宏捷科技

8086
🏛️ 中国台湾 →
113.00
最后更新: 2025-10-01
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
2025-10-01 114.00 116.00 112.50 113.00 2.1M
2025-09-30 111.00 115.00 110.50 115.00 3.2M
2025-09-26 116.50 118.00 110.50 110.50 3.5M
2025-09-25 121.50 125.50 117.00 117.50 13.8M
2025-09-24 114.50 117.00 110.00 116.50 3.7M
2025-09-23 116.50 117.00 113.00 114.00 2.9M
2025-09-22 111.00 118.50 110.50 117.50 7.9M
2025-09-19 112.00 112.50 109.50 109.50 1.2M
2025-09-18 110.50 114.00 110.50 111.00 2.3M
2025-09-17 112.00 112.50 110.00 110.00 1.7M
2025-09-16 109.00 111.50 108.50 111.50 1.6M
2025-09-15 110.00 110.50 107.00 109.00 0.9M
2025-09-12 112.00 113.00 109.00 110.00 1.7M
2025-09-11 114.00 114.00 110.50 111.00 2.1M
2025-09-10 117.50 117.50 111.00 113.50 3.1M
2025-09-09 118.50 118.50 114.50 116.00 1.9M
2025-09-08 116.50 118.00 115.50 117.00 3.5M
2025-09-05 114.50 116.50 113.50 115.00 2.7M
2025-09-04 114.00 114.50 112.00 114.00 2.5M
2025-09-03 108.50 116.00 108.00 113.50 4.9M
2025-09-02 114.50 114.50 104.50 108.00 3.0M
2025-09-01 111.00 114.50 107.00 112.00 2.2M
2025-08-29 116.00 116.50 111.00 112.50 2.3M
2025-08-28 113.00 114.00 111.50 114.00 1.3M
2025-08-27 116.00 117.00 113.00 113.00 3.1M
2025-08-26 113.50 115.50 111.50 115.00 4.5M
2025-08-25 109.00 114.00 109.00 113.50 5.2M
2025-08-22 109.50 110.00 105.00 107.00 1.9M
2025-08-21 107.00 109.00 106.50 108.00 1.6M
2025-08-20 109.00 110.00 105.00 105.50 2.6M
2025-08-19 112.00 113.00 108.00 109.50 2.9M
2025-08-18 110.00 115.00 109.50 112.00 6.2M
2025-08-15 109.00 110.50 101.50 110.50 7.4M
2025-08-14 107.00 111.50 106.50 110.50 4.9M
2025-08-13 112.50 112.50 105.50 107.00 5.2M
2025-08-12 108.50 110.00 107.50 110.00 3.3M
2025-08-11 105.50 110.00 104.00 109.00 5.7M
2025-08-08 107.50 111.50 106.00 106.00 11.0M
2025-08-07 101.00 108.00 99.60 105.00 10.9M
2025-08-06 98.70 102.00 97.40 99.90 5.9M
2025-08-05 104.00 108.50 98.40 98.60 12.0M
2025-08-04 102.00 103.50 99.80 103.00 4.2M
2025-08-01 94.30 104.00 93.40 102.50 11.7M
2025-07-31 95.50 95.80 94.30 95.80 1.9M
2025-07-30 95.00 96.30 94.00 95.50 2.5M
2025-07-29 95.40 97.50 93.40 95.00 3.6M
2025-07-28 97.00 97.10 94.10 96.00 6.7M
2025-07-25 90.00 96.50 89.30 95.60 13.8M
2025-07-24 90.00 90.40 88.10 89.00 1.6M
2025-07-23 91.00 92.30 88.80 88.90 3.4M
2025-07-22 96.80 97.00 89.60 90.00 6.2M
2025-07-21 94.50 98.80 93.00 96.00 10.5M
2025-07-18 89.20 97.00 88.10 94.50 16.2M
2025-07-17 87.80 90.40 86.50 89.00 18.2M
2025-07-16 77.90 85.50 77.60 85.50 6.3M
2025-07-15 76.30 78.30 75.50 77.80 1.9M
2025-07-14 77.10 77.50 74.50 74.80 1.3M
2025-07-11 77.50 78.40 76.70 77.70 0.4M
2025-07-10 77.00 78.90 77.00 77.50 0.7M
2025-07-09 76.70 77.50 76.00 77.50 0.3M
2025-07-08 76.60 77.10 75.70 76.70 0.4M
2025-07-07 78.10 78.10 76.50 77.10 0.5M
2025-07-04 82.30 82.40 78.60 78.70 1.7M
2025-07-03 79.10 83.80 79.10 82.30 3.2M
2025-07-02 78.30 79.70 78.30 78.90 0.4M
2025-07-01 78.40 79.40 78.20 78.30 0.4M
2025-06-30 81.00 81.70 77.90 77.90 1.6M
2025-06-27 79.20 80.10 78.60 79.60 0.8M
2025-06-26 79.60 80.20 78.70 78.90 0.6M
2025-06-25 80.40 81.20 78.60 79.30 1.0M
2025-06-24 76.80 79.30 76.80 79.00 1.0M
2025-06-23 73.90 76.00 72.50 76.00 0.5M
2025-06-20 76.60 76.60 73.70 74.70 0.8M
2025-06-19 78.50 78.80 76.20 76.20 0.8M
2025-06-18 78.40 79.60 78.40 78.80 0.4M
2025-06-17 79.40 80.50 78.00 78.30 0.7M
2025-06-16 78.60 78.80 77.70 78.80 0.4M
2025-06-13 81.00 81.00 78.70 79.10 1.1M
2025-06-12 80.60 82.50 79.80 81.20 1.5M
2025-06-11 78.40 80.40 77.90 80.10 1.4M
2025-06-10 77.50 79.40 76.90 77.40 0.8M
2025-06-09 77.50 77.80 75.90 76.40 0.6M
2025-06-06 77.60 77.80 75.90 76.20 0.5M
2025-06-05 77.00 77.80 76.20 77.00 0.6M
2025-06-04 74.90 77.40 74.00 76.30 1.0M
2025-06-03 75.60 75.70 73.50 73.60 0.4M
2025-06-02 78.30 78.30 73.50 74.10 0.7M
2025-05-29 77.60 78.70 77.30 78.00 0.4M
2025-05-28 79.60 79.80 76.60 76.60 0.7M
2025-05-27 79.10 79.60 77.80 77.80 0.5M
2025-05-26 80.10 80.60 78.20 78.80 0.5M
2025-05-23 81.00 81.50 80.00 80.10 0.4M
2025-05-22 80.70 81.60 80.40 81.30 0.5M
2025-05-21 80.20 82.60 80.20 81.60 1.4M
2025-05-20 80.70 81.30 79.20 79.90 0.5M
2025-05-19 81.40 81.70 79.10 79.90 0.7M
2025-05-16 81.40 82.00 80.90 81.70 0.6M
2025-05-15 82.50 83.00 81.00 81.90 1.2M
2025-05-14 80.80 83.10 80.00 82.30 2.3M
2025-05-13 80.10 81.60 78.80 79.50 2.1M
2025-05-12 77.00 78.60 76.20 78.30 1.6M
2025-05-09 74.00 77.40 73.60 75.80 3.5M
2025-05-08 72.20 73.30 71.40 72.40 0.7M
2025-05-07 71.90 72.40 70.70 71.30 0.7M
2025-05-06 70.70 71.70 70.40 71.30 0.8M
2025-05-05 75.70 76.00 69.00 70.70 1.8M
2025-05-02 76.20 76.90 74.70 75.00 1.3M
2025-04-30 78.50 79.40 75.60 75.60 2.0M
2025-04-29 78.90 79.20 77.30 77.80 2.2M
2025-04-28 72.60 79.30 72.60 79.30 4.1M
2025-04-25 73.90 74.20 72.10 72.10 1.1M
2025-04-24 74.40 74.60 71.60 72.60 0.6M
2025-04-23 71.90 73.30 71.60 72.90 0.6M
2025-04-22 69.00 70.40 68.00 69.00 0.5M
2025-04-21 72.20 72.20 69.70 69.70 0.6M
2025-04-18 72.80 72.80 71.40 72.20 0.5M
2025-04-17 72.50 73.70 70.80 72.10 1.5M
2025-04-16 73.40 74.40 71.40 71.90 1.3M
2025-04-15 72.20 75.00 70.70 73.20 2.1M
2025-04-14 69.00 73.50 69.00 71.00 2.4M
2025-04-11 64.50 67.00 62.20 67.00 2.1M
2025-04-10 68.60 68.60 67.30 68.60 1.9M
2025-04-09 62.60 64.90 62.40 62.40 1.2M
2025-04-08 69.30 69.30 69.30 69.30 0.6M
2025-04-07 77.00 77.00 77.00 77.00 0.1M
2025-04-02 86.20 87.00 84.60 85.50 0.7M
2025-04-01 82.30 86.20 82.10 86.20 0.6M
2025-03-31 87.10 87.10 81.50 81.50 2.1M
2025-03-28 92.00 92.00 89.40 90.00 0.8M
2025-03-27 92.00 93.80 91.10 91.80 0.7M
2025-03-26 93.40 93.60 92.60 92.70 0.3M
2025-03-25 93.80 94.10 92.20 92.30 0.5M
2025-03-24 95.80 97.40 92.60 92.60 1.0M
2025-03-21 94.60 96.00 93.90 94.50 1.5M
2025-03-20 93.30 94.10 93.10 93.30 0.4M
2025-03-19 94.30 96.50 92.00 92.60 1.2M
2025-03-18 93.30 95.50 92.40 94.40 0.7M
2025-03-17 93.50 93.80 92.10 92.20 0.4M
2025-03-14 94.20 95.40 91.60 92.10 1.3M
2025-03-13 93.50 95.00 92.20 92.50 0.6M
2025-03-12 94.00 94.60 92.50 92.50 0.5M
2025-03-11 93.00 94.30 90.40 93.40 0.6M
2025-03-10 95.50 96.00 94.20 94.40 0.4M
2025-03-07 95.50 96.50 94.60 94.70 0.5M
2025-03-06 98.60 98.70 95.90 95.90 0.5M
2025-03-05 97.50 98.90 96.80 98.10 0.5M
2025-03-04 95.60 97.30 94.10 97.00 0.7M
2025-03-03 98.60 99.10 96.50 97.30 0.5M
2025-02-27 101.50 101.50 98.80 99.10 0.0M
2025-02-26 101.50 102.50 100.50 101.00 0.0M
2025-02-25 101.00 102.50 100.00 102.00 0.0M
2025-02-24 99.90 102.00 99.90 101.50 0.0M
2025-02-21 100.50 102.00 99.20 101.00 0.0M
2025-02-20 102.00 102.50 99.20 100.50 0.0M
2025-02-19 100.00 103.50 100.00 102.00 0.0M
2025-02-18 99.90 103.00 99.80 100.50 0.0M
2025-02-17 99.50 101.00 97.60 98.60 0.0M
2025-02-14 95.20 97.60 93.60 97.00 0.0M
2025-02-13 91.40 93.60 91.20 92.70 0.0M
2025-02-12 91.60 92.00 90.30 90.80 0.0M
2025-02-11 91.00 91.50 90.80 90.80 0.0M
2025-02-10 91.50 92.00 90.40 90.50 0.0M
2025-02-07 91.70 93.00 91.30 93.00 0.0M
2025-02-06 93.00 93.00 90.60 91.50 0.0M
2025-02-05 91.10 91.70 90.30 90.80 0.0M
2025-02-04 90.10 91.30 88.80 90.90 0.0M
2025-02-03 95.00 95.60 87.00 89.10 0.0M
2025-01-22 96.10 97.80 96.00 96.30 0.0M
2025-01-21 99.10 100.00 96.30 96.30 0.0M
2025-01-20 100.50 101.00 98.20 98.60 0.0M
2025-01-17 100.00 101.00 98.60 99.00 0.0M
2025-01-16 101.50 103.00 101.00 101.00 0.0M
2025-01-15 100.50 102.50 99.00 99.50 0.0M
2025-01-14 99.10 101.50 98.50 100.50 0.0M
2025-01-13 104.50 105.50 97.40 98.50 0.0M
2025-01-10 101.00 105.00 100.50 104.50 1.7M
2025-01-09 109.00 110.00 100.50 101.00 0.0M
2025-01-08 113.00 113.50 110.00 110.00 0.0M
2025-01-07 113.50 117.00 113.50 114.50 0.0M
2025-01-06 109.00 116.00 108.50 114.00 0.0M
2025-01-03 106.50 109.50 105.00 109.50 1.9M
2025-01-02 111.00 112.50 106.50 107.50 0.0M