明泰科技

3380
🏛️ 中国台湾 →
29.50
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 30.95 30.95 29.40 29.50 4.0M
2025-09-25 33.30 33.30 30.75 31.10 6.9M
2025-09-24 34.40 34.60 32.50 33.30 24.1M
2025-09-23 32.20 32.20 32.20 32.20 4.0M
2025-09-22 28.35 29.30 28.00 29.30 2.1M
2025-09-19 28.30 28.50 27.90 28.15 0.9M
2025-09-18 27.90 28.45 27.75 27.95 1.2M
2025-09-17 27.60 28.10 27.50 27.60 0.9M
2025-09-16 27.90 27.90 27.50 27.60 0.7M
2025-09-15 28.15 28.15 27.60 27.70 0.9M
2025-09-12 28.20 28.50 27.90 28.15 0.9M
2025-09-11 28.65 29.35 28.00 28.00 3.1M
2025-09-10 29.10 29.15 28.10 28.50 2.4M
2025-09-09 28.90 29.70 28.70 29.15 4.9M
2025-09-08 28.50 28.75 28.20 28.75 1.3M
2025-09-05 28.95 29.15 28.20 28.55 2.3M
2025-09-04 28.65 29.70 28.35 28.85 3.6M
2025-09-03 26.90 28.95 26.90 28.15 2.8M
2025-09-02 27.40 27.65 26.65 26.80 1.0M
2025-09-01 28.75 28.75 27.10 27.15 1.9M
2025-08-29 28.70 29.10 28.65 28.80 1.1M
2025-08-28 28.90 29.20 28.30 28.45 1.3M
2025-08-27 28.85 29.15 28.70 28.90 1.4M
2025-08-26 27.85 29.45 27.85 28.75 4.8M
2025-08-25 27.60 28.25 27.60 27.75 1.2M
2025-08-22 27.35 27.65 27.25 27.35 0.4M
2025-08-21 27.20 27.75 27.20 27.40 0.8M
2025-08-20 27.85 27.90 27.10 27.10 0.9M
2025-08-19 27.80 28.30 27.65 27.75 0.8M
2025-08-18 28.25 28.50 27.75 28.00 1.0M
2025-08-15 27.80 28.35 27.65 28.10 1.3M
2025-08-14 27.60 27.85 27.35 27.70 0.8M
2025-08-13 27.10 28.70 27.05 27.60 2.2M
2025-08-12 26.45 27.15 26.35 26.95 1.0M
2025-08-11 26.20 26.50 25.90 26.45 0.6M
2025-08-08 26.30 26.60 26.20 26.20 0.8M
2025-08-07 27.35 27.35 26.30 26.30 1.2M
2025-08-06 27.50 27.50 26.85 26.90 1.0M
2025-08-05 27.60 27.80 27.40 27.45 0.9M
2025-08-04 27.30 27.60 26.90 27.60 0.7M
2025-08-01 26.05 27.75 25.70 27.50 1.1M
2025-07-31 27.30 27.30 26.35 26.60 1.2M
2025-07-30 27.20 27.55 27.05 27.45 0.5M
2025-07-29 27.40 27.65 27.05 27.20 0.6M
2025-07-28 27.30 27.70 27.15 27.40 0.5M
2025-07-25 27.50 27.65 27.15 27.15 0.8M
2025-07-24 27.20 27.70 27.00 27.45 1.4M
2025-07-23 26.20 26.95 26.20 26.70 0.7M
2025-07-22 27.15 27.35 26.00 26.00 1.1M
2025-07-21 27.10 27.35 26.95 27.00 0.7M
2025-07-18 27.20 27.55 27.05 27.10 0.4M
2025-07-17 26.85 27.25 26.80 27.10 0.8M
2025-07-16 27.80 28.15 27.70 27.85 0.9M
2025-07-15 27.40 28.00 27.40 27.80 0.7M
2025-07-14 28.25 28.25 27.40 27.40 1.0M
2025-07-11 27.65 28.25 27.65 28.05 0.7M
2025-07-10 27.85 28.10 27.40 27.60 0.9M
2025-07-09 27.90 27.95 27.55 27.85 0.8M
2025-07-08 28.60 28.60 27.75 27.80 1.2M
2025-07-07 28.65 28.80 28.20 28.75 0.5M
2025-07-04 29.90 29.90 28.90 28.90 0.8M
2025-07-03 29.90 29.95 29.45 29.80 1.6M
2025-07-02 28.60 29.60 28.60 29.60 1.0M
2025-07-01 28.50 29.20 28.50 28.70 0.7M
2025-06-30 29.15 29.15 28.50 28.50 0.7M
2025-06-27 29.25 29.45 29.05 29.30 0.6M
2025-06-26 29.60 29.60 29.15 29.20 0.6M
2025-06-25 29.60 29.70 29.20 29.40 0.8M
2025-06-24 28.85 29.45 28.80 29.30 1.2M
2025-06-23 28.05 28.40 27.70 28.25 0.7M
2025-06-20 28.85 29.05 28.30 28.35 3.1M
2025-06-19 29.40 29.45 28.75 28.85 1.2M
2025-06-18 29.50 29.85 29.15 29.65 1.4M
2025-06-17 30.10 30.25 29.25 29.40 1.8M
2025-06-16 29.05 30.30 28.85 30.10 2.5M
2025-06-13 29.80 30.15 29.20 29.20 2.2M
2025-06-12 30.10 30.45 29.75 29.95 1.7M
2025-06-11 29.80 30.50 29.60 30.10 4.1M
2025-06-10 30.30 30.55 29.60 29.70 4.4M
2025-06-09 29.60 30.25 29.50 29.55 3.5M
2025-06-06 29.30 30.00 29.10 29.55 3.7M
2025-06-05 28.80 29.80 28.30 29.55 7.7M
2025-06-04 27.10 28.70 27.10 28.70 4.9M
2025-06-03 27.20 27.20 26.05 26.10 1.9M
2025-06-02 28.20 28.45 26.55 27.10 2.8M
2025-05-29 28.85 30.30 28.40 28.90 9.8M
2025-05-28 27.10 29.40 27.10 28.10 5.2M
2025-05-27 26.80 27.15 26.50 26.75 0.4M
2025-05-26 27.25 27.30 26.80 26.90 0.5M
2025-05-23 27.00 27.40 27.00 27.15 0.3M
2025-05-22 27.25 27.35 27.00 27.10 0.3M
2025-05-21 27.35 27.60 27.05 27.60 0.8M
2025-05-20 27.10 27.40 26.65 26.90 0.2M
2025-05-19 27.40 27.50 26.90 27.00 0.5M
2025-05-16 27.45 27.80 27.25 27.35 0.3M
2025-05-15 28.35 28.35 27.10 27.50 0.9M
2025-05-14 26.70 27.25 26.60 27.10 0.8M
2025-05-13 26.90 27.10 26.35 26.40 0.5M
2025-05-12 26.55 26.80 26.30 26.65 0.5M
2025-05-09 25.95 26.25 25.70 26.00 0.4M
2025-05-08 25.70 26.00 25.70 25.95 0.4M
2025-05-07 25.60 25.80 25.30 25.70 0.5M
2025-05-06 25.65 25.85 25.40 25.50 0.5M
2025-05-05 27.50 27.50 25.10 25.65 0.8M
2025-05-02 27.45 27.60 27.30 27.30 0.3M
2025-04-30 28.00 28.20 27.25 27.30 0.6M
2025-04-29 27.10 28.45 26.90 27.95 1.1M
2025-04-28 26.90 26.95 26.60 26.90 0.7M
2025-04-25 27.15 27.15 26.30 26.60 0.9M
2025-04-24 27.20 27.20 26.20 26.50 0.9M
2025-04-23 26.00 26.85 26.00 26.70 1.0M
2025-04-22 24.60 25.90 24.25 25.40 0.8M
2025-04-21 25.80 25.80 24.80 24.80 0.4M
2025-04-18 25.95 26.00 25.55 25.65 0.2M
2025-04-17 25.45 25.90 25.20 25.70 0.4M
2025-04-16 26.20 26.45 25.50 25.55 0.6M
2025-04-15 24.80 26.45 24.80 26.45 1.1M
2025-04-14 25.10 25.90 24.60 24.80 1.6M
2025-04-11 24.05 24.75 22.70 24.75 1.6M
2025-04-10 24.50 24.60 23.80 24.60 1.4M
2025-04-09 22.85 23.30 22.40 22.40 1.4M
2025-04-08 24.85 24.85 24.85 24.85 0.5M
2025-04-07 27.60 27.60 27.60 27.60 0.1M
2025-04-02 30.30 30.65 29.80 30.65 0.6M
2025-04-01 29.40 30.30 29.40 30.25 0.5M
2025-03-31 30.90 30.90 29.20 29.45 1.3M
2025-03-28 32.30 32.30 31.15 31.45 1.1M
2025-03-27 32.75 32.80 32.40 32.60 0.4M
2025-03-26 32.85 32.90 32.60 32.80 0.3M
2025-03-25 33.00 33.00 32.05 32.40 0.7M
2025-03-24 33.35 33.40 32.50 32.50 0.6M
2025-03-21 32.70 33.40 32.60 33.35 0.8M
2025-03-20 32.45 32.85 32.45 32.70 0.4M
2025-03-19 32.50 32.70 32.15 32.25 0.6M
2025-03-18 32.80 32.90 32.50 32.65 0.4M
2025-03-17 32.75 33.15 32.40 32.65 0.7M
2025-03-14 32.40 32.60 32.00 32.50 0.6M
2025-03-13 32.85 33.30 32.20 32.30 0.6M
2025-03-12 32.60 33.20 32.60 32.80 0.7M
2025-03-11 32.30 32.90 31.75 32.85 1.2M
2025-03-10 33.70 33.75 33.00 33.05 1.0M
2025-03-07 34.30 34.85 33.65 33.65 3.1M
2025-03-06 33.95 34.15 33.35 33.65 0.8M
2025-03-05 33.60 34.10 33.60 33.85 0.7M
2025-03-04 33.35 34.35 32.90 33.80 1.2M
2025-03-03 35.10 35.20 33.30 33.75 1.7M
2025-02-27 35.90 36.25 35.20 35.30 1.0M
2025-02-26 35.80 36.00 35.50 35.90 0.6M
2025-02-25 35.75 36.20 35.65 35.80 0.8M
2025-02-24 35.70 36.00 35.60 35.85 0.4M
2025-02-21 35.60 36.00 35.40 35.95 0.6M
2025-02-20 36.15 36.35 35.55 35.60 0.8M
2025-02-19 36.25 36.30 36.00 36.15 0.8M
2025-02-18 36.30 36.40 35.80 36.10 0.8M
2025-02-17 36.40 36.60 36.00 36.10 0.8M
2025-02-14 36.25 36.35 35.80 36.15 1.1M
2025-02-13 36.10 36.55 36.00 36.20 1.6M
2025-02-12 35.90 36.40 35.60 35.80 1.4M
2025-02-11 36.00 36.05 35.80 35.90 1.1M
2025-02-10 35.70 36.00 35.45 35.80 1.0M
2025-02-07 35.65 35.85 35.40 35.75 0.7M
2025-02-06 35.55 35.70 35.20 35.70 1.0M
2025-02-05 35.15 35.55 34.10 35.40 2.1M
2025-02-04 35.00 35.50 35.00 35.40 1.4M
2025-02-03 34.10 35.15 33.75 35.15 1.3M
2025-01-22 34.75 34.80 34.40 34.75 0.9M
2025-01-21 34.50 34.75 34.30 34.70 0.8M
2025-01-20 33.60 34.20 33.60 34.20 0.9M
2025-01-17 33.50 34.05 33.00 33.85 1.1M
2025-01-16 33.05 33.50 33.00 33.20 1.0M
2025-01-15 32.05 32.65 32.00 32.65 0.9M
2025-01-14 31.35 32.15 31.20 32.00 0.7M
2025-01-13 32.15 32.15 31.00 31.30 1.4M
2025-01-10 32.75 33.00 32.55 33.00 1.0M
2025-01-09 34.00 34.10 32.70 32.80 1.5M
2025-01-08 34.05 34.30 33.70 34.00 0.8M
2025-01-07 34.80 34.85 34.05 34.05 1.1M
2025-01-06 34.85 35.55 34.20 34.25 2.6M
2025-01-03 34.45 34.75 33.30 33.45 1.6M
2025-01-02 35.00 35.15 34.10 34.40 1.4M