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
2022-12-30 47.10 47.10 46.90 46.90 0.0M
2022-12-29 47.50 47.50 46.50 46.90 0.0M
2022-12-28 47.10 47.60 47.00 47.50 0.0M
2022-12-27 47.50 47.55 47.05 47.55 0.0M
2022-12-26 47.55 48.10 47.10 47.30 0.0M
2022-12-23 46.60 47.55 46.55 47.20 0.0M
2022-12-22 48.50 48.50 47.00 47.60 0.0M
2022-12-21 47.35 48.30 47.00 47.45 0.0M
2022-12-20 48.35 48.40 47.00 48.40 0.0M
2022-12-19 48.90 48.90 48.25 48.40 0.0M
2022-12-16 49.80 49.80 48.40 48.90 0.0M
2022-12-15 49.50 49.55 49.25 49.50 0.0M
2022-12-14 48.45 49.45 48.40 49.45 0.0M
2022-12-13 49.10 49.10 48.50 48.55 0.0M
2022-12-12 49.00 49.30 49.00 49.20 0.0M
2022-12-09 49.15 49.50 49.00 49.30 0.0M
2022-12-08 49.00 49.00 49.00 49.00 0.0M
2022-12-07 49.60 50.00 48.85 49.00 0.0M
2022-12-06 49.90 50.00 49.20 49.90 0.0M
2022-12-05 48.85 51.00 48.85 49.85 0.0M
2022-12-02 48.60 48.85 48.00 48.75 0.0M
2022-12-01 48.25 48.50 47.85 48.10 0.0M
2022-11-30 47.30 48.30 47.15 47.95 0.0M
2022-11-29 46.10 47.00 46.00 47.00 0.0M
2022-11-28 46.20 46.20 45.50 46.20 0.0M
2022-11-25 45.80 46.30 45.80 46.05 0.0M
2022-11-24 46.05 46.30 45.65 46.30 0.0M
2022-11-23 46.10 46.10 46.10 46.10 0.0M
2022-11-22 46.50 46.50 45.20 46.10 0.0M
2022-11-21 45.85 45.90 45.55 45.90 0.0M
2022-11-18 46.25 46.25 45.80 45.85 0.0M
2022-11-17 45.80 46.80 45.80 46.65 0.0M
2022-11-16 47.25 47.25 46.55 46.80 0.0M
2022-11-15 47.25 47.25 46.80 47.15 0.0M
2022-11-14 46.95 47.30 46.50 47.25 0.0M
2022-11-11 46.00 47.35 45.35 47.15 0.0M
2022-11-10 45.25 45.30 44.80 44.95 0.0M
2022-11-09 45.00 45.45 44.90 45.35 0.0M
2022-11-08 45.40 45.40 44.90 45.00 0.0M
2022-11-07 44.70 45.00 44.60 45.00 0.0M
2022-11-04 44.80 45.00 44.20 44.70 0.0M
2022-11-03 44.15 44.80 44.15 44.80 0.0M
2022-11-02 44.50 44.80 44.30 44.80 0.0M
2022-11-01 46.10 46.10 44.40 44.55 0.0M
2022-10-31 44.10 44.95 44.05 44.45 0.0M
2022-10-28 43.60 44.35 43.50 44.05 0.0M
2022-10-27 43.80 44.40 43.80 44.35 0.0M
2022-10-26 43.85 44.60 43.85 44.10 0.0M
2022-10-25 44.60 45.40 44.55 44.70 0.0M
2022-10-24 44.55 45.45 44.55 45.00 0.0M
2022-10-21 44.70 44.80 44.25 44.80 0.0M
2022-10-20 43.70 45.15 43.65 44.70 0.0M
2022-10-19 44.10 44.90 44.00 44.60 0.0M
2022-10-18 44.10 45.60 44.05 44.40 0.0M
2022-10-17 45.70 45.70 44.20 44.90 0.0M
2022-10-14 45.00 45.40 44.70 44.85 0.0M
2022-10-13 46.25 46.25 43.55 44.70 0.0M
2022-10-12 44.05 45.75 44.00 45.40 0.0M
2022-10-11 46.80 46.80 44.00 45.95 0.0M
2022-10-07 45.25 46.90 45.25 46.80 0.0M
2022-10-06 48.90 48.90 47.00 47.90 0.0M
2022-10-05 48.50 49.00 46.80 47.90 0.0M
2022-10-04 45.85 47.80 45.85 47.60 0.0M
2022-10-03 44.40 46.00 44.30 45.90 0.0M
2022-09-30 45.50 46.90 45.50 46.00 0.0M
2022-09-29 46.00 47.45 44.60 47.10 0.0M
2022-09-28 46.40 46.65 44.50 46.40 0.0M
2022-09-27 47.00 47.85 46.05 47.50 0.0M
2022-09-26 49.10 49.80 46.00 47.20 0.0M
2022-09-23 50.00 50.00 49.40 49.95 0.0M
2022-09-22 50.10 50.30 50.00 50.20 0.0M
2022-09-21 50.60 50.60 50.00 50.60 0.0M
2022-09-20 50.60 50.80 50.10 50.70 0.0M
2022-09-19 51.10 51.10 50.10 50.50 0.0M
2022-09-16 51.80 51.80 51.30 51.30 0.0M
2022-09-15 50.60 51.90 50.60 51.30 0.0M
2022-09-14 50.00 51.40 50.00 51.20 0.0M
2022-09-13 51.90 52.30 51.10 51.50 0.0M
2022-09-12 52.70 53.50 51.90 51.90 0.0M
2022-09-08 53.10 54.30 53.10 53.70 0.0M
2022-09-07 54.00 54.20 53.00 53.50 0.0M
2022-09-06 57.00 57.20 56.30 56.30 0.0M
2022-09-05 58.00 58.00 57.10 57.10 0.0M
2022-09-02 56.70 57.20 56.20 57.00 0.0M
2022-09-01 57.00 57.10 56.10 56.70 0.0M
2022-08-31 57.00 57.20 57.00 57.00 0.0M
2022-08-30 56.90 57.20 56.80 56.90 0.0M
2022-08-29 55.10 56.30 55.10 56.10 0.0M
2022-08-26 56.50 57.30 56.40 56.90 0.0M
2022-08-25 55.50 57.00 55.50 56.40 0.0M
2022-08-24 56.00 56.00 54.10 55.70 0.0M
2022-08-23 56.00 56.20 55.70 56.00 0.0M
2022-08-22 54.80 57.00 54.80 56.30 0.0M
2022-08-19 54.10 55.60 54.00 55.40 0.0M
2022-08-18 54.10 54.20 53.70 54.10 0.0M
2022-08-17 54.10 54.30 54.00 54.30 0.0M
2022-08-16 53.90 54.40 53.70 54.10 0.0M
2022-08-15 53.20 54.50 53.20 54.10 0.0M
2022-08-12 52.80 53.60 52.80 53.60 0.0M
2022-08-11 52.80 53.10 52.80 52.80 0.0M
2022-08-10 52.20 53.00 52.00 52.90 0.0M
2022-08-09 53.50 54.30 52.80 52.80 0.0M
2022-08-08 54.50 54.50 52.70 53.70 0.0M
2022-08-05 54.00 55.00 54.00 54.80 0.0M
2022-08-04 53.50 53.60 53.10 53.60 0.0M
2022-08-03 53.10 54.10 52.90 53.50 0.0M
2022-08-02 53.20 53.30 52.70 53.10 0.0M
2022-08-01 54.10 54.10 53.50 53.60 0.0M
2022-07-29 54.70 54.80 53.80 54.10 0.0M
2022-07-28 55.60 55.60 53.70 54.30 0.0M
2022-07-27 54.90 55.50 53.90 54.10 0.0M
2022-07-26 55.10 55.10 53.50 53.90 0.0M
2022-07-25 56.50 56.50 55.00 55.10 0.0M
2022-07-22 56.80 57.40 56.30 56.70 0.0M
2022-07-21 54.60 57.00 52.80 57.00 0.0M
2022-07-20 52.40 55.50 51.90 54.60 0.0M
2022-07-19 50.70 52.10 50.70 51.80 0.0M
2022-07-18 51.70 52.00 51.60 52.00 0.0M
2022-07-15 52.10 52.40 51.00 51.60 0.0M
2022-07-14 50.30 52.10 50.00 51.80 0.0M
2022-07-13 50.60 50.70 50.00 50.30 0.0M
2022-07-12 50.60 51.30 50.00 50.10 0.0M
2022-07-11 52.20 52.50 51.40 51.50 0.0M
2022-07-08 52.60 53.90 52.40 52.70 0.0M
2022-07-07 52.80 52.90 51.90 52.40 0.0M
2022-07-06 57.00 57.50 56.70 56.80 0.0M
2022-07-05 56.60 56.90 56.00 56.80 0.0M
2022-07-04 56.00 56.60 55.10 56.60 0.0M
2022-07-01 62.10 62.10 56.60 56.60 0.0M
2022-06-30 63.60 64.60 62.10 62.80 0.0M
2022-06-29 65.70 65.70 64.50 64.50 0.0M
2022-06-28 66.60 68.80 65.20 65.80 0.0M
2022-06-27 65.80 65.90 63.30 65.20 0.0M
2022-06-24 67.00 67.00 65.00 65.00 0.0M
2022-06-23 65.00 66.90 64.60 65.90 0.0M
2022-06-22 67.70 67.70 64.00 66.40 0.0M
2022-06-21 68.00 68.00 66.50 67.20 0.0M
2022-06-20 69.40 69.50 67.00 67.30 0.0M
2022-06-17 68.50 71.10 68.50 70.30 0.0M
2022-06-16 71.50 73.00 70.40 71.10 0.0M
2022-06-15 71.00 71.50 70.50 71.40 0.0M
2022-06-14 70.80 71.60 70.00 71.00 0.0M
2022-06-13 69.60 71.00 67.70 70.80 0.0M
2022-06-10 72.00 72.00 70.00 70.00 0.0M
2022-06-09 72.00 72.90 71.40 72.00 0.0M
2022-06-08 72.60 72.60 71.00 71.90 0.0M
2022-06-07 72.80 72.80 71.70 72.00 0.0M
2022-06-06 72.40 72.80 72.20 72.80 0.0M
2022-06-02 72.80 73.20 72.80 73.10 0.0M
2022-06-01 72.50 73.00 72.40 72.80 0.0M
2022-05-31 72.70 72.70 71.70 72.40 0.0M
2022-05-30 71.20 72.30 71.20 72.20 0.0M
2022-05-27 72.10 72.60 71.40 71.90 0.0M
2022-05-26 71.80 72.40 71.20 71.40 0.0M
2022-05-25 71.80 71.80 71.00 71.80 0.0M
2022-05-24 72.80 72.80 71.40 71.80 0.0M
2022-05-23 73.70 73.70 71.50 71.90 0.0M
2022-05-20 72.70 72.70 71.50 71.90 0.0M
2022-05-19 70.70 72.00 70.50 71.90 0.0M
2022-05-18 72.50 72.50 71.30 71.80 0.0M
2022-05-17 71.00 71.60 70.80 71.60 0.0M
2022-05-16 72.80 72.80 70.20 70.90 0.0M
2022-05-13 67.80 70.80 67.80 70.00 0.0M
2022-05-12 70.70 70.70 67.00 68.80 0.0M
2022-05-11 69.70 70.00 69.20 69.90 0.0M
2022-05-10 68.30 69.70 68.30 69.50 0.0M
2022-05-09 69.00 71.00 68.20 69.30 0.0M
2022-05-06 70.00 71.30 68.80 70.30 0.0M
2022-05-05 71.90 72.40 71.00 71.50 0.0M
2022-05-03 67.60 70.00 67.00 69.50 0.0M
2022-04-29 67.00 67.10 65.30 66.30 0.0M
2022-04-28 66.70 67.60 65.50 66.00 0.0M
2022-04-27 69.00 69.00 64.00 65.40 0.0M
2022-04-26 71.60 72.60 69.00 69.70 0.0M
2022-04-22 75.60 76.00 75.00 75.40 0.0M
2022-04-21 76.10 76.50 75.60 75.60 0.0M
2022-04-20 76.50 76.80 76.30 76.30 0.0M
2022-04-19 76.30 76.60 76.00 76.40 0.0M
2022-04-18 75.60 76.80 75.60 76.10 0.0M
2022-04-15 77.00 77.00 75.70 75.80 0.0M
2022-04-14 77.20 77.30 76.50 77.00 0.0M
2022-04-13 77.60 77.60 76.80 77.20 0.0M
2022-04-12 76.80 78.00 76.20 77.00 0.0M
2022-04-11 79.90 79.90 76.30 77.00 0.0M
2022-04-08 79.60 79.60 78.90 79.40 0.0M
2022-04-07 81.00 81.30 78.80 78.80 0.0M
2022-04-06 81.00 81.90 81.00 81.10 0.0M
2022-04-01 80.20 82.00 80.10 81.90 0.0M
2022-03-31 80.20 81.40 80.20 80.70 0.0M
2022-03-30 79.70 81.10 79.70 80.20 0.0M
2022-03-29 79.60 80.10 79.50 79.70 0.0M
2022-03-28 80.10 80.20 79.50 80.10 0.0M
2022-03-25 79.50 80.10 79.50 79.80 0.0M
2022-03-24 79.30 80.10 79.30 79.80 0.0M
2022-03-23 79.70 80.80 79.70 79.80 0.0M
2022-03-22 80.70 81.30 79.70 79.70 0.0M
2022-03-21 79.70 80.50 79.70 80.00 0.0M
2022-03-18 78.60 79.60 78.60 79.20 0.0M
2022-03-17 78.50 80.00 78.50 78.80 0.0M
2022-03-16 77.00 78.30 76.10 78.00 0.0M
2022-03-15 79.10 79.10 76.50 76.50 0.0M
2022-03-14 79.60 79.60 78.10 78.70 0.0M
2022-03-11 79.20 79.20 78.10 78.60 0.0M
2022-03-10 79.20 81.50 79.20 80.10 0.0M
2022-03-09 78.40 78.40 77.70 78.30 0.0M
2022-03-08 78.50 78.90 76.70 77.10 0.0M
2022-03-07 82.80 82.80 79.10 79.40 0.0M
2022-03-04 84.00 85.60 81.90 82.80 0.0M
2022-03-03 76.50 84.00 76.50 84.00 0.0M
2022-03-02 77.50 77.90 75.80 76.40 0.0M
2022-03-01 80.70 80.70 77.90 78.40 0.0M
2022-02-25 81.00 81.00 78.30 78.30 0.0M
2022-02-24 82.90 82.90 79.00 79.90 0.0M
2022-02-23 83.30 83.70 83.00 83.30 0.0M
2022-02-22 85.60 86.50 83.00 83.60 0.0M
2022-02-21 86.10 87.00 85.90 86.50 0.0M
2022-02-18 86.20 87.00 86.10 86.50 0.0M
2022-02-17 87.80 87.90 85.40 87.00 0.0M
2022-02-16 87.70 88.00 87.40 87.70 0.0M
2022-02-15 87.50 88.00 87.50 87.60 0.0M
2022-02-14 89.00 89.00 87.70 87.80 0.0M
2022-02-11 88.80 89.30 88.80 89.00 0.0M
2022-02-10 89.30 89.40 89.00 89.20 0.0M
2022-02-09 89.40 89.40 88.50 89.20 0.0M
2022-02-08 89.90 89.90 89.00 89.20 0.0M
2022-02-07 89.60 90.00 89.00 90.00 0.0M
2022-01-26 88.80 90.00 88.80 89.00 0.0M
2022-01-25 89.80 89.80 88.80 89.30 0.0M
2022-01-24 90.70 90.70 89.20 89.80 0.0M
2022-01-21 91.50 91.50 90.70 90.70 0.0M
2022-01-20 93.00 93.20 92.20 92.20 0.0M
2022-01-19 92.20 93.50 92.10 92.50 0.0M
2022-01-18 89.30 95.00 89.30 92.20 0.0M
2022-01-17 88.30 89.30 88.00 89.30 0.0M
2022-01-14 88.10 88.50 87.00 88.10 0.0M
2022-01-13 88.10 89.00 87.50 88.70 0.0M
2022-01-12 89.90 89.90 88.00 88.10 0.0M
2022-01-11 91.40 91.40 89.50 89.70 0.0M
2022-01-10 91.20 91.20 90.50 90.80 0.0M
2022-01-07 92.40 92.70 91.20 91.20 0.0M
2022-01-06 93.50 93.90 92.40 92.40 0.0M
2022-01-05 94.60 94.60 93.00 94.40 0.0M
2022-01-04 95.90 96.00 94.60 94.60 0.0M
2022-01-03 95.00 95.50 93.50 95.30 0.0M