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
2023-12-29 479.00 481.50 475.00 480.00 1.2M
2023-12-28 474.00 478.00 470.00 478.00 1.3M
2023-12-27 474.00 478.00 470.50 473.50 1.7M
2023-12-26 457.00 477.00 455.50 471.50 3.1M
2023-12-25 452.50 456.00 450.50 453.00 0.4M
2023-12-22 455.00 459.00 449.50 451.00 0.8M
2023-12-21 450.50 458.50 448.00 450.50 0.6M
2023-12-20 458.50 463.00 454.00 454.00 0.7M
2023-12-19 459.00 460.00 451.50 454.50 0.5M
2023-12-18 465.50 468.00 453.00 456.00 1.1M
2023-12-15 481.50 482.00 463.00 463.00 1.8M
2023-12-14 488.00 494.00 475.00 479.00 2.2M
2023-12-13 480.00 484.00 474.00 481.00 1.5M
2023-12-12 477.50 484.50 471.00 478.50 1.4M
2023-12-11 482.00 488.00 472.00 475.00 3.4M
2023-12-08 470.00 474.00 462.00 464.00 1.5M
2023-12-07 470.50 473.50 462.50 462.50 1.3M
2023-12-06 463.00 478.50 462.00 476.00 2.3M
2023-12-05 465.00 467.00 457.00 458.00 1.3M
2023-12-04 479.50 479.50 467.00 467.00 2.0M
2023-12-01 492.00 497.50 481.50 481.50 1.9M
2023-11-30 509.00 510.00 490.00 493.50 2.6M
2023-11-29 498.00 504.00 488.00 504.00 2.7M
2023-11-28 477.50 498.00 477.00 498.00 3.0M
2023-11-27 489.00 491.50 473.00 473.50 2.2M
2023-11-24 508.00 511.00 485.00 489.00 4.3M
2023-11-23 526.00 532.00 502.00 503.00 9.2M
2023-11-22 476.50 512.00 470.00 512.00 8.0M
2023-11-21 466.00 479.00 462.00 466.00 5.3M
2023-11-20 453.00 468.00 442.00 448.00 4.6M
2023-11-17 413.50 443.00 411.00 441.50 2.7M
2023-11-16 418.50 421.00 413.00 413.00 0.5M
2023-11-15 423.50 423.50 413.00 415.50 0.9M
2023-11-14 411.00 415.50 405.50 415.00 0.8M
2023-11-13 418.00 422.00 406.00 406.00 0.9M
2023-11-10 409.00 416.50 408.50 414.50 0.7M
2023-11-09 410.50 414.00 403.00 411.00 0.5M
2023-11-08 418.50 419.50 410.00 410.50 0.8M
2023-11-07 413.00 420.00 410.50 415.00 1.4M
2023-11-06 405.00 411.00 403.00 410.00 1.2M
2023-11-03 402.50 403.00 392.50 398.00 0.6M
2023-11-02 397.00 403.00 392.50 396.50 0.8M
2023-11-01 389.50 393.50 388.00 389.50 0.5M
2023-10-31 406.00 409.00 386.00 386.00 1.1M
2023-10-30 394.50 407.00 394.00 405.00 0.8M
2023-10-27 401.00 401.50 390.00 392.00 0.7M
2023-10-26 401.50 407.00 396.00 396.00 0.9M
2023-10-25 394.00 412.00 393.00 412.00 1.7M
2023-10-24 390.00 393.50 382.50 388.50 0.7M
2023-10-23 398.00 398.00 390.00 390.00 0.5M
2023-10-20 410.50 410.50 395.50 398.50 1.0M
2023-10-19 403.00 415.00 400.00 407.50 0.9M
2023-10-18 412.50 413.00 400.00 402.50 1.0M
2023-10-17 412.00 424.50 410.00 411.00 2.0M
2023-10-16 416.50 425.00 406.00 408.00 2.0M
2023-10-13 398.00 417.00 395.00 412.50 1.9M
2023-10-12 390.00 400.00 389.50 400.00 0.9M
2023-10-11 386.00 395.00 385.50 388.00 1.6M
2023-10-06 405.00 408.00 402.50 406.50 0.4M
2023-10-05 409.50 409.50 402.00 402.00 0.3M
2023-10-04 397.00 404.00 395.00 404.00 0.4M
2023-10-03 404.00 411.50 402.00 402.00 0.9M
2023-10-02 403.00 405.50 400.00 404.00 0.8M
2023-09-28 383.50 398.00 383.50 396.00 1.3M
2023-09-27 388.00 391.00 376.50 379.50 1.2M
2023-09-26 392.00 394.50 388.00 388.00 0.8M
2023-09-25 397.50 397.50 391.50 391.50 0.8M
2023-09-22 399.00 399.00 390.00 395.50 1.4M
2023-09-21 404.00 413.50 403.00 404.50 1.2M
2023-09-20 400.50 407.50 395.50 406.50 0.9M
2023-09-19 417.00 417.50 399.50 400.00 1.2M
2023-09-18 420.00 421.00 414.00 414.00 0.7M
2023-09-15 430.00 442.50 422.50 422.50 2.7M
2023-09-14 422.00 429.00 418.50 424.50 1.3M
2023-09-13 414.00 423.00 408.00 414.00 1.1M
2023-09-12 402.00 420.50 397.50 417.00 1.3M
2023-09-11 426.50 426.50 400.00 400.00 1.2M
2023-09-08 417.00 417.00 409.00 414.00 0.5M
2023-09-07 427.50 428.00 417.00 417.00 0.8M
2023-09-06 429.00 433.50 426.50 426.50 0.6M
2023-09-05 430.00 431.50 421.50 426.50 0.5M
2023-09-04 431.00 434.50 427.00 427.50 0.8M
2023-09-01 423.50 429.50 421.00 425.50 0.7M
2023-08-31 425.00 427.50 418.50 420.00 0.9M
2023-08-30 422.50 441.50 422.50 427.00 2.2M
2023-08-29 423.50 425.00 410.00 419.00 1.8M
2023-08-28 449.00 449.50 420.00 422.00 3.7M
2023-08-25 432.50 450.00 431.00 445.00 1.2M
2023-08-24 453.00 453.50 437.00 438.50 1.7M
2023-08-23 451.00 451.50 431.50 444.50 2.2M
2023-08-22 428.00 444.50 425.50 442.00 2.9M
2023-08-21 425.00 429.50 414.50 416.00 0.9M
2023-08-18 430.00 445.50 415.50 416.00 3.2M
2023-08-17 396.50 419.50 396.50 419.00 1.2M
2023-08-16 395.50 401.50 391.50 400.00 0.8M
2023-08-15 419.00 419.00 401.50 401.50 1.2M
2023-08-14 405.00 414.50 398.50 412.50 0.9M
2023-08-11 405.00 421.50 402.50 412.50 1.9M
2023-08-10 411.00 412.50 386.00 389.50 2.2M
2023-08-09 417.50 426.50 415.00 415.00 0.9M
2023-08-08 435.00 437.00 422.00 422.50 1.0M
2023-08-07 425.50 442.00 423.50 434.00 1.0M
2023-08-04 428.00 430.00 422.00 425.00 0.8M
2023-08-02 452.00 454.00 425.00 426.00 1.8M
2023-08-01 462.00 467.00 448.50 449.00 1.4M
2023-07-31 474.00 484.50 458.50 458.50 3.1M
2023-07-28 454.50 470.00 445.00 470.00 1.6M
2023-07-27 462.00 465.00 452.00 455.00 1.2M
2023-07-26 484.50 485.50 456.50 458.00 1.9M
2023-07-25 481.00 505.00 478.50 478.50 3.8M
2023-07-24 456.50 489.50 456.50 484.00 4.4M
2023-07-21 439.00 454.00 436.00 446.00 1.2M
2023-07-20 464.00 464.00 447.50 450.00 1.4M
2023-07-19 458.00 477.50 457.50 459.50 1.7M
2023-07-18 470.50 472.50 454.00 455.00 1.1M
2023-07-17 481.50 481.50 466.00 466.00 1.1M
2023-07-14 476.00 477.50 470.00 477.00 1.0M
2023-07-13 468.50 478.50 465.00 466.00 2.0M
2023-07-12 476.00 477.00 461.00 462.00 1.7M
2023-07-11 471.00 476.00 467.00 471.50 1.1M
2023-07-10 468.50 475.00 460.50 461.00 1.2M
2023-07-07 470.50 475.00 466.00 468.50 1.2M
2023-07-06 484.50 495.00 476.00 477.50 1.9M
2023-07-05 478.50 498.50 465.50 490.00 2.3M
2023-07-04 474.00 479.00 465.50 478.00 1.5M
2023-07-03 481.50 482.50 464.50 471.00 1.6M
2023-06-30 480.50 484.00 474.00 475.50 1.1M
2023-06-29 482.00 495.00 481.00 482.50 1.2M
2023-06-28 485.00 488.50 476.50 478.50 0.8M
2023-06-27 487.50 494.00 479.50 479.50 1.0M
2023-06-26 501.00 505.00 488.00 488.00 1.1M
2023-06-21 521.00 525.00 500.00 505.00 1.3M
2023-06-20 537.00 538.00 518.00 518.00 1.2M
2023-06-19 528.00 536.00 525.00 531.00 1.6M
2023-06-16 535.00 540.00 525.00 527.00 2.9M
2023-06-15 524.00 536.00 518.00 531.00 5.0M
2023-06-14 506.00 516.00 501.00 513.00 1.9M
2023-06-13 484.50 513.00 484.50 509.00 3.5M
2023-06-12 456.50 480.50 451.00 480.50 1.4M
2023-06-09 470.00 474.00 462.00 463.00 1.0M
2023-06-08 488.00 489.50 462.50 465.00 1.8M
2023-06-07 498.00 498.00 489.00 491.00 0.7M
2023-06-06 493.50 500.00 485.00 495.00 1.2M
2023-06-05 496.50 498.00 491.00 493.00 0.8M
2023-06-02 510.00 512.00 490.00 491.50 1.4M
2023-06-01 500.00 502.00 491.50 500.00 1.1M
2023-05-31 509.00 512.00 498.50 501.00 1.3M
2023-05-30 517.00 518.00 503.00 509.00 1.6M
2023-05-29 510.00 518.00 508.00 511.00 2.7M
2023-05-26 505.00 510.00 490.50 501.00 3.2M
2023-05-25 505.00 519.00 494.00 496.00 5.0M
2023-05-24 492.00 496.50 485.00 496.50 2.2M
2023-05-23 488.50 504.00 482.50 494.00 5.9M
2023-05-22 493.00 496.50 463.00 476.50 4.1M
2023-05-19 451.00 492.50 450.00 485.00 5.1M
2023-05-18 453.00 456.00 445.00 448.50 1.9M
2023-05-17 429.50 446.50 429.50 446.50 2.1M
2023-05-16 426.00 432.50 425.00 427.00 1.0M
2023-05-15 433.00 434.00 418.50 419.50 1.5M
2023-05-12 436.00 438.00 430.50 433.00 0.8M
2023-05-11 440.00 442.00 435.00 435.50 1.1M
2023-05-10 441.00 442.00 432.00 435.00 1.2M
2023-05-09 438.00 446.50 436.50 445.00 1.2M
2023-05-08 450.00 454.00 437.00 438.00 1.4M
2023-05-05 433.00 448.00 431.50 447.00 1.6M
2023-05-04 436.50 441.50 434.00 434.50 1.7M
2023-05-03 455.00 457.00 440.50 441.50 2.2M
2023-05-02 458.00 467.50 451.50 463.00 1.6M
2023-04-28 460.00 465.00 450.50 453.50 2.0M
2023-04-27 441.50 453.00 435.50 446.50 1.5M
2023-04-26 438.50 446.00 433.50 441.50 1.8M
2023-04-25 458.50 462.00 433.50 442.00 3.6M
2023-04-24 471.50 472.50 456.50 458.00 3.0M
2023-04-21 481.00 485.00 471.00 477.00 3.4M
2023-04-20 495.00 495.50 477.00 477.50 2.3M
2023-04-19 503.00 506.00 496.50 497.50 1.1M
2023-04-18 515.00 520.00 498.00 498.00 2.2M
2023-04-17 498.00 513.00 495.00 510.00 1.7M
2023-04-14 497.50 506.00 493.50 501.00 1.7M
2023-04-13 505.00 506.00 492.00 493.00 2.3M
2023-04-12 514.00 517.00 508.00 509.00 1.4M
2023-04-11 516.00 517.00 505.00 510.00 2.9M
2023-04-10 522.00 527.00 518.00 521.00 1.5M
2023-04-07 512.00 526.00 506.00 514.00 2.1M
2023-04-06 516.00 516.00 501.00 511.00 2.1M
2023-03-31 518.00 525.00 512.00 519.00 1.2M
2023-03-30 522.00 528.00 513.00 514.00 1.1M
2023-03-29 525.00 525.00 512.00 512.00 1.4M
2023-03-28 548.00 548.00 519.00 519.00 3.1M
2023-03-27 568.00 574.00 545.00 545.00 3.5M
2023-03-24 552.00 579.00 551.00 560.00 9.4M
2023-03-23 545.00 552.00 534.00 546.00 4.6M
2023-03-22 553.00 554.00 536.00 540.00 3.7M
2023-03-21 567.00 569.00 543.00 547.00 4.2M
2023-03-20 562.00 567.00 559.00 561.00 1.6M
2023-03-17 555.00 568.00 549.00 558.00 5.0M
2023-03-16 557.00 563.00 538.00 547.00 4.0M
2023-03-15 560.00 576.00 550.00 552.00 5.1M
2023-03-14 561.00 581.00 547.00 547.00 5.2M
2023-03-13 554.00 566.00 552.00 565.00 3.3M
2023-03-10 562.00 566.00 548.00 555.00 2.1M
2023-03-09 573.00 577.00 560.00 568.00 5.2M
2023-03-08 569.00 587.00 568.00 579.00 2.9M
2023-03-07 571.00 585.00 564.00 573.00 3.1M
2023-03-06 574.00 578.00 564.00 566.00 2.1M
2023-03-03 573.00 577.00 553.00 564.00 3.5M
2023-03-02 568.00 575.00 555.00 564.00 3.8M
2023-03-01 532.00 571.00 528.00 565.00 5.2M
2023-02-24 547.00 558.00 525.00 538.00 5.3M
2023-02-23 525.00 555.00 524.00 541.00 3.9M
2023-02-22 528.00 531.00 508.00 517.00 3.0M
2023-02-21 547.00 550.00 536.00 538.00 2.4M
2023-02-20 553.00 562.00 540.00 543.00 2.7M
2023-02-17 561.00 563.00 549.00 553.00 2.2M
2023-02-16 563.00 572.00 559.00 568.00 2.8M
2023-02-15 556.00 565.00 548.00 553.00 2.2M
2023-02-14 572.00 580.00 558.00 560.00 3.0M
2023-02-13 577.00 593.00 566.00 566.00 4.3M
2023-02-10 595.00 605.00 568.00 582.00 5.7M
2023-02-09 571.00 613.00 569.00 597.00 10.0M
2023-02-08 555.00 584.00 555.00 571.00 7.3M
2023-02-07 538.00 551.00 537.00 550.00 2.2M
2023-02-06 551.00 552.00 537.00 538.00 2.4M
2023-02-03 553.00 579.00 549.00 556.00 8.0M
2023-02-02 543.00 559.00 543.00 549.00 3.5M
2023-02-01 534.00 553.00 533.00 540.00 4.0M
2023-01-31 525.00 532.00 517.00 525.00 3.3M
2023-01-30 560.00 560.00 539.00 539.00 3.7M
2023-01-17 524.00 535.00 519.00 535.00 2.7M
2023-01-16 522.00 531.00 516.00 528.00 3.1M
2023-01-13 521.00 526.00 515.00 517.00 3.4M
2023-01-12 514.00 523.00 513.00 516.00 4.2M
2023-01-11 541.00 541.00 502.00 513.00 8.5M
2023-01-10 551.00 561.00 535.00 549.00 7.9M
2023-01-09 520.00 552.00 519.00 552.00 9.7M
2023-01-06 487.00 505.00 486.00 502.00 3.3M
2023-01-05 524.00 528.00 487.00 487.00 5.8M
2023-01-04 516.00 529.00 516.00 518.00 2.8M
2023-01-03 497.50 525.00 496.00 522.00 3.5M