晶心科

6533
🏛️ 中国台湾 →
299.50
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
2025-09-26 310.00 310.00 298.00 299.50 0.6M
2025-09-25 310.00 316.50 304.00 310.00 0.7M
2025-09-24 320.00 323.50 307.50 310.00 1.3M
2025-09-23 320.50 332.00 320.50 325.50 1.2M
2025-09-22 318.50 320.50 311.50 317.50 0.7M
2025-09-19 323.50 326.50 318.00 318.50 0.6M
2025-09-18 320.50 330.50 320.00 323.50 0.9M
2025-09-17 311.00 332.00 311.00 321.50 1.5M
2025-09-16 308.00 315.00 306.00 309.50 1.3M
2025-09-15 321.00 321.00 307.00 312.50 0.8M
2025-09-12 310.00 333.00 309.50 318.50 2.3M
2025-09-11 314.00 317.00 305.00 305.50 1.4M
2025-09-10 307.50 309.00 303.00 308.00 0.5M
2025-09-09 310.00 310.00 303.50 306.50 0.6M
2025-09-08 313.00 315.00 306.50 309.00 1.0M
2025-09-05 298.00 309.50 296.50 307.50 1.3M
2025-09-04 308.00 311.50 292.50 295.00 1.6M
2025-09-03 287.50 310.00 286.50 303.00 2.3M
2025-09-02 287.50 296.00 285.00 287.00 1.2M
2025-09-01 286.50 288.00 278.00 284.50 0.6M
2025-08-29 286.50 287.00 282.50 285.00 0.4M
2025-08-28 285.50 288.00 280.50 283.00 0.5M
2025-08-27 278.50 287.00 277.00 287.00 0.9M
2025-08-26 270.00 280.00 270.00 276.50 0.8M
2025-08-25 270.50 276.00 269.50 271.50 0.8M
2025-08-22 261.50 270.00 260.50 263.00 0.5M
2025-08-21 262.00 264.00 258.00 262.00 0.6M
2025-08-20 270.00 270.50 261.50 262.00 1.0M
2025-08-19 275.50 280.00 271.50 271.50 0.5M
2025-08-18 274.00 277.50 269.50 274.00 0.5M
2025-08-15 281.50 281.50 273.00 274.00 0.5M
2025-08-14 275.00 281.50 275.00 279.00 0.5M
2025-08-13 279.50 284.00 273.50 275.00 0.5M
2025-08-12 276.00 281.00 274.00 276.00 0.3M
2025-08-11 276.00 277.50 270.00 274.00 0.5M
2025-08-08 282.00 288.00 276.50 276.50 0.7M
2025-08-07 268.50 280.50 268.50 277.50 0.8M
2025-08-06 269.50 273.00 265.50 269.00 1.3M
2025-08-05 282.50 284.00 279.50 280.50 0.4M
2025-08-04 282.00 282.00 276.00 277.50 0.6M
2025-08-01 273.00 290.00 268.00 284.50 1.3M
2025-07-31 276.50 284.50 274.50 283.50 0.8M
2025-07-30 275.00 278.00 275.00 276.50 0.3M
2025-07-29 279.00 281.50 274.50 274.50 0.4M
2025-07-28 282.00 284.00 277.50 281.00 0.4M
2025-07-25 285.00 288.00 281.00 281.50 0.6M
2025-07-24 300.00 301.00 281.50 286.00 2.1M
2025-07-23 276.50 291.00 274.00 289.00 1.5M
2025-07-22 280.50 285.00 268.00 268.50 0.7M
2025-07-21 282.50 283.50 276.00 280.50 0.4M
2025-07-18 284.50 287.00 281.50 284.50 0.4M
2025-07-17 285.00 287.50 280.50 282.50 0.6M
2025-07-16 274.00 288.00 272.00 283.50 1.4M
2025-07-15 266.50 271.50 264.50 270.00 0.4M
2025-07-14 273.00 273.00 264.00 265.00 0.5M
2025-07-11 266.50 277.00 266.50 273.50 1.0M
2025-07-10 260.00 268.50 257.50 265.00 0.6M
2025-07-09 260.50 261.00 256.00 259.00 0.5M
2025-07-08 261.00 261.00 255.50 257.00 0.5M
2025-07-07 268.00 268.00 260.00 263.00 0.5M
2025-07-04 278.00 279.00 268.50 269.00 0.5M
2025-07-03 284.00 284.00 276.50 276.50 0.8M
2025-07-02 284.50 285.50 279.50 280.00 0.6M
2025-07-01 293.50 301.50 284.00 284.50 1.8M
2025-06-30 309.00 319.50 291.50 295.00 4.0M
2025-06-27 275.00 301.00 274.50 299.00 2.4M
2025-06-26 276.50 282.00 273.50 274.00 0.5M
2025-06-25 273.50 279.00 271.50 274.00 0.4M
2025-06-24 265.00 272.50 265.00 272.00 0.5M
2025-06-23 255.00 262.50 253.50 259.00 0.3M
2025-06-20 270.00 271.50 259.50 263.00 0.3M
2025-06-19 272.50 272.50 265.00 268.50 0.3M
2025-06-18 272.00 274.00 270.00 271.00 0.2M
2025-06-17 267.50 278.00 267.50 272.00 0.6M
2025-06-16 264.00 267.00 260.00 266.00 0.2M
2025-06-13 279.00 279.00 264.00 264.00 0.8M
2025-06-12 281.00 281.00 276.50 279.00 0.3M
2025-06-11 279.00 285.00 277.00 280.50 0.5M
2025-06-10 273.00 278.00 272.00 276.00 0.4M
2025-06-09 275.00 276.00 268.00 271.00 0.2M
2025-06-06 271.00 274.50 267.00 274.00 0.3M
2025-06-05 270.50 273.00 269.00 271.00 0.3M
2025-06-04 267.00 275.00 265.00 269.00 0.7M
2025-06-03 263.50 269.00 259.50 262.50 0.5M
2025-06-02 267.00 267.00 254.00 256.50 0.5M
2025-05-29 272.50 272.50 266.50 271.50 0.3M
2025-05-28 271.50 275.50 266.00 268.50 0.3M
2025-05-27 274.50 274.50 266.50 267.00 0.4M
2025-05-26 278.50 278.50 270.00 270.00 0.4M
2025-05-23 277.50 284.50 277.50 278.00 0.3M
2025-05-22 281.50 281.50 276.00 277.50 0.3M
2025-05-21 285.00 286.50 281.00 283.50 0.4M
2025-05-20 281.50 290.50 278.50 283.50 0.6M
2025-05-19 289.50 289.50 276.50 276.50 0.6M
2025-05-16 297.50 297.50 288.00 289.50 0.3M
2025-05-15 300.00 300.00 293.00 293.00 0.4M
2025-05-14 299.00 303.50 299.00 300.00 0.6M
2025-05-13 300.50 302.00 292.50 295.00 0.5M
2025-05-12 289.50 298.00 289.00 293.50 0.4M
2025-05-09 289.50 295.00 286.00 289.50 0.3M
2025-05-08 284.00 291.50 284.00 288.00 0.3M
2025-05-07 283.00 283.50 276.00 280.50 0.3M
2025-05-06 282.50 286.00 276.00 283.50 0.4M
2025-05-05 295.50 295.50 272.00 282.50 0.7M
2025-05-02 289.00 293.00 289.00 292.00 0.3M
2025-04-30 295.00 295.00 282.00 285.00 0.8M
2025-04-29 287.50 298.00 285.50 297.50 0.5M
2025-04-28 284.50 291.00 282.50 287.50 0.4M
2025-04-25 285.50 288.50 281.50 282.00 0.5M
2025-04-24 285.00 285.00 274.00 279.50 0.4M
2025-04-23 276.00 283.00 276.00 282.00 0.4M
2025-04-22 267.50 276.00 263.00 264.50 0.5M
2025-04-21 286.50 286.50 271.00 271.00 0.4M
2025-04-18 288.50 293.00 282.00 286.50 0.3M
2025-04-17 282.50 291.00 281.00 288.50 0.4M
2025-04-16 287.00 300.00 282.00 283.50 0.8M
2025-04-15 282.00 291.50 278.00 291.00 0.6M
2025-04-14 275.00 285.00 272.00 277.50 0.9M
2025-04-11 245.00 268.00 241.50 268.00 1.0M
2025-04-10 265.00 265.00 264.50 265.00 0.3M
2025-04-09 241.00 254.50 241.00 241.00 1.1M
2025-04-08 267.50 272.00 267.50 267.50 0.7M
2025-04-07 297.00 297.00 297.00 297.00 0.1M
2025-04-02 327.00 329.50 321.50 329.50 0.2M
2025-04-01 320.00 329.50 318.00 327.00 0.4M
2025-03-31 327.00 333.50 314.00 317.50 0.9M
2025-03-28 360.00 360.50 344.00 344.00 0.7M
2025-03-27 360.50 365.00 357.00 362.00 0.4M
2025-03-26 370.00 371.50 366.00 367.50 0.3M
2025-03-25 370.00 372.50 366.50 366.50 0.2M
2025-03-24 379.50 379.50 363.50 363.50 0.4M
2025-03-21 373.50 377.50 368.50 373.50 0.4M
2025-03-20 368.50 379.00 368.50 373.50 0.4M
2025-03-19 371.00 374.50 366.00 366.00 0.4M
2025-03-18 372.00 375.50 370.50 371.00 0.3M
2025-03-17 375.50 376.00 368.50 368.50 0.3M
2025-03-14 370.00 373.00 364.00 370.00 0.5M
2025-03-13 373.50 378.50 367.00 368.00 0.6M
2025-03-12 375.00 376.00 369.00 372.00 0.6M
2025-03-11 360.00 373.00 351.50 369.00 0.9M
2025-03-10 382.50 387.50 370.00 370.00 1.1M
2025-03-07 384.00 395.50 377.00 377.00 1.2M
2025-03-06 412.50 413.50 388.00 388.00 2.0M
2025-03-05 410.00 432.50 402.50 406.50 2.6M
2025-03-04 375.50 395.50 364.00 394.00 1.6M
2025-03-03 398.00 398.00 383.00 383.00 1.3M
2025-02-27 408.00 419.00 405.00 405.00 0.8M
2025-02-26 413.00 420.50 406.00 406.00 0.8M
2025-02-25 418.50 418.50 412.50 414.50 0.6M
2025-02-24 425.00 431.00 417.50 423.50 0.9M
2025-02-21 432.50 433.50 424.00 431.50 0.7M
2025-02-20 443.00 447.50 426.00 430.50 1.7M
2025-02-19 458.00 475.00 442.50 442.50 3.6M
2025-02-18 457.00 462.50 448.50 458.00 1.6M
2025-02-17 446.50 452.50 441.50 448.00 0.8M
2025-02-14 457.00 458.50 442.50 443.50 1.4M
2025-02-13 442.00 458.00 438.00 456.50 1.7M
2025-02-12 442.00 478.00 440.00 440.00 3.6M
2025-02-11 440.00 443.00 433.50 437.50 1.1M
2025-02-10 442.00 443.00 431.00 439.00 1.0M
2025-02-07 433.50 450.00 431.50 445.00 2.4M
2025-02-06 430.00 440.00 424.00 433.50 3.0M
2025-02-05 391.50 428.00 391.50 428.00 2.5M
2025-02-04 380.50 394.00 379.00 389.50 0.5M
2025-02-03 376.50 385.50 366.50 381.00 0.5M
2025-01-22 388.00 392.50 380.50 382.50 0.3M
2025-01-21 383.00 387.00 381.00 385.00 0.2M
2025-01-20 369.00 385.00 369.00 384.50 0.4M
2025-01-17 379.00 384.00 367.50 368.00 0.4M
2025-01-16 369.50 381.50 368.00 379.50 0.4M
2025-01-15 365.00 370.00 358.50 362.00 0.4M
2025-01-14 366.00 367.50 358.00 363.00 0.3M
2025-01-13 381.00 381.00 360.50 360.50 1.0M
2025-01-10 400.00 403.50 387.00 388.00 0.6M
2025-01-09 410.00 410.00 397.50 398.00 0.5M
2025-01-08 418.00 420.50 409.50 410.00 0.6M
2025-01-07 416.00 428.50 411.00 422.00 1.2M
2025-01-06 404.00 416.00 404.00 412.50 0.8M
2025-01-03 399.50 406.50 394.50 401.50 0.4M
2025-01-02 413.00 413.00 395.00 395.00 0.7M