勤凯科技

4760
🏛️ 中国台湾 →
180.00
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
2021-12-30 93.40 94.20 92.90 93.90 0.0M
2021-12-29 93.50 93.50 92.50 92.70 0.0M
2021-12-28 93.60 94.00 93.30 93.30 0.0M
2021-12-27 93.90 93.90 93.10 93.50 0.0M
2021-12-24 93.40 94.10 93.20 93.20 0.0M
2021-12-23 92.60 93.50 92.60 93.10 0.0M
2021-12-22 93.00 93.00 92.10 92.50 0.0M
2021-12-21 92.00 92.50 91.50 92.50 0.0M
2021-12-20 92.80 92.80 91.30 92.00 0.0M
2021-12-17 93.70 94.20 92.00 92.10 0.0M
2021-12-16 95.40 95.40 93.70 94.20 0.0M
2021-12-15 92.20 95.00 91.80 93.60 0.0M
2021-12-14 93.40 93.80 91.30 91.80 0.0M
2021-12-13 95.40 95.40 94.00 94.00 0.0M
2021-12-10 95.40 95.40 93.90 94.60 0.0M
2021-12-09 95.00 96.10 93.50 94.20 0.0M
2021-12-08 95.00 95.70 94.40 95.00 0.0M
2021-12-07 97.30 97.50 94.30 94.30 0.0M
2021-12-06 98.80 98.90 97.00 97.40 0.0M
2021-12-03 100.50 100.50 98.50 98.90 0.0M
2021-12-02 99.10 101.50 99.00 99.00 0.0M
2021-12-01 99.80 99.80 99.00 99.70 0.0M
2021-11-30 99.50 100.00 99.00 99.40 0.0M
2021-11-29 97.50 99.50 96.50 98.50 0.0M
2021-11-26 98.80 99.50 98.00 98.10 0.0M
2021-11-25 99.00 100.50 98.90 99.60 0.0M
2021-11-24 98.00 99.00 97.30 98.50 0.0M
2021-11-23 99.70 99.70 97.90 97.90 0.0M
2021-11-22 101.00 101.00 99.70 99.90 0.0M
2021-11-19 100.00 101.00 99.90 100.00 0.0M
2021-11-18 101.50 101.50 99.90 100.00 0.0M
2021-11-17 100.00 102.00 99.80 101.00 0.0M
2021-11-16 102.50 102.50 99.50 100.00 0.0M
2021-11-15 99.50 102.50 99.50 101.50 0.0M
2021-11-12 103.00 103.00 99.50 100.00 0.0M
2021-11-11 98.90 102.50 98.90 101.00 0.0M
2021-11-10 98.00 100.50 98.00 98.10 0.0M
2021-11-09 97.90 98.50 97.20 97.80 0.0M
2021-11-08 99.00 100.00 97.00 97.90 0.0M
2021-11-05 101.50 102.50 100.00 102.00 0.0M
2021-11-04 102.00 102.00 100.50 101.00 0.0M
2021-11-03 101.50 102.50 100.50 101.50 0.0M
2021-11-02 104.00 105.00 100.00 100.00 0.0M
2021-11-01 101.50 109.00 101.50 104.00 0.0M
2021-10-29 101.50 101.50 99.60 100.00 0.0M
2021-10-28 101.50 102.00 100.00 101.00 0.0M
2021-10-27 99.00 101.00 98.00 101.00 0.0M
2021-10-26 100.50 101.00 98.80 98.80 0.0M
2021-10-25 101.00 101.00 99.20 99.80 0.0M
2021-10-22 99.20 101.00 97.80 101.00 0.0M
2021-10-21 100.00 101.00 98.30 98.30 0.0M
2021-10-20 100.00 100.00 99.00 99.00 0.0M
2021-10-19 98.40 101.00 98.30 99.80 0.0M
2021-10-18 97.20 98.40 96.80 97.40 0.0M
2021-10-15 95.50 97.50 95.00 97.20 0.0M
2021-10-14 95.40 96.40 93.60 94.60 0.0M
2021-10-13 96.20 97.80 94.20 94.60 0.0M
2021-10-12 97.00 98.90 95.00 96.00 0.0M
2021-10-08 102.00 102.50 99.70 99.80 0.0M
2021-10-07 100.50 102.00 100.00 101.00 0.0M
2021-10-06 102.50 102.50 99.60 99.60 0.0M
2021-10-05 98.00 102.00 98.00 102.00 0.0M
2021-10-04 105.50 107.00 100.50 101.00 0.0M
2021-10-01 104.00 109.50 103.00 104.50 0.0M
2021-09-30 104.50 105.00 103.00 104.00 0.0M
2021-09-29 102.50 105.50 102.50 103.50 0.0M
2021-09-28 109.50 109.50 106.00 106.00 0.0M
2021-09-27 108.00 109.00 107.50 108.50 0.0M
2021-09-24 108.50 108.50 107.00 107.50 0.0M
2021-09-23 107.00 109.00 105.00 106.50 0.0M
2021-09-22 103.50 106.50 103.00 106.50 0.0M
2021-09-17 104.50 107.50 104.50 106.50 0.0M
2021-09-16 108.00 108.00 103.00 105.00 0.0M
2021-09-15 108.00 108.00 105.00 107.00 0.0M
2021-09-14 108.50 112.00 107.50 107.50 0.0M
2021-09-13 109.50 110.50 107.50 107.50 0.0M
2021-09-10 110.50 111.00 109.00 111.00 0.0M
2021-09-09 103.50 110.00 103.50 110.00 0.0M
2021-09-08 109.50 110.50 104.50 106.00 0.0M
2021-09-07 114.00 114.50 110.50 110.50 0.0M
2021-09-06 118.50 120.00 113.50 114.00 0.0M
2021-09-03 119.50 122.50 118.00 118.50 0.0M
2021-09-02 120.00 124.00 118.50 118.50 0.0M
2021-09-01 117.00 120.50 117.00 120.00 0.0M
2021-08-31 117.50 119.00 116.00 118.00 0.0M
2021-08-30 115.00 122.00 114.50 117.50 0.0M
2021-08-27 112.00 114.00 111.00 113.00 0.0M
2021-08-26 115.00 116.00 111.00 112.00 0.0M
2021-08-25 113.00 118.00 113.00 114.50 0.0M
2021-08-24 115.00 116.50 112.00 112.00 0.0M
2021-08-23 106.00 114.50 106.00 114.50 0.0M
2021-08-20 105.00 107.00 102.00 104.50 0.0M
2021-08-19 111.00 111.00 104.00 104.00 0.0M
2021-08-18 101.50 112.00 100.00 112.00 0.0M
2021-08-17 111.00 111.00 104.00 104.00 0.0M
2021-08-16 114.00 114.00 104.00 108.00 0.0M
2021-08-13 121.00 121.00 113.00 114.00 0.0M
2021-08-12 117.00 119.50 116.00 118.50 0.0M
2021-08-11 117.00 120.00 114.00 116.00 0.0M
2021-08-10 124.00 126.00 118.00 118.00 0.0M
2021-08-09 128.00 129.50 124.00 124.00 0.0M
2021-08-06 133.00 133.00 128.00 128.00 0.0M
2021-08-05 130.00 132.50 129.00 132.50 0.0M
2021-08-04 130.50 132.50 128.50 129.00 0.0M
2021-08-03 131.00 133.50 127.00 129.50 0.0M
2021-08-02 128.50 131.50 124.00 129.50 0.0M
2021-07-30 134.50 140.00 131.50 131.50 0.0M
2021-07-29 135.50 137.50 131.00 136.50 0.0M
2021-07-28 141.00 146.00 126.50 132.50 0.0M
2021-07-27 160.00 160.50 139.50 140.50 0.0M
2021-07-26 144.50 154.50 144.00 154.50 0.0M
2021-07-23 135.00 146.50 131.00 140.50 0.0M
2021-07-22 128.50 138.00 126.50 134.00 0.0M
2021-07-21 124.00 128.00 123.50 125.50 0.0M
2021-07-20 128.00 133.00 121.50 121.50 0.0M
2021-07-19 121.00 128.00 121.00 125.50 0.0M
2021-07-16 120.00 123.50 120.00 121.00 0.0M
2021-07-15 120.50 121.00 119.50 121.00 0.0M
2021-07-14 126.00 126.50 119.00 119.50 0.0M
2021-07-13 122.50 127.50 121.50 125.00 0.0M
2021-07-12 122.00 122.00 119.00 120.50 0.0M
2021-07-09 120.50 122.00 118.50 119.50 0.0M
2021-07-08 121.50 124.50 120.50 120.50 0.0M
2021-07-07 127.00 127.00 120.00 120.50 0.0M
2021-07-06 122.50 125.50 120.50 125.00 0.0M
2021-07-05 119.00 126.50 117.00 122.50 0.0M
2021-07-02 115.50 118.00 113.50 116.50 0.0M
2021-07-01 121.00 121.00 114.50 116.00 0.0M
2021-06-30 119.00 121.00 117.50 120.00 0.0M
2021-06-29 120.50 123.00 117.00 118.00 0.0M
2021-06-28 122.00 122.00 117.00 118.50 0.0M
2021-06-25 123.00 123.00 119.00 120.00 0.0M
2021-06-24 118.50 124.00 117.00 121.50 0.0M
2021-06-23 112.50 117.00 111.50 115.50 0.0M
2021-06-22 113.00 113.00 110.50 110.50 0.0M
2021-06-21 111.50 113.00 109.50 111.00 0.0M
2021-06-18 118.50 118.50 113.00 113.50 0.0M
2021-06-17 111.00 118.00 111.00 117.50 0.0M
2021-06-16 117.00 117.50 111.00 112.50 0.0M
2021-06-15 115.50 118.00 115.00 115.50 0.0M
2021-06-11 120.00 120.00 117.00 118.00 0.0M
2021-06-10 118.00 121.00 118.00 118.00 0.0M
2021-06-09 117.50 119.50 116.50 117.50 0.0M
2021-06-08 120.50 122.00 117.00 117.50 0.0M
2021-06-07 123.00 123.00 115.50 119.50 0.0M
2021-06-04 117.50 123.50 117.50 121.50 0.0M
2021-06-03 116.00 120.50 115.00 118.00 0.0M
2021-06-02 119.50 120.00 113.00 115.00 0.0M
2021-06-01 119.50 120.00 116.00 117.50 0.0M
2021-05-31 116.00 119.00 115.00 118.50 0.0M
2021-05-28 110.00 115.50 110.00 113.50 0.0M
2021-05-27 108.50 110.00 107.50 108.50 0.0M
2021-05-26 109.50 112.00 106.50 108.50 0.0M
2021-05-25 106.00 113.00 105.00 109.00 0.0M
2021-05-24 104.00 106.50 100.00 105.50 0.0M
2021-05-21 105.50 107.00 103.00 103.50 0.0M
2021-05-20 104.00 108.00 101.50 102.00 0.0M
2021-05-19 104.50 106.00 100.00 102.00 0.0M
2021-05-18 100.00 104.50 99.00 103.50 0.0M
2021-05-17 94.50 103.50 94.30 97.00 0.0M
2021-05-14 104.00 110.50 103.00 104.00 0.0M
2021-05-13 99.00 104.50 94.80 100.50 0.0M
2021-05-12 107.50 108.50 96.80 99.50 0.0M
2021-05-11 114.50 116.00 106.00 107.50 0.0M
2021-05-10 119.00 119.50 115.00 117.00 0.0M
2021-05-07 114.50 120.00 113.00 118.50 0.0M
2021-05-06 116.50 118.00 110.50 111.50 0.0M
2021-05-05 118.00 120.00 114.00 115.00 0.0M
2021-05-04 121.00 122.00 108.50 114.00 0.0M
2021-05-03 124.50 125.00 120.00 120.50 0.0M
2021-04-29 118.50 128.50 117.50 128.00 0.0M
2021-04-28 118.50 118.50 116.00 117.00 0.0M
2021-04-27 121.00 121.00 117.50 117.50 0.0M
2021-04-26 120.00 121.50 116.50 119.50 0.0M
2021-04-23 122.00 123.00 115.00 118.50 0.0M
2021-04-22 129.00 129.00 121.50 122.00 0.0M
2021-04-21 128.00 130.50 126.50 127.50 0.0M
2021-04-20 127.50 131.50 126.50 128.00 0.0M
2021-04-19 126.00 127.00 125.00 126.00 0.0M
2021-04-16 127.00 127.00 125.00 125.00 0.0M
2021-04-15 125.00 126.00 123.00 125.50 0.0M
2021-04-14 127.50 128.50 121.00 124.00 0.0M
2021-04-13 125.00 130.00 125.00 126.00 0.0M
2021-04-12 129.00 129.00 126.00 126.00 0.0M
2021-04-09 130.00 131.00 126.00 126.00 0.0M
2021-04-08 135.00 137.00 129.50 129.50 0.0M
2021-04-07 140.00 140.00 133.50 134.00 0.0M
2021-04-06 134.50 142.50 131.00 140.00 0.0M
2021-04-01 127.50 132.00 126.00 132.00 0.0M
2021-03-31 129.50 130.50 125.00 126.00 0.0M
2021-03-30 128.00 129.50 126.50 127.50 0.0M
2021-03-29 126.00 129.50 125.00 127.50 0.0M
2021-03-26 125.00 126.50 123.50 126.00 0.0M
2021-03-25 125.00 126.00 121.00 123.00 0.0M
2021-03-24 129.50 132.00 124.00 125.00 0.0M
2021-03-23 130.50 135.50 129.00 129.00 0.0M
2021-03-22 132.00 135.50 129.00 129.00 0.0M
2021-03-19 129.00 134.00 128.00 132.00 0.0M
2021-03-18 128.00 131.00 127.00 130.00 0.0M
2021-03-17 126.50 133.00 126.00 128.00 0.0M
2021-03-16 126.00 129.00 125.00 125.50 0.0M
2021-03-15 124.00 129.50 123.50 124.50 0.0M
2021-03-12 125.00 126.00 121.00 123.00 0.0M
2021-03-11 126.00 128.00 120.50 124.00 0.0M
2021-03-10 135.00 139.50 123.00 124.50 0.0M
2021-03-09 126.00 132.00 122.00 132.00 0.0M
2021-03-08 126.00 128.50 119.50 120.00 0.0M
2021-03-05 108.50 122.50 108.00 119.50 0.0M
2021-03-04 116.00 116.50 111.00 111.50 0.0M
2021-03-03 114.50 116.50 109.50 115.50 0.0M
2021-03-02 119.50 120.50 111.50 112.00 0.0M
2021-02-26 114.00 119.00 113.50 116.50 0.0M
2021-02-25 120.50 123.00 119.00 119.00 0.0M
2021-02-24 123.00 126.50 118.00 118.00 0.0M
2021-02-23 128.00 128.50 122.00 124.50 0.0M
2021-02-22 125.50 132.00 122.50 129.50 0.0M
2021-02-19 123.00 123.00 118.50 120.50 0.0M
2021-02-18 122.50 126.00 120.00 122.00 0.0M
2021-02-17 113.50 118.50 110.50 118.50 0.0M
2021-02-05 111.00 112.00 105.50 108.00 0.0M
2021-02-04 113.00 116.00 108.50 110.00 0.0M
2021-02-03 110.00 116.50 108.00 114.00 0.0M
2021-02-02 106.50 112.00 105.00 110.00 0.0M
2021-02-01 118.50 119.00 105.50 106.50 0.0M
2021-01-29 124.00 127.00 117.00 117.00 0.0M
2021-01-28 119.50 123.00 119.50 122.00 0.0M
2021-01-27 118.00 125.00 117.50 125.00 0.0M
2021-01-26 126.50 127.50 117.50 117.50 0.0M
2021-01-25 126.50 129.00 123.00 124.50 0.0M
2021-01-22 120.50 127.50 120.50 127.00 0.0M
2021-01-21 117.00 123.00 117.00 122.50 0.0M
2021-01-20 127.50 127.50 114.00 117.50 0.0M
2021-01-19 130.50 133.00 126.50 126.50 0.0M
2021-01-18 131.50 131.50 125.00 127.50 0.0M
2021-01-15 133.00 134.50 124.00 129.50 0.0M
2021-01-14 134.00 139.00 126.50 131.00 0.0M
2021-01-13 119.50 127.50 117.50 127.50 0.0M
2021-01-12 120.50 123.50 110.00 116.00 0.0M
2021-01-11 109.00 116.00 107.00 116.00 0.0M
2021-01-08 99.80 105.50 99.60 105.50 0.0M
2021-01-07 98.90 98.90 94.40 96.30 0.0M
2021-01-06 95.60 99.00 91.90 95.60 0.0M
2021-01-05 92.80 98.00 92.50 94.90 0.0M
2021-01-04 93.50 93.60 92.20 92.70 0.0M