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
2022-12-30 507.00 510.00 492.50 497.50 4.2M
2022-12-29 476.00 497.50 476.00 493.50 3.3M
2022-12-28 490.00 494.00 477.00 483.00 5.0M
2022-12-27 486.00 503.00 482.50 503.00 3.3M
2022-12-26 498.50 499.50 473.00 481.00 4.1M
2022-12-23 488.00 506.00 487.00 494.50 4.9M
2022-12-22 525.00 529.00 503.00 503.00 4.1M
2022-12-21 518.00 526.00 511.00 515.00 4.5M
2022-12-20 539.00 556.00 509.00 511.00 8.0M
2022-12-19 525.00 542.00 513.00 542.00 3.7M
2022-12-16 523.00 532.00 513.00 530.00 3.7M
2022-12-15 543.00 560.00 523.00 538.00 7.6M
2022-12-14 517.00 556.00 514.00 544.00 8.3M
2022-12-13 515.00 527.00 509.00 510.00 3.6M
2022-12-12 533.00 543.00 505.00 510.00 6.2M
2022-12-09 527.00 538.00 521.00 536.00 4.2M
2022-12-08 511.00 520.00 509.00 518.00 2.1M
2022-12-07 531.00 534.00 507.00 510.00 5.0M
2022-12-06 528.00 542.00 526.00 529.00 2.8M
2022-12-05 543.00 555.00 529.00 530.00 4.3M
2022-12-02 531.00 538.00 524.00 537.00 2.9M
2022-12-01 545.00 549.00 526.00 531.00 3.4M
2022-11-30 528.00 537.00 526.00 529.00 2.8M
2022-11-29 533.00 539.00 518.00 527.00 4.9M
2022-11-28 527.00 557.00 527.00 537.00 5.1M
2022-11-25 581.00 582.00 529.00 538.00 8.3M
2022-11-24 545.00 581.00 544.00 581.00 7.7M
2022-11-23 539.00 546.00 530.00 539.00 4.9M
2022-11-22 546.00 552.00 520.00 527.00 6.8M
2022-11-21 565.00 577.00 552.00 552.00 7.1M
2022-11-18 536.00 583.00 534.00 562.00 13.4M
2022-11-17 520.00 548.00 520.00 532.00 7.9M
2022-11-16 520.00 534.00 515.00 523.00 5.7M
2022-11-15 520.00 526.00 503.00 520.00 6.5M
2022-11-14 500.00 520.00 493.00 520.00 8.3M
2022-11-11 483.00 489.50 474.00 489.50 4.6M
2022-11-10 424.50 446.00 422.00 445.00 8.3M
2022-11-09 420.50 424.00 413.50 422.50 4.0M
2022-11-08 422.50 431.50 411.00 411.50 6.4M
2022-11-07 412.50 426.00 407.50 415.00 7.6M
2022-11-04 382.50 411.00 382.50 406.50 8.3M
2022-11-03 377.00 390.00 376.00 387.00 5.2M
2022-11-02 383.00 383.50 375.50 381.00 3.2M
2022-11-01 371.00 380.00 370.50 380.00 4.6M
2022-10-31 368.00 381.50 366.00 373.00 7.7M
2022-10-28 356.00 379.50 356.00 358.00 11.2M
2022-10-27 332.50 368.00 325.50 361.50 9.7M
2022-10-26 332.50 335.00 310.50 335.00 8.5M
2022-10-25 332.50 339.00 326.50 335.00 5.1M
2022-10-24 338.00 347.50 333.50 333.50 5.8M
2022-10-21 335.50 338.00 315.50 319.50 6.2M
2022-10-20 336.00 341.50 331.00 337.50 5.9M
2022-10-19 350.00 359.00 338.50 339.00 7.9M
2022-10-18 366.00 368.00 339.50 350.00 6.3M
2022-10-17 360.00 363.00 338.00 356.00 6.3M
2022-10-14 370.00 380.00 360.00 370.00 8.8M
2022-10-13 355.00 363.50 350.00 352.00 9.4M
2022-10-12 366.00 366.00 335.50 344.00 8.9M
2022-10-11 390.00 395.00 371.50 371.50 5.6M
2022-10-07 418.50 418.50 398.50 412.50 5.3M
2022-10-06 407.50 421.00 402.00 420.00 6.7M
2022-10-05 405.00 418.00 396.50 402.00 8.3M
2022-10-04 397.00 400.00 390.00 394.00 4.1M
2022-10-03 389.00 397.50 382.00 385.00 4.8M
2022-09-30 392.00 403.00 381.50 394.50 10.4M
2022-09-29 406.00 429.00 402.00 402.00 10.2M
2022-09-28 420.00 421.50 385.50 394.50 8.9M
2022-09-27 403.50 427.50 390.50 423.00 7.8M
2022-09-26 398.50 406.50 392.00 392.50 4.6M
2022-09-23 424.50 435.00 393.50 406.50 8.1M
2022-09-22 413.00 426.00 412.50 425.00 4.2M
2022-09-21 418.50 423.00 414.00 416.00 3.0M
2022-09-20 414.00 427.00 410.50 423.50 4.3M
2022-09-19 422.00 423.00 407.50 407.50 3.5M
2022-09-16 421.50 429.50 417.50 419.50 6.9M
2022-09-15 427.50 429.50 410.50 416.50 6.8M
2022-09-14 392.50 425.50 391.00 425.50 7.7M
2022-09-13 408.00 425.00 400.50 404.50 8.9M
2022-09-12 399.50 404.50 393.50 400.00 5.2M
2022-09-08 394.00 406.50 391.00 400.50 7.3M
2022-09-07 384.50 408.00 380.00 388.50 8.4M
2022-09-06 414.00 414.50 382.00 390.50 8.3M
2022-09-05 416.50 419.00 400.50 403.00 14.0M
2022-09-02 378.50 408.00 378.00 408.00 10.1M
2022-09-01 380.00 390.00 362.00 371.00 7.9M
2022-08-31 371.00 389.00 370.50 380.00 6.8M
2022-08-30 374.00 382.50 368.00 371.50 6.7M
2022-08-29 345.50 378.00 345.00 375.00 8.8M
2022-08-26 362.00 385.00 356.00 363.00 12.5M
2022-08-25 328.00 356.00 327.50 356.00 10.1M
2022-08-24 313.00 328.00 308.00 324.00 4.2M
2022-08-23 309.00 314.00 304.00 308.50 2.5M
2022-08-22 312.00 322.00 307.00 311.00 3.0M
2022-08-19 323.00 333.00 318.00 318.00 4.5M
2022-08-18 317.50 331.00 312.50 325.00 6.2M
2022-08-17 307.00 329.50 302.50 324.00 5.3M
2022-08-16 304.50 313.50 303.50 308.50 3.8M
2022-08-15 305.00 315.00 300.00 311.00 8.7M
2022-08-12 268.00 293.50 268.00 293.50 5.8M
2022-08-11 256.50 270.00 255.50 267.00 3.1M
2022-08-10 249.00 252.00 245.00 250.50 1.5M
2022-08-09 257.50 259.50 247.00 256.00 2.6M
2022-08-08 254.00 279.00 254.00 261.50 4.8M
2022-08-05 267.00 272.00 252.50 257.50 5.7M
2022-08-04 258.00 262.00 256.00 262.00 1.3M
2022-08-03 241.50 246.00 236.00 238.50 1.0M
2022-08-02 249.50 249.50 236.50 239.00 1.1M
2022-08-01 261.50 263.00 252.50 253.00 0.8M
2022-07-29 262.00 276.00 261.00 264.50 1.7M
2022-07-28 267.00 270.00 255.00 256.50 1.0M
2022-07-27 255.00 265.00 252.50 264.00 0.7M
2022-07-26 268.00 268.00 255.50 256.00 0.8M
2022-07-25 263.00 267.00 260.50 267.00 0.4M
2022-07-22 271.00 275.00 264.50 267.00 1.3M
2022-07-21 264.00 270.50 261.50 270.00 2.1M
2022-07-20 252.00 267.50 251.00 263.50 2.9M
2022-07-19 248.00 255.00 243.50 243.50 1.0M
2022-07-18 262.50 271.50 252.00 253.00 2.8M
2022-07-15 237.00 247.50 235.50 247.50 0.7M
2022-07-14 235.00 241.00 227.50 239.50 0.8M
2022-07-13 236.50 241.00 234.00 238.00 0.9M
2022-07-12 235.00 236.00 225.00 225.00 1.0M
2022-07-11 250.00 250.00 241.00 245.00 0.4M
2022-07-08 249.00 252.50 240.00 248.00 1.0M
2022-07-07 233.50 247.00 230.00 245.00 0.9M
2022-07-06 242.00 247.00 230.00 231.50 0.8M
2022-07-05 243.00 249.50 232.00 245.00 1.0M
2022-07-04 237.50 244.50 235.00 239.00 0.8M
2022-07-01 251.50 262.00 235.00 237.00 1.4M
2022-06-30 265.00 265.50 251.50 251.50 0.7M
2022-06-29 266.50 269.50 263.00 267.50 0.6M
2022-06-28 277.50 277.50 266.00 271.50 0.6M
2022-06-27 274.00 279.50 269.00 277.00 1.2M
2022-06-24 264.50 272.00 260.00 265.50 1.1M
2022-06-23 262.00 271.50 255.00 257.50 1.7M
2022-06-22 273.00 273.00 253.50 253.50 1.4M
2022-06-21 272.50 279.00 270.00 277.00 1.0M
2022-06-20 294.50 295.00 269.50 269.50 0.9M
2022-06-17 287.00 299.50 287.00 291.50 0.4M
2022-06-16 313.50 318.00 296.00 296.00 0.8M
2022-06-15 304.00 308.50 300.00 307.00 0.6M
2022-06-14 296.00 303.00 292.00 301.50 0.9M
2022-06-13 312.00 316.50 300.50 300.50 1.0M
2022-06-10 323.50 324.00 318.50 322.50 0.4M
2022-06-09 322.00 328.50 321.00 327.00 0.4M
2022-06-08 331.00 336.50 322.50 322.50 0.8M
2022-06-07 334.00 334.00 325.00 328.50 0.5M
2022-06-06 336.00 336.50 325.00 333.50 0.5M
2022-06-02 349.00 352.00 331.00 333.00 1.0M
2022-06-01 344.00 360.00 341.50 349.00 1.6M
2022-05-31 339.50 345.00 335.50 343.00 0.7M
2022-05-30 333.00 340.00 331.50 339.50 0.8M
2022-05-27 324.00 331.50 324.00 327.00 0.6M
2022-05-26 328.00 328.00 318.00 318.50 0.6M
2022-05-25 320.00 326.50 317.00 324.00 0.9M
2022-05-24 334.00 335.00 317.00 317.00 1.3M
2022-05-23 345.00 346.50 334.00 334.00 1.0M
2022-05-20 359.00 364.50 342.00 343.00 3.5M
2022-05-19 327.50 346.00 326.00 346.00 1.2M
2022-05-18 349.00 349.50 334.00 338.50 1.4M
2022-05-17 327.00 345.50 325.50 343.50 1.9M
2022-05-16 330.00 341.50 321.50 323.50 1.5M
2022-05-13 334.00 338.00 320.00 322.50 1.6M
2022-05-12 324.00 346.50 322.50 326.50 2.2M
2022-05-11 326.50 331.50 322.00 329.00 0.8M
2022-05-10 306.00 335.00 306.00 331.50 1.4M
2022-05-09 328.00 328.00 313.00 317.00 0.8M
2022-05-06 322.00 330.00 320.00 330.00 0.7M
2022-05-05 333.00 346.00 332.00 337.00 1.7M
2022-05-04 314.50 332.50 311.00 326.00 1.7M
2022-05-03 297.00 311.50 297.00 308.50 1.1M
2022-04-28 299.50 302.00 282.50 288.50 2.0M
2022-04-26 336.00 336.50 308.50 308.50 1.7M
2022-04-22 362.00 363.00 350.00 350.00 0.7M
2022-04-21 368.00 372.00 366.00 371.50 0.2M
2022-04-20 369.00 371.50 361.00 368.00 0.3M
2022-04-19 371.00 372.50 364.00 365.50 0.3M
2022-04-18 360.50 371.50 353.50 363.00 0.5M
2022-04-15 379.00 379.00 366.00 366.50 0.8M
2022-04-14 384.00 391.00 382.50 382.50 0.5M
2022-04-13 379.00 384.50 375.50 381.00 0.7M
2022-04-12 375.00 383.00 370.00 374.00 0.9M
2022-04-11 400.00 403.00 379.00 383.00 0.8M
2022-04-08 402.00 404.00 395.00 395.00 0.4M
2022-04-07 409.50 409.50 400.00 400.00 0.6M
2022-04-06 408.00 409.50 402.00 409.50 0.4M
2022-04-01 396.00 414.00 392.00 413.00 0.6M
2022-03-31 414.00 414.00 405.00 405.00 0.3M
2022-03-30 408.50 428.00 407.50 414.00 1.1M
2022-03-29 404.00 409.50 396.00 402.00 0.5M
2022-03-28 410.00 410.00 393.00 402.00 0.7M
2022-03-25 417.50 422.50 410.00 410.00 0.4M
2022-03-24 416.00 419.00 408.00 413.50 0.5M
2022-03-23 420.00 428.50 420.00 420.50 0.4M
2022-03-22 410.00 420.00 410.00 414.00 0.5M
2022-03-21 419.50 419.50 407.50 407.50 0.3M
2022-03-18 406.00 412.00 398.50 412.00 0.8M
2022-03-17 390.00 408.00 389.00 407.50 1.3M
2022-03-16 378.50 382.00 371.00 376.00 0.9M
2022-03-15 390.00 393.00 365.00 366.00 1.4M
2022-03-14 400.00 400.50 387.00 393.00 0.6M
2022-03-11 395.00 397.50 386.00 396.00 0.7M
2022-03-10 396.00 404.50 394.00 401.00 0.8M
2022-03-09 390.00 397.00 385.00 385.00 0.7M
2022-03-08 378.00 400.00 378.00 384.00 1.0M
2022-03-07 406.00 406.00 388.00 390.00 1.3M
2022-03-04 423.00 426.50 414.50 416.00 0.6M
2022-03-03 438.00 443.00 426.00 426.00 0.9M
2022-03-02 430.00 435.00 421.00 433.50 1.0M
2022-03-01 425.00 433.00 418.00 428.00 1.0M
2022-02-25 413.00 423.00 408.50 415.00 1.1M
2022-02-24 414.00 416.00 400.00 402.00 1.4M
2022-02-23 421.00 427.00 418.00 420.00 0.7M
2022-02-22 431.00 434.50 415.00 416.00 1.0M
2022-02-21 432.00 438.00 426.00 436.00 0.5M
2022-02-18 428.00 434.50 423.00 434.50 0.6M
2022-02-17 437.50 446.00 430.00 433.00 0.8M
2022-02-16 435.00 443.00 432.50 438.50 1.2M
2022-02-15 424.00 434.00 424.00 425.00 0.7M
2022-02-14 436.00 438.00 422.00 422.00 1.1M
2022-02-11 438.00 448.50 436.50 448.00 0.8M
2022-02-10 448.00 456.00 441.50 445.00 1.3M
2022-02-09 440.00 450.00 433.00 448.00 1.7M
2022-02-08 418.00 437.50 417.50 436.50 1.6M
2022-02-07 425.00 426.00 403.50 414.00 1.6M
2022-01-26 407.00 420.00 403.00 415.00 2.6M
2022-01-25 434.00 434.00 401.00 401.00 3.9M
2022-01-24 419.50 432.00 400.00 430.00 2.2M
2022-01-21 434.00 445.00 420.50 420.50 1.8M
2022-01-20 431.50 440.50 421.50 440.50 1.1M
2022-01-19 430.00 446.50 429.00 430.50 1.3M
2022-01-18 438.00 458.00 437.00 445.00 1.9M
2022-01-17 423.00 442.00 418.00 442.00 1.4M
2022-01-14 422.00 423.50 403.00 423.00 2.0M
2022-01-13 421.50 428.50 417.00 428.50 1.4M
2022-01-12 443.00 453.50 420.50 420.50 3.4M
2022-01-11 472.50 482.00 440.00 448.00 2.9M
2022-01-10 456.00 476.00 456.00 469.00 1.1M
2022-01-07 498.00 502.00 465.00 465.00 2.2M
2022-01-06 511.00 514.00 491.00 496.00 1.4M
2022-01-05 523.00 529.00 515.00 515.00 0.5M
2022-01-04 536.00 537.00 523.00 523.00 0.6M
2022-01-03 540.00 545.00 525.00 527.00 0.6M