博智电子

8155
🏛️ 中国台湾 →
157.50
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
2022-12-30 103.00 103.00 100.50 101.50 0.0M
2022-12-29 101.00 102.00 100.00 101.50 0.0M
2022-12-28 107.50 107.50 103.00 103.00 0.0M
2022-12-27 105.50 109.00 105.00 108.50 0.0M
2022-12-26 108.50 109.00 104.50 104.50 0.0M
2022-12-23 107.00 110.00 106.50 108.00 0.0M
2022-12-22 113.00 113.00 109.50 109.50 0.0M
2022-12-21 111.00 111.00 108.50 110.50 0.0M
2022-12-20 111.50 114.50 108.00 109.00 0.0M
2022-12-19 109.00 111.00 108.50 110.00 0.0M
2022-12-16 114.00 114.00 109.00 110.00 0.0M
2022-12-15 115.00 117.00 114.00 116.00 0.0M
2022-12-14 112.50 116.00 112.50 115.00 0.0M
2022-12-13 116.00 116.50 112.00 112.00 0.0M
2022-12-12 113.00 116.50 113.00 115.00 0.0M
2022-12-09 118.50 119.00 115.00 115.50 0.0M
2022-12-08 118.50 120.50 117.00 117.00 0.0M
2022-12-07 123.50 123.50 115.50 115.50 0.0M
2022-12-06 125.50 127.50 122.00 123.50 0.0M
2022-12-05 123.00 129.00 123.00 125.00 0.0M
2022-12-02 122.50 124.00 120.50 122.50 0.0M
2022-12-01 122.00 125.50 120.00 122.00 0.0M
2022-11-30 120.50 121.50 117.50 119.00 0.0M
2022-11-29 121.00 123.50 117.00 119.50 0.0M
2022-11-28 118.00 124.00 116.50 120.50 0.0M
2022-11-25 116.00 120.50 114.50 118.00 0.0M
2022-11-24 108.00 118.00 108.00 116.00 0.0M
2022-11-23 112.00 114.00 108.50 109.00 0.0M
2022-11-22 104.50 111.00 104.00 110.50 0.0M
2022-11-21 108.00 109.50 105.00 105.00 0.0M
2022-11-18 111.50 118.00 108.00 109.50 0.0M
2022-11-17 101.00 112.00 100.00 112.00 0.0M
2022-11-16 99.50 106.00 98.30 102.00 0.0M
2022-11-15 99.70 101.00 97.90 98.80 0.0M
2022-11-14 97.20 99.30 97.20 99.00 0.0M
2022-11-11 102.00 102.00 97.00 97.10 0.0M
2022-11-10 96.50 97.80 96.50 97.60 0.0M
2022-11-09 96.00 98.10 95.00 97.80 0.0M
2022-11-08 96.50 99.30 95.00 95.00 0.0M
2022-11-07 95.80 97.00 94.00 95.30 0.0M
2022-11-04 97.90 98.50 95.20 96.70 0.0M
2022-11-03 94.20 97.40 93.80 96.70 0.0M
2022-11-02 93.20 96.50 92.90 95.20 0.0M
2022-11-01 87.40 92.80 87.40 92.60 0.0M
2022-10-31 86.00 88.80 84.90 87.40 0.0M
2022-10-28 85.20 86.40 83.10 84.20 0.0M
2022-10-27 83.50 86.40 83.50 86.30 0.0M
2022-10-26 85.10 85.10 83.00 83.00 0.0M
2022-10-25 87.40 87.60 85.00 85.00 0.0M
2022-10-24 87.40 89.30 86.70 87.00 0.0M
2022-10-21 87.50 87.50 85.20 85.30 0.0M
2022-10-20 88.00 88.00 86.10 86.40 0.0M
2022-10-19 90.50 91.20 88.50 89.00 0.0M
2022-10-18 88.30 90.90 87.50 90.50 0.0M
2022-10-17 87.90 87.90 83.20 86.80 0.0M
2022-10-14 86.30 89.20 86.30 88.80 0.0M
2022-10-13 89.70 89.80 84.30 84.30 0.0M
2022-10-12 90.10 90.80 88.00 89.00 0.0M
2022-10-11 92.80 92.80 89.50 90.00 0.0M
2022-10-07 97.10 97.40 95.20 96.00 0.0M
2022-10-06 97.00 98.40 96.60 97.10 0.0M
2022-10-05 99.60 100.50 96.40 97.00 0.0M
2022-10-04 98.60 98.60 96.20 98.50 0.0M
2022-10-03 93.00 96.50 92.00 95.50 0.0M
2022-09-30 89.10 93.30 88.80 93.30 0.0M
2022-09-29 95.10 97.00 90.10 91.00 0.0M
2022-09-28 100.50 101.00 93.00 93.10 0.0M
2022-09-27 99.00 101.50 98.20 101.50 0.0M
2022-09-26 102.50 104.00 98.50 98.50 0.0M
2022-09-23 107.00 108.50 104.00 104.50 0.0M
2022-09-22 105.00 108.00 103.00 107.00 0.0M
2022-09-21 109.00 109.50 106.00 107.00 0.0M
2022-09-20 109.00 110.00 108.00 109.00 0.0M
2022-09-19 109.00 112.50 107.50 107.50 0.0M
2022-09-16 108.50 110.50 108.50 109.00 0.0M
2022-09-15 113.50 113.50 110.00 110.00 0.0M
2022-09-14 108.00 112.00 108.00 112.00 0.0M
2022-09-13 113.50 115.00 112.00 112.50 0.0M
2022-09-12 113.50 114.50 112.00 112.50 0.0M
2022-09-08 111.00 112.00 108.50 111.50 0.0M
2022-09-07 108.00 110.50 106.50 108.00 0.0M
2022-09-06 111.00 112.50 106.00 109.00 0.0M
2022-09-05 121.00 122.00 109.50 110.00 0.0M
2022-09-02 121.50 124.50 119.50 121.50 0.0M
2022-09-01 123.00 123.50 119.00 120.00 0.0M
2022-08-31 125.00 126.00 123.00 124.00 0.0M
2022-08-30 124.50 126.50 123.50 124.50 0.0M
2022-08-29 124.00 125.00 121.50 122.00 0.0M
2022-08-26 129.50 129.50 126.50 129.00 0.0M
2022-08-25 127.00 129.50 127.00 128.00 0.0M
2022-08-24 130.00 130.50 126.00 126.00 0.0M
2022-08-23 125.00 129.00 125.00 127.50 0.0M
2022-08-22 127.50 130.50 125.00 126.00 0.0M
2022-08-19 130.00 133.00 129.50 129.50 0.0M
2022-08-18 125.50 134.50 125.50 131.00 0.0M
2022-08-17 126.50 128.50 126.00 127.50 0.0M
2022-08-16 124.50 128.50 122.50 127.00 0.0M
2022-08-15 123.00 125.00 118.00 123.50 0.0M
2022-08-12 113.00 121.00 113.00 120.50 0.0M
2022-08-11 119.50 121.00 114.00 114.00 0.0M
2022-08-10 110.50 116.00 110.50 113.50 0.0M
2022-08-09 106.50 113.00 106.50 110.50 0.0M
2022-08-08 105.50 108.00 104.50 106.00 0.0M
2022-08-05 103.00 106.00 102.50 105.50 0.0M
2022-08-04 103.00 103.00 95.80 101.00 0.0M
2022-08-03 107.00 107.50 102.00 103.00 0.0M
2022-08-02 106.00 108.50 100.00 107.50 0.0M
2022-08-01 109.50 109.50 106.00 108.50 0.0M
2022-07-29 110.50 111.00 108.00 108.50 0.0M
2022-07-28 121.50 121.50 108.50 109.00 0.0M
2022-07-27 122.50 125.00 120.50 125.00 0.0M
2022-07-26 129.00 129.50 121.00 122.50 0.0M
2022-07-25 131.50 132.50 128.00 129.00 0.0M
2022-07-22 137.00 137.50 132.50 133.00 0.0M
2022-07-21 129.50 137.00 128.50 136.50 0.0M
2022-07-20 129.50 133.00 128.00 129.00 0.0M
2022-07-19 129.00 130.50 126.00 126.50 0.0M
2022-07-18 125.00 131.50 124.50 130.50 0.0M
2022-07-15 117.50 124.00 117.50 123.00 0.0M
2022-07-14 117.00 121.50 114.50 119.50 0.0M
2022-07-13 118.00 118.50 116.50 117.50 0.0M
2022-07-12 118.00 118.00 111.50 113.50 0.0M
2022-07-11 117.50 119.50 115.00 118.50 0.0M
2022-07-08 121.00 123.00 118.00 118.00 0.0M
2022-07-07 113.50 118.00 110.50 118.00 0.0M
2022-07-06 115.50 116.50 110.50 111.00 0.0M
2022-07-05 116.50 118.50 111.50 115.00 0.0M
2022-07-04 117.00 117.00 109.50 114.00 0.0M
2022-07-01 120.00 121.00 112.00 113.00 0.0M
2022-06-30 124.00 124.50 120.50 121.50 0.0M
2022-06-29 123.00 126.50 121.50 126.00 0.0M
2022-06-28 126.50 127.00 120.50 125.50 0.0M
2022-06-27 123.50 129.50 122.50 126.00 0.0M
2022-06-24 123.50 124.50 119.50 121.00 0.0M
2022-06-23 120.50 123.00 118.00 121.00 0.0M
2022-06-22 127.00 128.00 118.00 119.50 0.0M
2022-06-21 128.00 131.50 119.50 130.50 0.0M
2022-06-20 144.50 145.00 130.00 130.00 0.0M
2022-06-17 144.00 146.50 141.50 144.00 0.0M
2022-06-16 148.00 158.00 143.50 143.50 0.0M
2022-06-15 150.00 150.00 145.00 145.00 0.0M
2022-06-14 147.50 149.50 144.50 149.00 0.0M
2022-06-13 146.00 151.00 146.00 148.00 0.0M
2022-06-10 151.50 153.00 147.00 151.00 0.0M
2022-06-09 153.00 155.50 150.00 154.00 0.0M
2022-06-08 158.50 159.50 152.50 153.00 0.0M
2022-06-07 159.50 161.00 157.00 157.50 0.0M
2022-06-06 163.00 164.50 158.50 159.00 0.0M
2022-06-02 165.00 166.00 163.50 164.00 0.0M
2022-06-01 167.00 168.00 164.00 165.00 0.0M
2022-05-31 165.50 168.00 164.00 166.50 0.0M
2022-05-30 162.50 168.50 162.00 165.50 0.0M
2022-05-27 164.00 164.00 160.00 160.50 0.0M
2022-05-26 164.50 164.50 159.00 160.00 0.0M
2022-05-25 158.50 163.00 157.00 162.00 0.0M
2022-05-24 163.50 164.50 156.50 157.00 0.0M
2022-05-23 168.00 170.00 162.00 162.00 0.0M
2022-05-20 171.50 174.50 167.00 167.00 0.0M
2022-05-19 164.50 170.50 162.00 170.00 0.0M
2022-05-18 169.50 173.00 165.00 169.50 0.0M
2022-05-17 168.00 170.50 166.00 166.00 0.0M
2022-05-16 171.00 173.00 165.00 165.00 0.0M
2022-05-13 161.00 170.00 160.00 166.50 0.0M
2022-05-12 165.00 166.00 157.50 158.00 0.0M
2022-05-11 162.50 169.00 162.00 167.00 0.0M
2022-05-10 152.00 167.00 151.50 161.50 0.0M
2022-05-09 154.00 156.00 151.50 153.00 0.0M
2022-05-06 152.00 158.50 151.00 152.50 0.0M
2022-05-05 150.00 158.00 150.00 158.00 0.0M
2022-05-04 142.00 144.50 140.50 144.00 0.0M
2022-05-03 144.00 145.00 139.00 142.00 0.0M
2022-04-29 145.00 150.50 143.50 144.00 0.0M
2022-04-28 143.50 144.50 139.50 140.50 0.0M
2022-04-26 148.00 149.50 143.00 146.00 0.0M
2022-04-22 160.00 162.00 148.50 150.00 0.0M
2022-04-21 161.00 163.00 157.00 160.00 0.0M
2022-04-20 166.00 166.00 158.00 159.50 0.0M
2022-04-19 168.50 171.00 163.50 163.50 0.0M
2022-04-18 176.50 177.00 166.00 166.00 0.0M
2022-04-15 178.00 184.00 177.00 177.00 0.0M
2022-04-14 181.00 186.00 180.00 180.00 0.0M
2022-04-13 178.50 182.50 178.00 180.00 0.0M
2022-04-12 178.00 184.50 177.00 180.00 0.0M
2022-04-11 175.50 185.00 173.50 183.00 0.0M
2022-04-08 190.00 194.50 174.00 175.50 0.0M
2022-04-07 190.50 197.00 185.50 186.00 0.0M
2022-04-06 194.50 194.50 189.00 191.00 0.0M
2022-04-01 196.50 199.50 195.00 196.00 0.0M
2022-03-31 205.00 207.50 198.50 198.50 0.0M
2022-03-30 207.00 209.50 202.50 203.00 0.0M
2022-03-29 215.00 215.00 201.50 207.00 0.0M
2022-03-28 198.00 213.00 196.00 213.00 0.0M
2022-03-25 199.00 212.50 197.00 200.00 0.0M
2022-03-24 198.00 203.00 189.00 198.00 0.0M
2022-03-23 181.50 200.50 181.00 196.00 0.0M
2022-03-22 192.50 192.50 177.00 183.00 0.0M
2022-03-21 210.00 212.50 195.00 195.00 0.0M
2022-03-18 197.00 216.50 196.00 216.50 0.0M
2022-03-17 197.00 201.00 193.00 197.00 0.0M
2022-03-16 198.00 198.00 189.50 193.00 0.0M
2022-03-15 192.50 195.00 189.00 189.50 0.0M
2022-03-14 195.00 200.50 190.00 191.50 0.0M
2022-03-11 191.50 196.50 187.50 193.00 0.0M
2022-03-10 183.50 191.50 179.00 191.50 0.0M
2022-03-09 172.00 178.00 168.00 174.50 0.0M
2022-03-08 170.00 176.50 163.00 164.00 0.0M
2022-03-07 182.00 182.00 174.00 174.00 0.0M
2022-03-04 187.00 189.00 183.50 184.50 0.0M
2022-03-03 195.00 201.50 190.00 190.00 0.0M
2022-03-02 190.00 193.00 188.00 192.00 0.0M
2022-03-01 194.00 194.00 187.50 189.50 0.0M
2022-02-25 187.00 195.00 184.50 188.00 0.0M
2022-02-24 188.50 190.50 180.50 180.50 0.0M
2022-02-23 193.00 196.00 189.00 191.50 0.0M
2022-02-22 195.00 196.50 186.00 191.00 0.0M
2022-02-21 190.00 198.50 189.50 195.00 0.0M
2022-02-18 185.00 189.50 185.00 188.00 0.0M
2022-02-17 190.00 193.50 186.50 188.50 0.0M
2022-02-16 191.00 197.00 188.00 192.00 0.0M
2022-02-15 184.50 193.00 183.00 185.00 0.0M
2022-02-14 184.50 191.00 182.50 182.50 0.0M
2022-02-11 186.50 190.00 185.00 187.50 0.0M
2022-02-10 192.00 193.50 184.00 185.50 0.0M
2022-02-09 195.50 201.00 193.00 194.00 0.0M
2022-02-08 196.00 200.00 191.50 194.50 0.0M
2022-02-07 187.50 199.50 181.50 199.50 0.0M
2022-01-26 173.50 190.00 173.50 183.00 0.0M
2022-01-25 181.00 185.00 173.50 173.50 0.0M
2022-01-24 177.50 186.00 173.00 185.50 0.0M
2022-01-21 185.00 188.50 176.50 176.50 0.0M
2022-01-20 189.00 194.50 185.00 186.50 0.0M
2022-01-19 184.50 190.00 181.00 189.50 0.0M
2022-01-18 184.50 189.50 178.00 189.50 0.0M
2022-01-17 173.00 184.00 173.00 184.00 0.0M
2022-01-14 164.00 170.00 161.50 167.50 0.0M
2022-01-13 171.00 173.00 161.00 166.50 0.0M
2022-01-12 160.00 172.00 160.00 169.50 0.0M
2022-01-11 159.50 164.50 156.50 157.00 0.0M
2022-01-10 167.00 167.50 158.50 158.50 0.0M
2022-01-07 163.50 167.50 157.50 167.50 0.0M
2022-01-06 166.00 168.50 162.50 165.00 0.0M
2022-01-05 168.00 180.00 162.00 164.00 0.0M
2022-01-04 169.50 173.00 165.00 167.00 0.0M
2022-01-03 167.50 173.00 166.00 167.50 0.0M