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
2025-09-26 175.00 182.00 169.00 180.00 2.5M
2025-09-25 170.00 188.00 170.00 173.50 3.3M
2025-09-24 161.00 174.50 155.50 171.00 2.0M
2025-09-23 156.00 160.50 152.50 159.50 0.6M
2025-09-22 157.00 162.00 152.00 155.00 0.6M
2025-09-19 157.00 162.00 155.00 156.00 0.5M
2025-09-18 158.50 159.00 152.00 155.00 0.4M
2025-09-17 154.50 159.50 152.00 156.00 0.6M
2025-09-16 161.00 161.00 149.50 157.50 1.3M
2025-09-15 170.00 171.50 159.50 159.50 1.4M
2025-09-12 180.00 180.00 176.50 177.00 0.3M
2025-09-11 191.00 191.00 178.50 179.00 0.6M
2025-09-10 181.00 192.00 181.00 189.00 0.7M
2025-09-09 178.00 180.00 175.50 179.00 0.4M
2025-09-08 176.00 176.00 172.00 172.50 0.3M
2025-09-05 174.00 175.00 173.00 173.50 0.2M
2025-09-04 178.00 180.50 172.00 172.50 0.4M
2025-09-03 174.50 179.00 173.00 178.00 0.3M
2025-09-02 181.50 181.50 171.00 174.50 0.9M
2025-09-01 191.00 191.00 174.00 178.00 1.9M
2025-08-29 214.50 214.50 187.50 193.00 5.4M
2025-08-28 180.00 195.00 178.00 195.00 4.4M
2025-08-27 163.00 177.50 163.00 177.50 3.5M
2025-08-26 161.00 169.00 159.00 161.50 3.5M
2025-08-25 142.50 154.00 141.50 154.00 2.5M
2025-08-22 135.50 142.50 132.00 140.00 0.6M
2025-08-21 134.00 137.50 133.00 133.50 0.5M
2025-08-20 142.00 145.00 133.00 133.00 1.2M
2025-08-19 140.00 144.29 136.67 140.48 1.5M
2025-08-18 131.43 141.43 130.95 138.57 1.4M
2025-08-15 129.52 131.43 128.10 131.43 0.4M
2025-08-14 129.52 133.33 128.57 128.57 0.5M
2025-08-13 131.43 131.43 127.14 129.52 0.6M
2025-08-12 133.00 136.50 132.50 136.00 0.4M
2025-08-11 135.00 136.00 132.50 134.00 0.2M
2025-08-08 133.00 135.50 132.00 135.00 0.5M
2025-08-07 132.00 135.50 126.00 133.00 1.2M
2025-08-06 131.00 134.50 128.50 129.50 2.0M
2025-08-05 135.00 142.00 135.00 142.00 1.0M
2025-08-04 137.00 137.00 133.00 133.00 0.7M
2025-08-01 135.00 141.00 134.50 138.50 0.6M
2025-07-31 141.50 142.00 136.50 138.50 1.1M
2025-07-30 145.00 150.00 138.00 140.00 4.0M
2025-07-29 138.50 141.00 133.00 138.50 1.4M
2025-07-28 141.50 142.00 137.00 137.00 1.0M
2025-07-25 145.50 145.50 140.00 141.00 0.9M
2025-07-24 143.00 146.00 137.00 145.50 2.0M
2025-07-23 145.00 153.50 143.50 143.50 4.8M
2025-07-22 150.00 150.00 139.50 140.00 4.5M
2025-07-21 140.50 150.00 139.00 150.00 6.5M
2025-07-18 127.50 136.50 126.00 136.50 3.3M
2025-07-17 117.50 124.50 117.00 124.50 0.5M
2025-07-16 121.00 125.50 117.50 117.50 0.6M
2025-07-15 122.00 122.00 119.50 120.00 0.2M
2025-07-14 120.00 121.50 118.50 121.00 0.3M
2025-07-11 116.50 123.00 115.00 121.00 1.3M
2025-07-10 112.50 121.50 112.00 116.00 1.9M
2025-07-09 114.50 114.50 108.50 111.00 1.3M
2025-07-08 104.50 106.00 101.50 104.50 0.1M
2025-07-07 102.50 103.50 102.00 103.50 0.0M
2025-07-04 105.50 105.50 103.00 104.50 0.0M
2025-07-03 104.00 106.50 102.00 104.50 0.1M
2025-07-02 105.00 105.00 103.00 104.00 0.0M
2025-07-01 101.00 106.00 100.50 104.50 0.2M
2025-06-30 100.00 100.00 99.00 99.20 0.0M
2025-06-27 100.50 101.00 99.50 101.00 0.0M
2025-06-26 101.00 101.00 100.00 100.50 0.0M
2025-06-25 101.50 101.50 99.90 100.50 0.1M
2025-06-24 99.50 102.00 99.50 100.00 0.2M
2025-06-23 97.00 100.00 94.50 98.90 0.2M
2025-06-20 99.60 99.80 97.50 99.80 0.1M
2025-06-19 104.00 104.00 100.00 100.00 0.0M
2025-06-18 99.60 103.50 99.60 102.50 0.1M
2025-06-17 100.00 102.00 99.90 100.00 0.0M
2025-06-16 99.20 100.00 98.80 99.80 0.0M
2025-06-13 101.00 101.00 99.00 99.60 0.2M
2025-06-12 104.50 107.50 103.50 105.00 0.2M
2025-06-11 105.50 105.50 103.00 104.00 0.1M
2025-06-10 105.50 106.00 104.00 104.50 0.1M
2025-06-09 106.00 108.50 104.50 104.50 0.1M
2025-06-06 105.00 105.50 104.50 105.50 0.0M
2025-06-05 105.50 106.00 104.50 105.00 0.0M
2025-06-04 105.50 108.00 104.50 104.50 0.1M
2025-06-03 104.50 106.00 103.00 103.50 0.1M
2025-06-02 105.00 106.00 103.00 103.00 0.1M
2025-05-29 104.50 107.00 104.00 106.50 0.1M
2025-05-28 105.50 107.00 103.50 104.00 0.1M
2025-05-27 106.00 107.00 104.50 105.00 0.1M
2025-05-26 107.50 107.50 105.00 105.00 0.0M
2025-05-23 108.00 108.50 105.50 105.50 0.1M
2025-05-22 110.00 110.00 107.00 107.50 0.1M
2025-05-21 108.50 112.50 108.50 110.00 0.2M
2025-05-20 105.00 114.00 105.00 108.50 0.4M
2025-05-19 107.00 107.00 103.50 104.00 0.1M
2025-05-16 108.50 109.50 106.50 107.50 0.1M
2025-05-15 103.00 107.50 103.00 107.50 0.2M
2025-05-14 102.50 103.50 102.00 102.50 0.1M
2025-05-13 103.00 104.00 101.50 101.50 0.1M
2025-05-12 100.50 102.00 100.50 101.00 0.1M
2025-05-09 102.50 102.50 100.00 100.00 0.1M
2025-05-08 103.00 103.50 101.50 101.50 0.1M
2025-05-07 104.00 105.50 101.00 101.00 0.1M
2025-05-06 98.00 103.00 98.00 102.00 0.1M
2025-05-05 104.50 104.50 96.90 98.50 0.2M
2025-05-02 100.00 104.50 100.00 104.50 0.1M
2025-04-30 103.00 103.00 99.50 99.50 0.1M
2025-04-29 98.50 104.00 98.50 102.00 0.1M
2025-04-28 98.50 99.70 98.40 98.60 0.1M
2025-04-25 97.90 99.20 97.10 98.40 0.1M
2025-04-24 95.90 98.50 95.50 95.50 0.1M
2025-04-23 92.90 96.90 92.90 95.10 0.1M
2025-04-22 92.30 93.90 91.90 91.90 0.1M
2025-04-21 96.50 96.50 92.70 93.90 0.1M
2025-04-18 95.50 96.50 94.10 96.50 0.1M
2025-04-17 92.00 95.00 92.00 94.50 0.1M
2025-04-16 93.20 95.50 93.20 93.30 0.1M
2025-04-15 91.10 96.00 91.10 95.00 0.1M
2025-04-14 89.20 93.70 89.20 90.20 0.2M
2025-04-11 84.90 87.90 81.00 87.90 0.3M
2025-04-10 84.90 84.90 84.90 84.90 0.0M
2025-04-09 85.60 86.50 77.10 77.20 0.6M
2025-04-08 86.60 87.70 85.50 85.60 0.6M
2025-04-07 95.00 95.00 95.00 95.00 0.1M
2025-04-02 104.50 105.50 104.00 105.50 0.0M
2025-04-01 102.50 106.50 102.50 105.50 0.1M
2025-03-31 102.00 103.00 101.00 102.00 0.3M
2025-03-28 111.00 111.00 105.00 105.50 0.3M
2025-03-27 111.50 112.50 111.50 111.50 0.0M
2025-03-26 113.50 113.50 113.00 113.00 0.0M
2025-03-25 112.50 113.50 111.50 112.50 0.0M
2025-03-24 113.50 114.50 112.50 113.50 0.1M
2025-03-21 114.50 114.50 113.00 113.00 0.0M
2025-03-20 112.00 115.00 112.00 114.50 0.0M
2025-03-19 113.00 113.00 111.00 112.00 0.1M
2025-03-18 111.50 113.50 111.50 113.00 0.1M
2025-03-17 112.50 112.50 111.00 111.50 0.1M
2025-03-14 113.50 113.50 110.00 111.00 0.2M
2025-03-13 115.50 116.00 114.00 114.00 0.1M
2025-03-12 115.50 116.00 114.50 114.50 0.1M
2025-03-11 114.00 115.50 112.00 114.00 0.2M
2025-03-10 119.50 119.50 116.00 116.00 0.1M
2025-03-07 121.00 123.00 118.00 118.00 0.2M
2025-03-06 124.50 126.00 121.00 121.00 0.3M
2025-03-05 124.50 128.00 122.50 123.50 0.7M
2025-03-04 115.00 118.50 114.50 117.50 0.1M
2025-03-03 118.00 118.00 115.50 116.50 0.1M
2025-02-27 117.50 120.00 117.00 118.00 0.0M
2025-02-26 118.00 118.00 116.50 117.50 0.0M
2025-02-25 119.50 119.50 117.00 117.00 0.0M
2025-02-24 119.00 122.00 118.00 119.50 0.0M
2025-02-21 117.00 121.50 116.00 119.50 0.0M
2025-02-20 116.00 117.50 116.00 116.00 0.0M
2025-02-19 116.00 117.00 115.50 115.50 0.0M
2025-02-18 116.00 118.50 116.00 116.00 0.0M
2025-02-17 114.50 116.50 114.50 115.00 0.0M
2025-02-14 117.00 118.00 114.50 114.50 0.0M
2025-02-13 114.50 117.50 114.50 116.50 0.0M
2025-02-12 117.00 117.00 115.00 115.00 0.0M
2025-02-11 118.50 119.50 116.00 116.00 0.0M
2025-02-10 116.00 121.00 116.00 117.50 0.0M
2025-02-07 118.00 121.00 116.50 116.50 0.0M
2025-02-06 116.00 117.50 114.00 116.50 0.0M
2025-02-05 112.50 116.50 111.50 115.50 0.0M
2025-02-04 111.00 115.00 110.50 110.50 0.0M
2025-02-03 106.50 113.00 103.00 111.00 0.0M
2025-01-22 105.00 107.00 105.00 105.50 0.0M
2025-01-21 104.50 108.50 104.50 104.50 0.0M
2025-01-20 104.00 105.00 103.00 104.00 0.0M
2025-01-17 104.50 105.50 103.50 104.50 0.0M
2025-01-16 107.00 108.00 105.00 105.50 0.0M
2025-01-15 107.00 109.50 103.50 107.00 0.0M
2025-01-14 101.50 107.00 100.00 105.50 0.0M
2025-01-13 103.50 104.00 99.00 99.50 0.0M
2025-01-10 103.50 105.00 100.00 102.00 0.1M
2025-01-09 106.00 106.00 103.00 103.50 0.0M
2025-01-08 104.50 106.00 104.50 105.50 0.0M
2025-01-07 105.00 106.50 104.00 105.00 0.0M
2025-01-06 104.00 105.00 103.00 104.00 0.0M
2025-01-03 104.00 107.00 103.50 103.50 0.1M
2025-01-02 104.00 106.50 104.00 104.50 0.0M