笙科

5272
🏛️ 中国台湾 →
21.25
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
2024-12-31 29.60 29.60 28.80 28.80 0.1M
2024-12-30 29.75 29.75 29.10 29.10 0.0M
2024-12-27 29.50 29.80 29.30 29.40 0.0M
2024-12-26 29.35 30.20 29.35 29.50 0.0M
2024-12-25 29.25 29.50 29.20 29.20 0.0M
2024-12-24 29.20 30.00 29.05 29.10 0.0M
2024-12-23 28.70 29.10 28.70 29.05 0.0M
2024-12-20 28.85 29.50 28.65 28.70 0.0M
2024-12-19 28.60 29.30 28.60 28.85 0.0M
2024-12-18 28.85 29.20 28.55 29.05 0.2M
2024-12-17 29.20 29.70 28.90 28.90 0.0M
2024-12-16 29.75 30.50 29.10 29.10 0.0M
2024-12-13 30.45 30.95 29.50 29.55 0.0M
2024-12-12 28.95 31.80 28.95 30.50 0.0M
2024-12-11 28.90 29.20 28.90 28.95 0.0M
2024-12-10 28.90 29.20 28.85 29.20 0.0M
2024-12-09 29.55 29.60 28.80 28.80 0.0M
2024-12-06 30.00 30.05 29.50 29.50 0.0M
2024-12-05 30.50 30.50 30.10 30.20 0.0M
2024-12-04 30.00 30.65 30.00 30.55 0.0M
2024-12-03 30.00 30.10 29.90 29.90 0.0M
2024-12-02 29.95 30.00 29.65 29.70 0.0M
2024-11-29 29.05 29.80 29.00 29.65 0.0M
2024-11-28 29.35 30.05 29.10 29.30 0.0M
2024-11-27 30.50 30.50 29.80 29.80 0.0M
2024-11-26 30.35 30.90 30.35 30.45 0.0M
2024-11-25 30.25 30.80 30.25 30.80 0.0M
2024-11-22 29.80 30.30 29.80 30.20 0.0M
2024-11-21 29.35 29.90 29.35 29.50 0.0M
2024-11-20 30.10 30.10 29.50 29.50 0.0M
2024-11-19 29.35 30.00 29.35 29.95 0.0M
2024-11-18 30.10 30.10 29.40 29.45 0.0M
2024-11-15 29.90 30.75 29.80 30.00 0.0M
2024-11-14 31.00 31.00 29.80 29.80 0.0M
2024-11-13 30.50 30.95 30.50 30.70 0.0M
2024-11-12 31.55 31.55 29.80 30.30 0.0M
2024-11-11 31.50 31.55 31.15 31.15 0.0M
2024-11-08 33.15 33.15 31.40 31.50 0.0M
2024-11-07 32.55 33.10 32.55 33.00 0.0M
2024-11-06 32.45 32.70 32.20 32.55 0.0M
2024-11-05 32.70 32.80 32.35 32.40 0.0M
2024-11-04 32.90 32.90 32.40 32.65 0.0M
2024-11-01 32.35 33.00 32.35 32.90 0.0M
2024-10-30 33.30 34.30 32.70 32.80 0.0M
2024-10-29 33.30 33.40 32.25 33.20 0.3M
2024-10-28 35.55 36.55 33.25 33.25 0.0M
2024-10-25 34.80 35.25 34.60 34.85 0.0M
2024-10-24 34.85 35.45 34.50 34.50 0.0M
2024-10-23 35.20 35.30 34.70 34.75 0.0M
2024-10-22 33.95 34.80 33.95 34.50 0.0M
2024-10-21 32.75 34.60 32.75 33.90 0.0M
2024-10-18 33.50 33.65 32.75 32.75 0.0M
2024-10-17 34.00 34.30 33.40 33.40 0.0M
2024-10-16 34.00 34.50 33.60 34.00 0.0M
2024-10-15 34.50 36.00 34.15 34.20 0.0M
2024-10-14 34.25 34.60 33.55 34.15 0.0M
2024-10-11 32.90 34.70 32.70 33.95 0.0M
2024-10-09 33.00 33.60 32.50 32.65 0.0M
2024-10-08 32.45 33.20 32.45 33.15 0.0M
2024-10-07 33.20 33.90 33.10 33.25 0.0M
2024-10-04 33.15 33.55 32.60 33.20 0.0M
2024-10-01 33.90 33.95 33.20 33.30 0.0M
2024-09-30 33.70 34.50 33.50 33.90 0.3M
2024-09-27 34.85 35.10 34.10 34.20 0.0M
2024-09-26 34.50 34.80 33.80 34.00 0.0M
2024-09-25 33.20 35.50 32.70 34.80 0.0M
2024-09-24 31.30 33.70 31.00 33.00 2.0M
2024-09-23 30.90 31.50 30.90 31.25 0.0M
2024-09-20 31.15 31.45 30.85 30.90 0.0M
2024-09-19 30.85 31.15 30.60 30.85 0.0M
2024-09-18 31.30 31.60 30.85 30.85 0.0M
2024-09-16 31.00 31.65 30.90 31.25 0.0M
2024-09-13 30.20 30.95 30.05 30.80 0.0M
2024-09-12 30.00 30.45 30.00 30.00 0.0M
2024-09-11 29.70 30.15 29.70 29.80 0.0M
2024-09-10 30.30 30.70 29.55 29.70 0.0M
2024-09-09 29.50 30.25 29.50 30.20 0.0M
2024-09-06 30.15 30.85 29.70 29.80 0.0M
2024-09-05 30.10 30.50 29.55 29.65 0.0M
2024-09-04 30.50 30.50 29.45 29.60 0.0M
2024-09-03 31.70 32.00 31.15 31.15 0.0M
2024-09-02 32.15 32.35 31.55 31.55 0.0M
2024-08-30 32.70 32.80 31.85 31.95 0.0M
2024-08-29 30.95 33.45 30.30 32.65 0.0M
2024-08-28 31.00 31.30 30.70 30.80 0.0M
2024-08-27 30.75 31.10 30.70 31.00 0.0M
2024-08-26 31.30 31.50 30.70 30.75 0.0M
2024-08-23 31.00 31.25 30.50 31.05 0.0M
2024-08-22 31.50 31.85 31.10 31.10 0.0M
2024-08-21 31.50 32.30 31.25 31.45 0.0M
2024-08-20 31.90 32.45 31.55 31.55 0.0M
2024-08-19 30.75 33.45 30.35 32.00 0.0M
2024-08-16 29.90 31.10 29.40 30.65 0.0M
2024-08-15 29.60 29.60 29.15 29.30 0.0M
2024-08-14 29.20 29.80 29.15 29.15 0.0M
2024-08-13 29.15 29.35 29.00 29.05 0.0M
2024-08-12 29.00 29.60 29.00 29.10 0.0M
2024-08-09 29.85 30.35 28.85 28.85 0.0M
2024-08-08 29.00 30.00 28.55 29.05 0.0M
2024-08-07 27.15 29.25 26.80 29.25 0.0M
2024-08-06 27.60 27.85 24.65 26.60 0.0M
2024-08-05 29.00 29.00 27.30 27.30 0.0M
2024-08-02 31.40 31.85 30.30 30.30 0.0M
2024-08-01 31.40 32.35 31.20 31.85 0.0M
2024-07-31 30.30 30.90 30.20 30.30 0.0M
2024-07-30 30.00 30.70 29.80 30.60 0.0M
2024-07-29 32.50 32.50 30.40 30.40 0.0M
2024-07-26 32.00 32.40 31.55 32.00 0.0M
2024-07-23 33.50 33.55 32.80 32.80 0.0M
2024-07-22 34.45 34.45 32.60 33.00 0.0M
2024-07-19 34.45 35.40 33.80 34.45 0.0M
2024-07-18 35.30 36.20 34.15 34.40 0.0M
2024-07-17 34.75 36.30 34.75 35.60 0.0M
2024-07-16 34.00 36.30 33.65 34.70 0.0M
2024-07-15 34.90 34.90 33.60 33.65 0.0M
2024-07-12 34.90 35.65 34.20 34.60 0.0M
2024-07-11 36.65 36.95 35.30 35.60 0.0M
2024-07-10 33.80 37.35 33.75 36.65 0.0M
2024-07-09 35.20 35.45 33.25 34.45 0.0M
2024-07-08 34.40 36.70 33.10 35.30 0.0M
2024-07-05 31.80 34.90 31.70 34.40 0.0M
2024-07-04 31.30 31.90 31.30 31.75 0.0M
2024-07-03 31.20 31.65 31.15 31.20 0.0M
2024-07-02 31.70 31.70 31.05 31.15 0.0M
2024-07-01 31.50 32.45 31.50 31.55 0.0M
2024-06-28 31.50 31.70 31.20 31.25 0.0M
2024-06-27 31.30 31.65 31.00 31.00 0.0M
2024-06-26 31.95 32.20 31.25 31.25 0.0M
2024-06-25 31.60 32.00 31.15 31.85 0.0M
2024-06-24 32.70 32.70 31.85 31.90 0.0M
2024-06-21 32.50 32.95 32.50 32.70 0.0M
2024-06-20 32.05 32.80 31.90 32.80 0.0M
2024-06-19 32.10 32.30 31.50 31.75 0.0M
2024-06-18 32.30 32.35 31.90 32.10 0.0M
2024-06-17 32.00 32.65 32.00 32.25 0.0M
2024-06-14 32.60 32.80 32.20 32.30 0.0M
2024-06-13 31.85 32.50 31.75 32.45 0.0M
2024-06-12 32.35 32.50 31.55 31.65 0.0M
2024-06-11 33.30 33.30 32.25 32.30 0.0M
2024-06-07 32.55 33.95 32.55 33.30 0.0M
2024-06-06 34.25 34.25 32.50 32.55 0.0M
2024-06-05 35.00 35.80 34.50 34.65 0.0M
2024-06-04 34.60 35.60 34.35 34.50 0.0M
2024-06-03 34.35 35.00 34.30 34.35 0.0M
2024-05-31 34.85 34.85 34.05 34.15 0.0M
2024-05-30 34.10 35.65 33.50 34.10 0.0M
2024-05-29 33.80 35.70 33.70 34.80 0.0M
2024-05-28 32.35 34.30 32.35 33.65 0.0M
2024-05-27 32.30 32.80 31.80 32.50 0.0M
2024-05-24 31.80 32.30 31.50 32.00 0.0M
2024-05-23 33.25 33.25 32.10 32.20 0.0M
2024-05-22 33.25 33.40 32.70 33.10 0.0M
2024-05-21 33.00 33.05 32.60 33.00 0.0M
2024-05-20 33.10 33.40 32.65 32.70 0.0M
2024-05-17 33.55 33.55 32.95 33.10 0.0M
2024-05-16 33.05 33.40 32.80 33.15 0.0M
2024-05-15 33.55 34.30 33.00 33.00 0.0M
2024-05-14 32.40 33.20 32.40 33.15 0.0M
2024-05-13 32.90 33.25 32.20 32.40 0.0M
2024-05-10 33.65 33.65 32.45 32.80 0.0M
2024-05-09 35.40 35.40 33.60 33.60 0.0M
2024-05-08 33.00 33.60 32.80 33.60 0.0M
2024-05-07 34.00 34.95 33.00 33.00 0.0M
2024-05-06 32.65 32.85 32.10 32.35 0.0M
2024-05-03 33.60 33.65 32.30 32.35 0.0M
2024-05-02 32.70 33.20 32.65 33.20 0.0M
2024-04-30 33.00 33.10 32.50 32.65 0.0M
2024-04-29 32.50 32.90 32.50 32.55 0.0M
2024-04-26 32.20 32.40 32.10 32.30 0.0M
2024-04-25 32.10 32.45 31.55 32.15 0.0M
2024-04-24 32.05 32.25 31.90 32.10 0.0M
2024-04-23 32.25 32.25 31.25 31.55 0.0M
2024-04-22 32.10 32.50 31.20 31.20 0.0M
2024-04-19 33.30 33.30 31.15 31.90 0.0M
2024-04-18 33.40 33.65 33.00 33.20 0.0M
2024-04-17 33.00 33.50 32.50 33.45 0.0M
2024-04-16 33.25 33.25 31.85 32.50 0.0M
2024-04-15 33.85 34.10 33.20 33.40 0.0M
2024-04-12 34.60 34.65 33.95 34.00 0.0M
2024-04-11 34.65 34.65 34.05 34.05 0.0M
2024-04-10 34.85 35.25 34.65 34.65 0.0M
2024-04-09 34.75 35.00 34.40 34.75 0.0M
2024-04-08 35.40 35.40 34.55 34.65 0.0M
2024-04-03 35.20 35.40 34.70 35.10 0.0M
2024-04-02 35.60 36.05 35.40 35.40 0.0M
2024-04-01 34.35 36.20 34.35 35.50 0.0M
2024-03-29 35.30 35.35 34.20 34.35 0.0M
2024-03-28 35.85 36.20 35.00 35.10 0.0M
2024-03-27 35.30 35.90 35.15 35.45 0.0M
2024-03-26 37.55 37.65 35.15 35.30 0.0M
2024-03-25 37.40 38.00 37.30 37.55 0.0M
2024-03-22 37.60 37.60 36.85 37.15 0.0M
2024-03-21 37.05 37.70 36.80 37.15 0.0M
2024-03-20 37.20 37.50 36.60 36.80 0.0M
2024-03-19 38.25 38.45 37.10 37.10 0.0M
2024-03-18 37.65 38.50 37.65 38.15 0.0M
2024-03-15 38.15 38.70 37.60 37.60 0.0M
2024-03-14 38.50 39.00 37.65 38.15 0.0M
2024-03-13 40.60 40.80 38.15 38.30 0.0M
2024-03-12 40.70 41.70 40.35 40.45 0.0M
2024-03-11 39.00 41.30 38.90 40.45 0.0M
2024-03-08 40.45 41.05 38.30 38.90 0.0M
2024-03-07 42.50 42.50 40.00 40.00 0.0M
2024-03-06 40.00 42.70 39.60 42.10 0.0M
2024-03-05 41.20 41.80 40.10 40.55 0.0M
2024-03-04 43.30 43.30 41.15 41.15 0.0M
2024-03-01 41.30 42.60 40.55 42.20 0.0M
2024-02-29 40.20 41.50 38.70 40.55 0.0M
2024-02-27 44.00 44.15 40.35 40.40 0.0M
2024-02-26 41.55 44.15 40.30 43.80 0.0M
2024-02-23 40.35 41.45 39.55 41.05 0.0M
2024-02-22 42.30 42.90 40.20 40.65 0.0M
2024-02-21 38.15 41.90 37.55 41.85 0.0M
2024-02-20 37.75 38.50 37.25 38.10 0.0M
2024-02-19 38.00 38.55 37.25 37.50 0.0M
2024-02-16 38.00 38.90 37.70 38.10 0.0M
2024-02-15 36.35 38.50 36.35 37.30 0.0M
2024-02-05 37.10 37.70 35.80 36.10 0.0M
2024-02-02 38.00 38.30 37.05 37.30 0.0M
2024-02-01 36.55 38.90 36.55 37.80 0.0M
2024-01-31 33.50 36.85 33.25 36.10 0.0M
2024-01-30 34.20 34.20 33.50 33.50 0.0M
2024-01-29 34.10 34.55 33.70 34.00 0.0M
2024-01-26 35.20 35.35 34.05 34.10 0.0M
2024-01-25 36.70 36.80 35.20 35.20 0.0M
2024-01-24 36.40 37.80 36.15 36.50 0.0M
2024-01-23 35.85 36.70 35.80 35.80 0.0M
2024-01-22 34.55 36.15 33.80 35.55 0.0M
2024-01-19 34.25 35.50 34.10 34.40 0.0M
2024-01-18 35.35 35.60 33.85 33.85 0.0M
2024-01-17 35.55 36.25 34.60 35.00 0.0M
2024-01-16 36.25 37.50 35.30 35.55 0.0M
2024-01-15 33.10 36.40 33.10 36.40 0.0M
2024-01-12 34.05 34.45 33.10 33.10 0.0M
2024-01-11 33.85 34.35 33.80 34.05 0.0M
2024-01-10 33.40 33.95 33.05 33.50 0.0M
2024-01-09 35.80 35.80 33.20 33.40 0.0M
2024-01-08 35.45 36.15 35.30 35.30 0.0M
2024-01-05 35.55 36.30 35.50 35.50 0.0M
2024-01-04 35.40 36.50 35.40 35.50 0.0M
2024-01-03 35.95 36.10 35.25 35.35 0.0M
2024-01-02 35.65 36.35 35.65 36.00 0.0M