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
2021-12-30 543.00 544.00 533.00 536.00 0.6M
2021-12-29 536.00 547.00 532.00 544.00 1.1M
2021-12-28 549.00 552.00 535.00 535.00 1.0M
2021-12-27 533.00 546.00 525.00 545.00 1.3M
2021-12-24 533.00 547.00 525.00 535.00 1.6M
2021-12-23 532.00 545.00 527.00 533.00 1.2M
2021-12-22 533.00 535.00 523.00 523.00 0.8M
2021-12-21 519.00 537.00 511.00 532.00 1.2M
2021-12-20 522.00 530.00 510.00 514.00 0.8M
2021-12-17 522.00 532.00 517.00 524.00 0.9M
2021-12-16 529.00 537.00 518.00 530.00 1.6M
2021-12-15 501.00 526.00 496.00 521.00 1.7M
2021-12-14 505.00 513.00 493.50 498.00 1.7M
2021-12-13 520.00 525.00 505.00 505.00 1.7M
2021-12-10 524.00 540.00 516.00 535.00 1.4M
2021-12-09 543.00 548.00 522.00 524.00 1.2M
2021-12-08 555.00 564.00 540.00 540.00 1.2M
2021-12-07 563.00 569.00 542.00 546.00 1.3M
2021-12-06 566.00 576.00 556.00 560.00 1.3M
2021-12-03 570.00 584.00 562.00 566.00 1.8M
2021-12-02 577.00 580.00 561.00 561.00 1.9M
2021-12-01 550.00 589.00 538.00 582.00 2.9M
2021-11-30 572.00 572.00 545.00 553.00 2.5M
2021-11-29 523.00 545.00 515.00 537.00 2.5M
2021-11-26 565.00 573.00 544.00 544.00 2.0M
2021-11-25 576.00 583.00 541.00 567.00 3.1M
2021-11-24 577.00 587.00 568.00 580.00 1.2M
2021-11-23 605.00 605.00 574.00 577.00 1.8M
2021-11-22 608.00 624.00 603.00 603.00 1.4M
2021-11-19 623.00 628.00 595.00 615.00 3.2M
2021-11-18 589.00 635.00 578.00 609.00 5.5M
2021-11-17 604.00 624.00 570.00 583.00 3.6M
2021-11-16 583.00 588.00 556.00 585.00 3.7M
2021-11-15 547.00 580.00 547.00 580.00 2.5M
2021-11-12 525.00 541.00 523.00 528.00 1.8M
2021-11-11 515.00 535.00 509.00 515.00 1.4M
2021-11-10 521.00 525.00 504.00 515.00 1.4M
2021-11-09 515.00 546.00 515.00 522.00 2.7M
2021-11-08 524.00 531.00 507.00 513.00 1.2M
2021-11-05 520.00 525.00 513.00 524.00 1.1M
2021-11-04 519.00 525.00 508.00 515.00 1.5M
2021-11-03 512.00 519.00 494.00 511.00 1.9M
2021-11-02 530.00 539.00 502.00 505.00 2.6M
2021-11-01 511.00 528.00 510.00 521.00 2.6M
2021-10-29 549.00 550.00 501.00 504.00 5.2M
2021-10-28 505.00 552.00 504.00 552.00 5.0M
2021-10-27 503.00 504.00 490.50 502.00 1.7M
2021-10-26 498.00 513.00 494.00 498.00 2.5M
2021-10-25 498.00 511.00 485.00 490.00 2.9M
2021-10-22 478.00 503.00 475.00 500.00 4.2M
2021-10-21 452.50 496.00 452.50 480.00 5.0M
2021-10-20 456.50 459.50 448.00 455.00 1.4M
2021-10-19 441.00 456.50 441.00 456.50 2.1M
2021-10-18 441.00 457.00 432.00 444.00 3.3M
2021-10-15 477.00 477.00 431.50 442.50 7.0M
2021-10-14 406.00 447.50 406.00 447.50 3.8M
2021-10-13 433.00 438.00 404.00 407.00 2.8M
2021-10-12 410.50 434.50 402.00 428.50 3.8M
2021-10-08 404.00 425.00 403.00 425.00 2.9M
2021-10-07 357.00 386.50 357.00 386.50 1.9M
2021-10-06 374.00 380.50 351.50 351.50 2.0M
2021-10-05 360.50 384.50 354.50 370.50 2.3M
2021-10-04 410.00 412.50 375.50 375.50 2.5M
2021-10-01 392.00 410.00 388.50 407.50 2.1M
2021-09-30 386.00 399.00 377.50 398.00 2.1M
2021-09-29 400.00 411.00 378.50 383.50 2.4M
2021-09-28 429.00 432.00 408.00 415.50 1.5M
2021-09-27 447.00 451.00 428.00 428.50 2.2M
2021-09-24 453.00 454.00 436.50 438.00 1.5M
2021-09-23 467.00 467.00 433.00 448.00 2.2M
2021-09-22 452.00 464.50 450.00 456.50 0.9M
2021-09-17 470.00 474.00 460.50 464.50 1.3M
2021-09-16 465.50 474.50 460.00 465.00 1.0M
2021-09-15 469.00 472.50 457.50 457.50 1.0M
2021-09-14 468.00 498.00 468.00 473.00 2.5M
2021-09-13 457.50 463.50 450.00 457.50 1.0M
2021-09-10 450.00 469.50 450.00 457.50 1.7M
2021-09-09 471.50 471.50 450.50 450.50 3.0M
2021-09-08 501.00 510.00 482.00 488.00 1.2M
2021-09-07 519.00 525.00 503.00 503.00 1.5M
2021-09-06 504.00 522.00 499.00 508.00 1.8M
2021-09-03 497.00 536.00 485.00 518.00 2.9M
2021-09-02 508.00 514.00 488.50 491.00 0.9M
2021-09-01 495.00 518.00 495.00 505.00 1.3M
2021-08-31 495.00 504.00 486.00 492.50 0.6M
2021-08-30 509.00 514.00 490.00 494.00 0.8M
2021-08-27 502.00 510.00 497.00 504.00 0.5M
2021-08-26 504.00 516.00 497.00 505.00 0.9M
2021-08-25 475.00 518.00 472.00 502.00 1.4M
2021-08-24 490.00 492.00 466.50 472.00 0.6M
2021-08-23 477.50 497.00 471.50 484.00 1.2M
2021-08-20 457.00 466.00 445.00 463.50 1.2M
2021-08-19 480.00 483.50 457.00 457.50 0.9M
2021-08-18 455.00 485.00 426.00 484.50 2.0M
2021-08-17 483.50 490.00 455.50 460.00 1.2M
2021-08-16 516.00 521.00 477.50 483.00 1.4M
2021-08-13 518.00 523.00 510.00 519.00 0.9M
2021-08-12 512.00 522.00 509.00 514.00 0.7M
2021-08-11 507.00 523.00 500.00 507.00 1.1M
2021-08-10 516.00 532.00 511.00 524.00 0.9M
2021-08-09 550.00 553.00 518.00 518.00 1.4M
2021-08-06 565.00 565.00 548.00 554.00 0.6M
2021-08-05 576.00 576.00 558.00 561.00 0.7M
2021-08-04 594.00 595.00 570.00 572.00 0.8M
2021-08-03 586.00 602.00 582.00 590.00 0.9M
2021-08-02 575.00 598.00 575.00 588.00 0.9M
2021-07-30 584.00 593.00 567.00 572.00 1.4M
2021-07-29 580.00 604.00 559.00 590.00 2.1M
2021-07-28 600.00 616.00 543.00 560.00 3.0M
2021-07-27 642.00 642.00 582.00 595.00 3.4M
2021-07-26 599.00 627.00 591.00 627.00 2.0M
2021-07-23 566.00 581.00 547.00 570.00 2.0M
2021-07-22 543.00 581.00 543.00 558.00 3.0M
2021-07-21 540.00 556.00 524.00 532.00 1.4M
2021-07-20 545.00 550.00 526.00 528.00 1.0M
2021-07-19 557.00 574.00 545.00 547.00 1.5M
2021-07-16 549.00 583.00 542.00 557.00 4.6M
2021-07-15 508.00 555.00 505.00 555.00 3.4M
2021-07-14 519.00 519.00 499.50 505.00 0.9M
2021-07-13 555.00 559.00 505.00 508.00 2.7M
2021-07-12 511.00 527.00 506.00 527.00 2.0M
2021-07-09 495.50 504.00 475.00 479.50 1.1M
2021-07-08 502.00 506.00 492.50 496.00 0.6M
2021-07-07 499.00 512.00 495.50 497.50 0.7M
2021-07-06 523.00 523.00 500.00 500.00 0.7M
2021-07-05 516.00 530.00 515.00 517.00 1.2M
2021-07-02 502.00 519.00 488.00 508.00 1.1M
2021-07-01 508.00 510.00 497.00 497.00 0.6M
2021-06-30 506.00 513.00 497.50 504.00 0.8M
2021-06-29 519.00 520.00 497.00 497.00 0.9M
2021-06-28 500.00 515.00 496.00 509.00 1.1M
2021-06-25 513.00 522.00 497.00 497.00 1.2M
2021-06-24 518.00 522.00 495.00 507.00 1.3M
2021-06-23 503.00 526.00 501.00 512.00 1.9M
2021-06-22 544.00 547.00 489.00 496.00 2.8M
2021-06-21 530.00 556.00 529.00 534.00 1.9M
2021-06-18 557.00 568.00 537.00 541.00 2.5M
2021-06-17 535.00 563.00 528.00 551.00 3.3M
2021-06-16 579.00 579.00 530.00 531.00 4.7M
2021-06-15 528.00 545.00 512.00 545.00 3.7M
2021-06-11 460.00 496.00 456.00 496.00 2.9M
2021-06-10 456.00 474.50 452.00 452.00 1.4M
2021-06-09 451.50 463.00 448.00 448.00 0.8M
2021-06-08 463.50 467.00 446.00 446.00 0.7M
2021-06-07 453.00 459.00 441.00 459.00 1.0M
2021-06-04 454.50 457.50 444.50 449.00 0.9M
2021-06-03 455.00 462.00 447.00 459.00 1.4M
2021-06-02 448.00 455.50 440.50 448.50 1.6M
2021-06-01 464.50 469.00 441.00 445.00 2.0M
2021-05-31 443.00 466.00 438.50 456.00 2.5M
2021-05-28 457.00 459.50 436.50 438.00 2.4M
2021-05-27 431.00 449.50 427.50 446.50 2.8M
2021-05-26 425.00 450.00 422.00 440.00 3.8M
2021-05-25 404.00 432.50 403.50 420.00 3.2M
2021-05-24 370.00 405.00 367.00 399.00 2.6M
2021-05-21 390.00 395.00 372.00 376.00 2.2M
2021-05-20 373.00 388.00 368.50 375.00 1.9M
2021-05-19 373.50 390.00 358.50 376.00 3.2M
2021-05-18 355.00 369.00 341.00 369.00 1.8M
2021-05-17 330.50 372.00 329.00 335.50 3.1M
2021-05-14 366.00 393.00 361.00 364.00 2.9M
2021-05-13 355.00 380.00 346.50 366.00 2.7M
2021-05-12 345.00 375.00 328.00 362.00 4.9M
2021-05-11 363.50 386.00 354.00 354.00 2.5M
2021-05-10 435.00 435.00 392.00 393.00 2.8M
2021-05-07 387.00 417.00 384.50 415.50 2.6M
2021-05-06 391.00 398.50 375.00 380.00 2.7M
2021-05-05 404.00 409.50 385.00 385.00 2.9M
2021-05-04 420.00 426.50 405.00 405.00 2.9M
2021-05-03 495.00 495.50 449.50 449.50 3.0M
2021-04-29 487.00 526.00 485.00 499.00 5.2M
2021-04-28 496.00 499.00 476.00 479.00 1.6M
2021-04-27 485.00 498.00 476.00 490.00 2.2M
2021-04-26 489.00 505.00 479.50 479.50 1.7M
2021-04-23 495.50 499.00 479.00 485.00 2.8M
2021-04-22 517.00 528.00 494.50 494.50 2.4M
2021-04-21 513.00 513.00 494.00 505.00 1.6M
2021-04-20 495.00 525.00 485.00 513.00 2.7M
2021-04-19 521.00 526.00 480.50 490.00 3.5M
2021-04-16 551.00 555.00 520.00 531.00 2.8M
2021-04-15 531.00 553.00 516.00 553.00 2.8M
2021-04-14 553.00 559.00 512.00 530.00 3.5M
2021-04-13 560.00 575.00 542.00 549.00 2.3M
2021-04-12 580.00 592.00 531.00 551.00 3.5M
2021-04-09 620.00 620.00 570.00 585.00 3.4M
2021-04-08 614.00 625.00 608.00 618.00 1.6M
2021-04-07 620.00 628.00 604.00 610.00 2.4M
2021-04-06 627.00 644.00 602.00 617.00 3.9M
2021-04-01 587.00 634.00 581.00 607.00 5.4M
2021-03-31 583.00 598.00 566.00 578.00 2.5M
2021-03-30 573.00 598.00 573.00 588.00 1.3M
2021-03-29 580.00 584.00 550.00 566.00 1.4M
2021-03-26 539.00 580.00 539.00 580.00 1.8M
2021-03-25 515.00 535.00 501.00 530.00 1.4M
2021-03-24 488.00 511.00 487.00 507.00 0.6M
2021-03-23 491.50 500.00 480.50 494.00 0.6M
2021-03-22 517.00 517.00 492.00 493.50 0.8M
2021-03-19 506.00 516.00 494.00 507.00 1.2M
2021-03-18 513.00 515.00 498.00 515.00 1.6M
2021-03-17 485.00 503.00 480.00 499.00 2.0M
2021-03-16 486.50 491.00 477.00 481.00 3.2M
2021-03-15 486.00 489.50 477.00 477.00 2.4M
2021-03-12 486.00 496.00 470.50 482.50 4.6M
2021-03-11 458.00 486.50 452.00 477.00 6.9M
2021-03-10 462.00 463.50 445.50 458.00 3.0M
2021-03-09 456.50 462.50 440.00 451.00 4.7M
2021-03-08 475.00 481.00 448.00 452.50 5.8M
2021-03-05 438.00 467.50 436.50 465.00 5.7M
2021-03-04 468.00 474.50 450.00 451.00 6.2M
2021-03-03 467.50 480.00 438.00 480.00 7.4M
2021-03-02 519.00 525.00 449.00 457.00 7.8M
2021-02-26 480.00 496.50 480.00 495.00 3.8M
2021-02-25 494.50 520.00 484.00 495.00 7.0M
2021-02-24 484.50 514.00 479.00 480.00 8.6M
2021-02-23 469.00 485.00 462.50 479.00 5.8M
2021-02-22 450.00 484.50 446.00 474.00 7.4M
2021-02-19 449.00 459.50 436.00 441.00 5.3M
2021-02-18 417.00 453.00 416.50 447.00 8.4M
2021-02-17 398.00 424.00 396.00 412.00 6.3M
2021-02-05 414.00 420.50 403.00 406.00 5.5M
2021-02-04 412.00 423.00 399.00 402.50 6.2M
2021-02-03 440.50 449.50 407.00 419.00 14.8M
2021-02-02 399.50 426.50 392.50 426.50 9.8M
2021-02-01 407.00 410.00 388.00 388.00 7.0M
2021-01-29 409.00 416.50 396.00 396.00 6.4M
2021-01-28 392.00 424.00 392.00 398.00 8.2M
2021-01-27 394.50 417.00 383.50 412.00 7.0M
2021-01-26 416.00 427.50 382.00 382.00 9.0M
2021-01-25 414.00 429.00 390.50 410.00 11.3M
2021-01-22 358.00 393.00 353.50 393.00 10.9M
2021-01-21 345.00 357.50 343.50 357.50 3.9M
2021-01-20 347.00 365.00 340.00 340.00 6.2M
2021-01-19 347.50 350.00 340.00 341.00 2.5M
2021-01-18 351.50 356.00 334.00 340.50 2.8M
2021-01-15 376.00 381.50 348.00 351.00 5.9M
2021-01-14 366.00 373.50 359.00 369.00 3.6M
2021-01-13 363.00 383.00 360.00 363.50 7.0M
2021-01-12 365.00 373.50 350.00 359.00 4.4M
2021-01-11 366.00 377.00 359.00 366.00 4.6M
2021-01-08 376.00 385.00 360.00 360.00 8.7M
2021-01-07 361.00 374.50 343.50 374.50 11.3M
2021-01-06 368.00 391.00 334.00 340.50 11.3M
2021-01-05 347.00 364.50 336.00 364.50 4.4M
2021-01-04 340.00 364.00 336.00 352.50 8.5M