前鼎光电

4908
🏛️ 中国台湾 →
86.70
最后更新: 2025-10-03
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 88.00 88.00 83.40 84.30 0.0M
2023-12-28 93.50 93.60 87.90 88.00 0.0M
2023-12-27 94.60 95.00 92.90 92.90 0.0M
2023-12-26 93.00 93.60 92.30 93.50 0.0M
2023-12-25 93.90 94.80 93.00 93.00 0.0M
2023-12-22 94.20 95.50 93.70 93.90 0.0M
2023-12-21 93.10 94.70 92.90 93.90 0.0M
2023-12-20 95.70 96.50 93.80 93.80 0.0M
2023-12-19 95.30 98.20 94.60 94.90 0.0M
2023-12-18 93.10 95.50 92.80 95.30 0.0M
2023-12-15 95.30 96.00 93.10 93.20 0.0M
2023-12-14 95.80 96.50 93.90 95.10 0.0M
2023-12-13 96.10 97.50 95.00 95.30 0.0M
2023-12-12 105.50 105.50 95.20 95.60 0.0M
2023-12-11 98.90 106.50 97.60 105.50 0.0M
2023-12-08 93.80 98.60 92.60 97.20 0.0M
2023-12-07 93.60 94.80 91.70 92.40 0.0M
2023-12-06 93.60 96.20 93.10 93.10 0.0M
2023-12-05 93.70 93.70 92.20 92.60 0.0M
2023-12-04 96.80 96.90 92.50 94.00 0.0M
2023-12-01 95.30 97.10 94.10 95.10 0.0M
2023-11-30 101.00 102.50 94.80 94.80 0.0M
2023-11-29 94.10 103.00 94.10 100.00 0.0M
2023-11-28 92.30 96.00 91.50 94.00 0.0M
2023-11-27 91.30 93.00 90.30 91.50 0.0M
2023-11-24 93.40 94.00 91.30 91.50 0.0M
2023-11-23 104.00 104.00 93.00 93.40 0.0M
2023-11-22 101.00 104.50 98.70 102.00 0.0M
2023-11-21 93.90 100.00 93.20 100.00 0.0M
2023-11-20 92.60 93.70 91.20 91.20 0.0M
2023-11-17 93.00 94.10 90.70 92.10 0.0M
2023-11-16 94.60 95.50 92.90 92.90 0.0M
2023-11-15 98.00 98.80 94.30 94.60 0.0M
2023-11-14 91.80 96.20 90.80 96.20 0.0M
2023-11-13 91.40 93.40 89.30 92.00 0.0M
2023-11-10 93.50 94.40 89.70 89.70 0.0M
2023-11-09 95.00 97.20 92.10 93.80 0.0M
2023-11-08 97.00 98.60 95.00 95.00 0.0M
2023-11-07 97.00 101.50 95.70 97.20 0.0M
2023-11-06 94.20 99.70 93.60 97.60 0.0M
2023-11-03 97.50 97.50 93.20 93.40 0.0M
2023-11-02 92.90 95.50 91.50 95.40 0.0M
2023-11-01 92.00 94.40 88.80 92.00 0.0M
2023-10-31 94.50 96.60 88.50 89.80 0.0M
2023-10-30 95.70 97.40 92.10 93.70 0.0M
2023-10-27 100.00 102.00 90.30 95.40 0.0M
2023-10-26 98.50 103.50 96.00 99.20 0.0M
2023-10-25 103.50 105.00 97.50 98.30 0.0M
2023-10-24 91.30 99.00 89.70 99.00 0.0M
2023-10-23 92.50 94.30 89.20 90.00 0.0M
2023-10-20 92.10 97.60 89.10 91.60 0.0M
2023-10-19 91.50 96.60 90.30 93.00 0.0M
2023-10-18 84.10 91.70 80.70 90.30 0.0M
2023-10-17 85.90 89.60 80.40 83.40 0.0M
2023-10-16 82.00 88.40 81.10 83.70 0.0M
2023-10-13 75.40 81.00 73.70 81.00 0.0M
2023-10-12 69.50 73.70 69.50 73.70 0.0M
2023-10-11 71.80 72.20 66.50 67.00 0.0M
2023-10-06 71.80 72.70 70.60 71.00 0.0M
2023-10-05 71.60 74.80 71.50 72.10 0.0M
2023-10-04 69.40 71.30 69.10 71.00 0.0M
2023-10-03 70.40 74.00 69.50 70.30 0.0M
2023-10-02 71.00 72.00 69.20 70.00 0.0M
2023-09-28 73.10 73.90 69.70 69.90 0.0M
2023-09-27 71.90 75.00 71.60 72.50 0.0M
2023-09-26 74.10 75.70 70.50 71.50 0.0M
2023-09-25 76.60 76.80 73.30 73.80 0.0M
2023-09-22 70.90 77.50 70.40 75.50 0.0M
2023-09-21 71.50 72.70 69.10 71.00 0.0M
2023-09-20 72.80 76.40 68.50 71.50 0.0M
2023-09-19 72.20 74.20 70.20 72.10 0.0M
2023-09-18 69.90 76.80 69.80 72.80 0.0M
2023-09-15 73.50 77.50 66.80 70.00 0.1M
2023-09-14 66.20 70.50 66.00 70.50 0.0M
2023-09-13 58.80 64.10 58.10 64.10 0.0M
2023-09-12 60.50 60.50 54.90 58.30 0.0M
2023-09-11 60.10 61.80 58.50 61.00 0.0M
2023-09-08 60.50 61.80 57.60 60.30 0.0M
2023-09-07 60.40 63.20 60.20 61.30 0.0M
2023-09-06 56.00 62.20 55.90 62.20 0.0M
2023-09-05 56.30 57.80 55.60 56.60 0.0M
2023-09-04 56.00 56.70 55.00 56.30 0.0M
2023-09-01 54.50 55.80 52.90 55.50 0.0M
2023-08-31 55.10 55.10 53.70 54.40 0.0M
2023-08-30 55.50 55.70 54.80 54.90 0.0M
2023-08-29 54.40 55.80 53.60 55.20 0.0M
2023-08-28 55.60 55.60 53.50 54.30 0.0M
2023-08-25 50.80 55.90 50.30 55.10 0.0M
2023-08-24 54.40 55.90 53.50 54.10 0.0M
2023-08-23 54.30 55.10 53.60 53.70 0.0M
2023-08-22 56.00 56.00 53.40 53.90 0.0M
2023-08-21 54.10 55.80 53.90 54.90 0.0M
2023-08-18 54.60 57.00 53.50 54.00 0.0M
2023-08-17 53.50 56.30 53.00 55.60 0.0M
2023-08-16 52.00 54.10 51.00 53.50 0.0M
2023-08-15 52.00 53.40 51.90 52.30 0.0M
2023-08-14 51.20 51.90 50.50 51.20 0.0M
2023-08-11 53.00 54.50 51.80 51.80 0.0M
2023-08-10 52.20 52.60 50.20 51.20 0.0M
2023-08-09 54.30 54.80 52.20 52.20 0.0M
2023-08-08 54.30 55.70 53.90 54.70 0.0M
2023-08-07 52.50 56.50 49.50 54.80 0.0M
2023-08-04 51.30 52.70 50.80 52.50 0.0M
2023-08-02 54.90 55.20 52.20 52.50 0.0M
2023-08-01 58.70 59.40 55.00 55.00 0.0M
2023-07-31 63.70 65.80 58.30 58.70 0.0M
2023-07-28 54.70 60.10 53.30 60.10 0.0M
2023-07-27 54.30 56.40 54.20 54.70 0.0M
2023-07-26 55.10 55.90 53.50 54.10 0.0M
2023-07-25 56.30 57.30 54.00 55.70 0.0M
2023-07-24 57.90 58.00 54.10 55.10 0.0M
2023-07-21 58.00 61.20 57.50 57.90 0.0M
2023-07-20 65.60 66.30 56.00 59.80 0.0M
2023-07-19 56.50 62.10 56.50 62.10 0.0M
2023-07-18 57.00 60.60 54.50 56.50 0.0M
2023-07-17 56.70 56.90 54.00 56.90 0.0M
2023-07-14 48.00 51.80 47.25 51.80 0.0M
2023-07-13 46.05 49.45 45.90 47.10 0.0M
2023-07-12 46.05 46.60 45.10 45.35 0.0M
2023-07-11 46.60 47.50 45.20 46.50 0.0M
2023-07-10 49.10 50.50 47.85 47.85 0.0M
2023-07-07 45.70 47.50 44.15 46.35 0.0M
2023-07-06 45.20 48.70 44.80 45.80 0.0M
2023-07-05 46.60 46.80 45.00 45.20 0.0M
2023-07-04 43.00 46.95 42.10 46.60 0.0M
2023-07-03 42.40 43.10 41.95 42.70 0.0M
2023-06-30 43.35 43.80 41.90 42.15 0.0M
2023-06-29 44.50 44.50 41.85 43.75 0.0M
2023-06-28 39.10 42.95 39.10 42.95 0.0M
2023-06-27 39.65 40.10 38.90 39.05 0.0M
2023-06-26 40.20 40.20 39.25 39.80 0.0M
2023-06-21 39.60 40.35 39.50 40.35 0.0M
2023-06-20 39.70 39.70 39.45 39.60 0.0M
2023-06-19 39.80 39.85 39.15 39.70 0.0M
2023-06-16 39.60 39.75 39.15 39.40 0.0M
2023-06-15 39.90 39.90 39.40 39.50 0.0M
2023-06-14 39.35 39.65 39.25 39.55 0.0M
2023-06-13 38.95 39.75 38.85 39.15 0.0M
2023-06-12 40.70 40.70 39.10 39.20 0.0M
2023-06-09 39.80 40.65 39.80 40.35 0.0M
2023-06-08 40.35 40.35 39.60 39.60 0.0M
2023-06-07 40.00 40.45 40.00 40.40 0.0M
2023-06-06 40.65 40.75 40.00 40.00 0.0M
2023-06-05 40.40 41.65 40.40 40.65 0.0M
2023-06-02 41.05 41.25 40.15 40.25 0.0M
2023-06-01 40.55 41.35 40.30 41.20 0.0M
2023-05-31 41.30 41.45 40.50 40.55 0.0M
2023-05-30 40.15 41.50 40.00 40.95 0.0M
2023-05-29 40.15 40.40 39.70 39.85 0.0M
2023-05-26 39.45 40.10 38.65 39.75 0.0M
2023-05-25 39.40 39.65 39.20 39.25 0.0M
2023-05-24 39.55 39.60 39.10 39.40 0.0M
2023-05-23 40.75 40.75 39.70 39.70 0.0M
2023-05-22 39.50 40.55 39.05 40.25 0.0M
2023-05-19 39.70 40.15 39.40 39.70 0.0M
2023-05-18 38.15 39.45 38.10 39.45 0.0M
2023-05-17 38.50 38.95 38.10 38.15 0.0M
2023-05-16 39.00 39.80 38.00 38.65 0.0M
2023-05-15 37.00 39.15 36.05 38.80 0.0M
2023-05-12 35.95 37.20 35.15 36.90 0.0M
2023-05-11 36.20 37.05 35.60 35.65 0.0M
2023-05-10 33.95 34.50 33.90 34.35 0.0M
2023-05-09 35.10 35.15 34.15 34.15 0.0M
2023-05-08 35.30 35.50 34.95 35.15 0.0M
2023-05-05 35.85 35.95 35.15 35.20 0.0M
2023-05-04 35.90 36.05 35.60 35.85 0.0M
2023-05-03 35.80 36.40 35.20 35.90 0.0M
2023-05-02 36.15 36.30 35.90 36.00 0.0M
2023-04-28 36.10 36.95 35.70 35.80 0.0M
2023-04-27 34.90 36.10 34.70 35.30 0.0M
2023-04-26 33.70 34.95 33.30 34.95 0.0M
2023-04-25 34.55 34.65 33.65 33.75 0.0M
2023-04-24 34.40 35.10 34.35 34.45 0.0M
2023-04-21 35.40 35.50 34.10 34.30 0.0M
2023-04-20 36.55 36.80 35.50 35.50 0.0M
2023-04-19 37.30 37.50 36.10 36.30 0.0M
2023-04-18 35.35 37.20 34.85 36.60 0.0M
2023-04-17 34.40 35.25 34.05 35.05 0.0M
2023-04-14 34.45 34.50 34.00 34.10 0.0M
2023-04-13 34.20 34.90 34.05 34.45 0.0M
2023-04-12 33.50 34.15 33.35 33.80 0.0M
2023-04-11 33.30 33.50 33.05 33.50 0.0M
2023-04-10 33.25 33.80 33.25 33.40 0.0M
2023-04-07 32.85 33.10 32.70 32.90 0.0M
2023-04-06 32.55 33.40 32.50 32.85 0.0M
2023-03-31 32.85 32.90 32.35 32.45 0.0M
2023-03-30 32.40 33.05 32.40 32.55 0.0M
2023-03-29 31.85 32.00 31.70 31.75 0.0M
2023-03-28 32.35 32.45 31.60 31.80 0.0M
2023-03-27 32.00 32.70 32.00 32.15 0.0M
2023-03-24 32.25 32.25 31.75 32.00 0.0M
2023-03-23 31.55 32.35 31.50 31.85 0.0M
2023-03-22 31.70 31.70 31.45 31.60 0.0M
2023-03-21 31.00 31.65 31.00 31.45 0.0M
2023-03-20 30.55 31.10 30.55 30.95 0.0M
2023-03-17 30.50 30.80 30.50 30.55 0.0M
2023-03-16 31.30 31.30 30.20 30.35 0.0M
2023-03-15 31.25 31.45 31.25 31.30 0.0M
2023-03-14 31.15 31.35 31.00 31.15 0.0M
2023-03-13 31.60 31.80 31.05 31.30 0.0M
2023-03-10 32.65 32.65 31.85 32.00 0.0M
2023-03-09 32.85 33.55 32.85 33.10 0.0M
2023-03-08 32.65 32.95 32.55 32.75 0.0M
2023-03-07 32.90 33.10 32.80 32.80 0.0M
2023-03-06 32.90 33.00 32.55 32.60 0.0M
2023-03-03 32.15 32.70 32.10 32.70 0.0M
2023-03-02 32.05 32.15 31.95 32.05 0.0M
2023-03-01 31.95 32.30 31.95 32.00 0.0M
2023-02-24 32.50 32.50 31.95 31.95 0.0M
2023-02-23 32.00 32.55 32.00 32.25 0.0M
2023-02-22 31.80 31.80 31.35 31.60 0.0M
2023-02-21 32.45 32.55 32.00 32.15 0.0M
2023-02-20 31.65 32.45 31.55 32.45 0.0M
2023-02-17 31.60 31.90 31.30 31.75 0.0M
2023-02-16 31.35 31.60 31.20 31.45 0.0M
2023-02-15 31.15 31.55 31.00 31.10 0.0M
2023-02-14 31.35 31.65 31.25 31.30 0.0M
2023-02-13 31.30 31.55 31.05 31.30 0.0M
2023-02-10 32.15 32.15 31.60 31.60 0.0M
2023-02-09 31.95 32.25 31.85 32.10 0.0M
2023-02-08 32.20 32.25 31.90 31.95 0.0M
2023-02-07 32.05 32.10 31.65 31.95 0.0M
2023-02-06 31.70 32.15 31.70 32.00 0.0M
2023-02-03 32.20 32.20 31.80 31.90 0.0M
2023-02-02 31.80 32.35 31.80 32.20 0.0M
2023-02-01 30.90 31.60 30.90 31.60 0.0M
2023-01-31 30.85 31.20 30.80 30.80 0.0M
2023-01-30 30.75 30.90 30.65 30.70 0.0M
2023-01-17 30.30 30.85 30.25 30.30 0.0M
2023-01-16 30.30 30.40 30.20 30.20 0.0M
2023-01-13 30.40 30.50 30.15 30.20 0.0M
2023-01-12 30.45 30.60 30.15 30.30 0.0M
2023-01-11 30.80 30.90 30.40 30.45 0.0M
2023-01-10 31.35 31.85 31.20 31.20 0.0M
2023-01-09 30.80 31.50 30.80 31.25 0.0M
2023-01-06 30.75 30.75 30.40 30.50 0.0M
2023-01-05 30.80 30.85 30.40 30.60 0.0M
2023-01-04 30.15 30.90 30.15 30.60 0.0M
2023-01-03 29.65 30.30 29.65 30.05 0.0M