凡甲科技

3526
🏛️ 中国台湾 →
247.50
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
2025-09-26 250.50 250.50 245.00 247.50 0.4M
2025-09-25 253.50 254.50 249.50 250.50 0.3M
2025-09-24 255.50 255.50 251.00 253.50 0.3M
2025-09-23 255.50 258.50 253.50 253.50 0.4M
2025-09-22 257.00 257.00 252.00 253.50 0.4M
2025-09-19 257.00 258.00 253.50 253.50 1.0M
2025-09-18 248.50 254.00 248.00 250.50 0.7M
2025-09-17 248.00 251.50 244.50 246.50 0.5M
2025-09-16 242.50 248.50 242.50 248.00 0.3M
2025-09-15 243.50 243.50 241.00 241.50 0.3M
2025-09-12 246.50 247.00 243.00 244.00 0.4M
2025-09-11 252.50 252.50 245.00 245.50 0.4M
2025-09-10 250.50 252.50 250.00 250.00 0.4M
2025-09-09 248.00 250.50 247.00 248.00 0.4M
2025-09-08 247.00 251.00 247.00 249.00 0.4M
2025-09-05 244.00 247.00 243.00 245.00 0.3M
2025-09-04 247.00 247.50 244.50 244.50 0.2M
2025-09-03 242.00 246.00 242.00 246.00 0.2M
2025-09-02 245.50 247.00 243.00 243.50 0.3M
2025-09-01 250.50 250.50 243.00 244.50 0.5M
2025-08-29 251.00 253.00 250.00 251.00 0.3M
2025-08-28 254.00 254.00 250.00 250.00 0.4M
2025-08-27 251.00 254.50 250.50 254.00 0.4M
2025-08-26 248.00 250.50 246.00 249.00 0.3M
2025-08-25 251.00 251.50 246.00 249.00 0.5M
2025-08-22 245.50 249.00 243.50 248.00 0.4M
2025-08-21 246.00 247.50 241.00 244.00 0.6M
2025-08-20 249.00 249.00 243.00 245.00 0.7M
2025-08-19 252.00 253.50 249.00 249.50 0.5M
2025-08-18 254.00 254.00 249.50 251.00 0.8M
2025-08-15 255.50 255.50 253.00 254.00 0.4M
2025-08-14 260.00 260.00 252.50 255.50 0.8M
2025-08-13 267.50 267.50 255.00 258.00 1.8M
2025-08-12 257.00 268.50 257.00 265.50 3.0M
2025-08-11 256.00 256.00 248.50 249.00 0.9M
2025-08-08 256.50 258.50 254.00 256.50 0.5M
2025-08-07 258.50 259.00 255.00 256.50 0.9M
2025-08-06 244.50 262.00 244.50 256.00 3.2M
2025-08-05 237.50 242.00 237.00 241.50 0.3M
2025-08-04 235.00 238.00 232.50 236.00 0.2M
2025-08-01 232.50 235.50 230.00 235.00 0.2M
2025-07-31 235.50 235.50 232.00 234.00 0.3M
2025-07-30 238.00 238.50 235.00 235.50 0.3M
2025-07-29 240.00 240.00 235.50 238.00 0.3M
2025-07-28 240.00 241.50 238.50 240.00 0.2M
2025-07-25 242.50 242.50 238.50 238.50 0.2M
2025-07-24 240.00 243.00 239.50 241.00 0.3M
2025-07-23 237.00 241.00 236.50 240.50 0.3M
2025-07-22 243.50 243.50 236.00 236.50 0.5M
2025-07-21 242.00 245.50 241.00 242.50 0.4M
2025-07-18 242.00 243.00 238.50 242.00 0.3M
2025-07-17 240.00 242.50 238.50 242.00 0.4M
2025-07-16 237.00 246.00 236.50 241.00 1.3M
2025-07-15 234.00 235.50 234.00 234.50 0.2M
2025-07-14 237.00 239.00 233.50 233.50 0.4M
2025-07-11 233.00 236.50 231.50 235.50 0.5M
2025-07-10 230.50 233.00 228.00 229.00 0.3M
2025-07-09 226.00 234.00 226.00 231.00 0.7M
2025-07-08 229.50 229.50 222.00 223.00 0.7M
2025-07-07 231.00 232.00 229.00 231.50 0.1M
2025-07-04 237.50 237.50 231.50 231.50 0.4M
2025-07-03 236.00 238.00 234.50 236.50 0.4M
2025-07-02 237.00 237.00 234.50 234.50 0.1M
2025-07-01 236.50 237.00 234.50 234.50 0.2M
2025-06-30 237.50 239.00 233.00 235.00 0.3M
2025-06-27 232.50 238.00 231.00 234.50 0.4M
2025-06-26 228.50 234.00 228.00 229.50 0.4M
2025-06-25 230.50 230.50 226.50 228.50 0.2M
2025-06-24 233.50 234.50 228.50 229.00 0.3M
2025-06-23 227.00 229.50 224.00 228.00 0.3M
2025-06-20 233.50 237.50 229.00 230.00 0.4M
2025-06-19 235.00 240.00 232.50 233.50 0.7M
2025-06-18 224.00 235.00 222.50 234.50 0.6M
2025-06-17 221.00 225.00 221.00 224.00 0.2M
2025-06-16 220.00 223.00 219.00 221.00 0.1M
2025-06-13 219.00 221.00 218.00 220.00 0.3M
2025-06-12 223.50 225.50 221.00 221.50 0.2M
2025-06-11 222.50 224.00 219.50 222.50 0.3M
2025-06-10 220.50 222.00 218.50 222.00 0.3M
2025-06-09 224.50 224.50 218.50 220.00 0.6M
2025-06-06 225.50 227.50 225.00 226.00 0.1M
2025-06-05 229.50 229.50 226.00 226.50 0.1M
2025-06-04 226.50 232.00 226.50 230.00 0.2M
2025-06-03 225.00 227.00 223.50 225.50 0.3M
2025-06-02 227.50 227.50 223.50 224.50 0.2M
2025-05-29 231.00 231.00 227.50 227.50 0.4M
2025-05-28 231.50 232.50 229.50 230.00 0.1M
2025-05-27 232.50 233.00 229.00 230.00 0.2M
2025-05-26 236.50 236.50 233.50 234.00 0.1M
2025-05-23 235.50 239.50 235.50 237.00 0.1M
2025-05-22 238.00 238.00 234.00 235.50 0.2M
2025-05-21 238.50 239.00 234.50 239.00 0.2M
2025-05-20 239.00 242.00 236.00 237.50 0.1M
2025-05-19 239.50 239.50 236.00 236.00 0.1M
2025-05-16 241.00 244.00 239.50 242.00 0.1M
2025-05-15 244.00 245.50 240.50 241.00 0.3M
2025-05-14 240.50 247.50 240.00 245.50 0.5M
2025-05-13 244.50 246.50 237.00 238.50 0.5M
2025-05-12 235.00 239.00 234.00 239.00 0.1M
2025-05-09 234.50 236.50 232.50 233.50 0.1M
2025-05-08 231.00 235.50 231.00 234.50 0.2M
2025-05-07 233.00 233.50 228.50 229.00 0.2M
2025-05-06 235.50 237.00 232.00 232.50 0.2M
2025-05-05 248.00 250.00 229.00 234.00 0.6M
2025-05-02 243.50 251.50 243.50 248.50 0.3M
2025-04-30 241.00 244.50 239.50 243.50 0.3M
2025-04-29 237.50 240.50 236.50 240.50 0.2M
2025-04-28 236.00 241.50 234.00 239.50 0.3M
2025-04-25 227.50 234.50 227.50 232.00 0.3M
2025-04-24 227.50 227.50 223.00 223.00 0.2M
2025-04-23 221.00 226.50 220.00 224.50 0.2M
2025-04-22 214.50 218.50 214.00 214.50 0.2M
2025-04-21 228.00 228.00 218.00 218.50 0.3M
2025-04-18 230.00 231.50 227.00 228.00 0.2M
2025-04-17 233.00 233.00 227.50 228.00 0.3M
2025-04-16 238.00 241.50 232.00 232.00 0.4M
2025-04-15 227.00 245.00 227.00 238.00 0.6M
2025-04-14 220.00 231.00 220.00 227.00 0.7M
2025-04-11 219.00 222.50 210.00 216.00 1.3M
2025-04-10 239.00 239.00 239.00 239.00 0.2M
2025-04-09 230.50 238.00 217.00 217.50 1.4M
2025-04-08 222.50 227.00 218.50 224.50 1.1M
2025-04-07 242.50 242.50 242.50 242.50 0.1M
2025-04-02 270.00 271.00 266.00 269.00 0.3M
2025-04-01 266.00 270.00 266.00 268.50 0.2M
2025-03-31 266.50 271.50 265.00 266.00 0.5M
2025-03-28 277.50 278.50 272.50 273.00 0.3M
2025-03-27 286.00 286.00 278.00 279.00 0.3M
2025-03-26 282.50 287.00 281.00 286.00 0.2M
2025-03-25 282.50 282.50 279.50 280.50 0.1M
2025-03-24 280.50 282.50 279.00 280.50 0.0M
2025-03-21 277.50 280.00 276.50 280.00 0.0M
2025-03-20 275.00 278.50 275.00 277.00 0.2M
2025-03-19 275.50 277.00 274.00 274.50 0.2M
2025-03-18 277.00 279.50 275.50 275.50 0.2M
2025-03-17 279.00 279.00 275.00 275.50 0.2M
2025-03-14 278.00 279.50 275.50 277.50 0.1M
2025-03-13 283.00 285.00 277.50 277.50 0.2M
2025-03-12 283.00 287.50 280.50 280.50 0.3M
2025-03-11 277.00 285.00 272.00 280.50 0.4M
2025-03-10 285.00 286.00 278.00 278.50 0.5M
2025-03-07 288.50 289.00 281.00 282.50 0.5M
2025-03-06 295.50 299.00 284.00 285.50 0.9M
2025-03-05 290.00 293.00 287.50 293.00 0.3M
2025-03-04 282.00 290.00 280.50 288.00 0.3M
2025-03-03 295.00 295.00 282.50 285.00 0.5M
2025-02-27 289.00 296.00 289.00 295.50 0.0M
2025-02-26 289.50 290.00 287.50 288.00 0.0M
2025-02-25 283.00 289.00 282.50 288.50 0.0M
2025-02-24 282.00 288.00 282.00 283.00 0.0M
2025-02-21 279.00 282.50 279.00 282.00 0.0M
2025-02-20 281.50 283.50 279.00 279.00 0.0M
2025-02-19 284.50 286.00 283.00 283.00 0.0M
2025-02-18 286.00 287.50 281.00 283.50 0.0M
2025-02-17 277.00 286.50 277.00 285.50 0.0M
2025-02-14 280.00 282.50 276.50 277.00 0.0M
2025-02-13 286.00 286.00 279.00 279.50 0.0M
2025-02-12 287.50 288.00 283.00 284.00 0.0M
2025-02-11 281.50 287.50 281.00 285.00 0.0M
2025-02-10 275.00 281.50 275.00 280.00 0.0M
2025-02-07 275.50 280.50 275.50 277.50 0.0M
2025-02-06 272.00 278.50 272.00 275.00 0.0M
2025-02-05 265.50 271.00 265.50 270.50 0.0M
2025-02-04 264.50 266.00 262.00 265.00 0.0M
2025-02-03 264.50 266.50 261.50 264.00 0.0M
2025-01-22 263.00 266.00 263.00 264.50 0.0M
2025-01-21 266.00 267.00 263.00 263.50 0.0M
2025-01-20 263.50 267.00 261.50 266.00 0.0M
2025-01-17 263.50 264.50 261.00 263.00 0.0M
2025-01-16 264.00 266.50 263.00 265.50 0.0M
2025-01-15 264.00 264.00 261.00 262.50 0.0M
2025-01-14 266.00 266.00 261.50 264.00 0.0M
2025-01-13 270.00 270.00 261.00 262.00 0.0M
2025-01-10 272.50 273.50 269.00 270.00 0.2M
2025-01-09 272.00 278.50 272.00 272.50 0.0M
2025-01-08 271.00 272.00 268.00 269.00 0.0M
2025-01-07 272.00 272.00 269.00 271.00 0.0M
2025-01-06 270.50 273.00 269.50 269.50 0.0M
2025-01-03 269.00 270.50 266.50 269.00 0.3M
2025-01-02 263.00 272.00 263.00 268.50 0.0M