00 0.0M
2021-07-01 34.40 34.40 33.52 34.40 0.0M
2021-06-30 34.80 34.80 33.64 33.64 0.0M
2021-06-29 32.04 34.00 32.04 34.00 0.0M
2021-06-28 31.60 32.04 31.60 32.04 0.0M
2021-06-25 33.32 33.32 31.20 32.00 0.0M
2021-06-24 30.52 31.00 30.20 31.00 0.0M
2021-06-23 30.28 30.52 30.28 30.52 0.0M
2021-06-22 29.80 30.00 29.80 30.00 0.0M
2021-06-21 30.72 30.72 29.80 29.80 0.0M
2021-06-18 30.00 30.80 29.60 30.80 0.0M
2021-06-17 29.96 29.96 29.40 29.40 0.0M
2021-06-16 29.44 29.44 29.40 29.40 0.0M
2021-06-15 30.60 30.60 29.40 29.44 0.0M
2021-06-11 29.40 31.20 29.40 30.40 0.0M
2021-06-10 27.24 29.40 27.24 29.40 0.0M
2021-06-09 28.60 28.60 28.00 28.60 0.0M
2021-06-08 28.40 28.80 28.40 28.48 0.0M
2021-06-07 27.40 27.44 27.40 27.44 0.0M
2021-06-04 28.24 29.16 28.00 29.16 0.0M
2021-06-03 29.60 29.60 28.12 29.60 0.0M
2021-06-02 28.08 29.80 28.08 29.80 0.0M
2021-06-01 28.48 29.00 28.00 28.08 0.0M
2021-05-31 29.96 29.96 27.24 28.00 0.0M
2021-05-28 29.16 29.16 28.00 28.80 0.0M
2021-05-27 30.00 30.00 26.84 27.92 0.0M
2021-05-26 26.12 29.44 26.12 29.44 0.0M
2021-05-25 28.80 28.80 28.00 28.00 0.0M
2021-05-24 28.00 28.00 27.88 27.96 0.0M
2021-05-21 29.60 29.60 27.60 27.92 0.0M
2021-05-20 27.20 28.64 27.20 28.64 0.0M
2021-05-19 24.44 26.64 24.44 26.04 0.0M
2021-05-18 25.40 27.48 25.40 26.80 0.0M
2021-05-17 25.36 26.40 25.20 25.20 0.0M
2021-05-14 30.00 30.00 26.48 28.00 0.0M
2021-05-13 25.24 29.20 25.24 28.80 0.0M
2021-05-12 29.60 29.60 27.36 28.00 0.0M
2021-05-11 30.28 32.00 30.28 30.36 0.0M
2021-05-10 30.24 31.60 30.24 31.52 0.0M
2021-05-07 32.00 32.00 31.96 32.00 0.0M
2021-05-06 30.64 31.20 30.64 30.72 0.0M
2021-05-05 29.60 32.00 29.60 30.64 0.0M
2021-05-04 31.80 31.80 29.04 29.80 0.0M
2021-05-03 35.00 35.00 32.00 32.00 0.0M
2021-04-29 34.00 35.20 33.80 35.20 0.0M
2021-04-28 36.00 36.00 34.04 34.04 0.0M
2021-04-27 35.80 35.80 34.40 35.16 0.0M
2021-04-26 37.40 37.40 35.20 35.20 0.0M
2021-04-23 33.20 34.00 32.88 34.00 0.0M
2021-04-22 34.96 36.00 32.00 33.84 0.0M
2021-04-21 31.44 34.08 31.44 34.08 0.0M
2021-04-20 31.52 31.52 30.72 31.00 0.0M
2021-04-19 32.00 32.20 31.60 31.60 0.0M
2021-04-16 32.80 32.80 32.00 32.40 0.0M
2021-04-15 32.64 32.64 32.60 32.64 0.0M
2021-04-14 32.00 32.80 31.40 32.80 0.0M
2021-04-13 32.00 33.20 32.00 32.00 0.0M
2021-04-12 34.20 34.20 32.20 32.20 0.0M
2021-04-09 32.80 34.00 32.80 34.00 0.0M
2021-04-08 35.20 35.20 32.72 32.72 0.0M
2021-04-07 33.60 34.80 33.00 34.80 0.0M
2021-04-06 37.60 37.60 35.20 35.40 0.0M
2021-04-01 38.56 38.56 35.60 36.00 0.0M
2021-03-31 35.08 35.08 35.08 35.08 0.0M
2021-03-30 29.20 31.92 28.04 31.92 0.0M
2021-03-29 30.40 30.40 29.04 29.04 0.0M
2021-03-26 30.40 30.80 30.40 30.40 0.0M
2021-03-25 30.80 30.80 30.24 30.24 0.0M
2021-03-24 31.60 31.64 30.40 30.80 0.0M
2021-03-23 32.40 32.84 30.80 31.20 0.0M
2021-03-22 30.40 32.00 30.40 32.00 0.0M
2021-03-19 29.36 30.00 28.88 30.00 0.0M
2021-03-18 29.52 29.52 28.96 28.96 0.0M
2021-03-17 29.20 29.20 28.64 28.64 0.0M
2021-03-16 28.00 29.20 28.00 29.20 0.0M
2021-03-15 26.84 28.00 26.84 28.00 0.0M
2021-03-12 27.60 27.60 26.84 27.04 0.0M
2021-03-11 27.80 28.00 27.80 28.00 0.0M
2021-03-10 28.60 28.60 28.28 28.40 0.0M
2021-03-09 28.08 28.60 28.08 28.60 0.0M
2021-03-08 29.12 30.00 28.00 29.08 0.0M
2021-03-05 28.04 29.12 28.04 29.12 0.0M
2021-03-04 29.20 29.20 28.40 28.80 0.0M
2021-03-03 28.80 29.60 28.80 29.60 0.0M
2021-03-02 31.92 31.92 29.36 29.60 0.0M
2021-02-26 29.24 30.48 29.24 30.48 0.0M
2021-02-25 30.00 31.00 30.00 31.00 0.0M
2021-02-24 32.80 32.80 30.00 30.00 0.0M
2021-02-23 29.28 31.20 28.92 31.20 0.0M
2021-02-22 33.28 33.28 30.80 30.80 0.0M
2021-02-19 30.28 30.28 30.28 30.28 0.0M
2021-02-18 26.32 27.56 26.32 27.56 0.0M
2021-02-17 23.20 25.08 23.20 25.08 0.0M
2021-02-05 23.20 23.40 22.80 22.80 0.0M
2021-02-04 22.40 23.16 22.00 22.80 0.0M
2021-02-03 23.20 23.20 22.00 22.00 0.0M
2021-02-02 24.00 24.00 22.40 23.92 0.0M
2021-02-01 22.40 22.40 21.60 22.40 0.0M
2021-01-29 22.40 23.20 22.20 22.40 0.0M
2021-01-28 20.04 22.60 20.04 22.60 0.0M
2021-01-27 23.20 23.20 21.60 21.60 0.0M
2021-01-26 24.76 24.76 22.44 22.80 0.0M
2021-01-25 23.60 24.00 23.40 24.00 0.0M
2021-01-22 24.32 24.80 24.00 24.80 0.0M
2021-01-21 24.00 25.60 24.00 25.60 0.0M
2021-01-20 25.20 25.20 23.20 24.00 0.0M
2021-01-19 24.00 24.00 23.44 24.00 0.0M
2021-01-18 25.00 25.00 22.80 24.88 0.0M
2021-01-15 28.00 28.00 25.20 25.20 0.0M
2021-01-14 27.60 27.60 27.20 27.20 0.0M
2021-01-13 27.00 28.20 27.00 27.60 0.0M
2021-01-12 26.64 27.80 26.64 27.20 0.0M
2021-01-11 26.40 28.00 26.40 28.00 0.0M
2021-01-08 27.24 27.24 24.84 25.60 0.0M
2021-01-07 28.80 28.80 27.32 27.32 0.0M
2021-01-06 31.92 31.92 26.76 28.80 0.0M
2021-01-05 30.40 30.40 29.68 29.68 0.0M
2021-01-04 32.00 32.72 32.00 32.00 0.0M