欣铨科技

3264
🏛️ 中国台湾 →
84.90
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 84.70 85.70 83.60 84.90 5.7M
2025-09-25 86.00 87.60 85.00 85.00 6.9M
2025-09-24 90.30 90.40 85.60 86.40 12.9M
2025-09-23 88.10 94.00 86.80 88.50 31.6M
2025-09-22 85.80 88.50 84.80 87.80 13.0M
2025-09-19 85.50 85.90 84.10 85.00 3.9M
2025-09-18 83.80 86.50 83.80 84.80 6.2M
2025-09-17 85.30 85.50 83.50 83.50 4.8M
2025-09-16 86.50 86.60 84.00 85.40 7.8M
2025-09-15 85.00 86.00 83.40 85.40 7.7M
2025-09-12 86.00 86.50 84.00 84.40 7.1M
2025-09-11 87.50 87.80 84.70 85.20 12.6M
2025-09-10 86.80 89.50 86.20 87.30 19.2M
2025-09-09 85.10 87.50 85.00 85.90 27.9M
2025-09-08 81.60 84.80 78.70 83.30 30.9M
2025-09-05 75.90 81.10 75.50 80.70 29.0M
2025-09-04 75.30 75.70 74.70 74.70 5.1M
2025-09-03 72.90 74.80 72.80 74.50 4.7M
2025-09-02 74.10 74.50 72.00 72.50 4.8M
2025-09-01 74.40 75.30 72.60 73.00 6.2M
2025-08-29 74.50 76.00 74.00 74.30 10.0M
2025-08-28 73.70 74.80 73.70 74.00 4.9M
2025-08-27 71.60 74.90 70.70 74.40 9.6M
2025-08-26 71.50 71.80 70.40 71.20 3.4M
2025-08-25 72.00 72.20 71.00 71.30 4.0M
2025-08-22 72.00 72.00 71.20 71.40 2.1M
2025-08-21 71.00 72.00 70.80 71.60 2.7M
2025-08-20 73.60 73.60 70.30 70.50 6.4M
2025-08-19 75.60 75.60 73.60 73.60 2.9M
2025-08-18 73.30 74.80 73.20 74.80 4.7M
2025-08-15 73.80 73.80 72.80 73.10 1.9M
2025-08-14 73.30 73.70 72.90 73.30 2.0M
2025-08-13 74.10 74.40 72.50 72.70 4.4M
2025-08-12 73.40 74.30 73.20 73.30 2.9M
2025-08-11 72.80 73.50 72.30 72.90 3.6M
2025-08-08 73.50 74.20 73.00 73.10 4.4M
2025-08-07 72.30 72.90 72.00 72.40 4.4M
2025-08-06 74.40 74.40 72.00 72.00 13.0M
2025-08-05 75.70 76.00 74.50 74.50 6.8M
2025-08-04 75.50 76.60 75.40 75.50 4.3M
2025-08-01 75.00 76.40 74.50 76.40 6.6M
2025-07-31 74.70 76.20 72.90 75.50 9.9M
2025-07-30 75.40 75.40 74.50 74.80 2.1M
2025-07-29 75.20 75.60 74.00 74.70 6.1M
2025-07-28 75.80 75.80 74.80 75.10 4.5M
2025-07-25 76.00 76.10 74.90 75.10 4.7M
2025-07-24 76.20 76.20 74.00 75.70 8.5M
2025-07-23 75.70 76.60 75.30 75.60 2.6M
2025-07-22 77.80 77.80 75.10 75.10 5.0M
2025-07-21 77.30 78.30 76.80 76.90 5.5M
2025-07-18 76.50 77.20 76.10 76.90 4.8M
2025-07-17 75.30 76.10 74.80 75.90 5.3M
2025-07-16 76.40 76.70 74.70 74.70 7.4M
2025-07-15 76.30 76.40 75.70 75.90 3.7M
2025-07-14 76.50 76.50 75.20 76.10 4.0M
2025-07-11 75.70 76.60 74.80 76.00 7.2M
2025-07-10 77.00 77.70 75.10 75.70 7.6M
2025-07-09 75.80 77.50 75.50 77.40 7.2M
2025-07-08 77.10 77.10 74.90 75.50 6.6M
2025-07-07 77.70 78.50 76.50 77.50 7.3M
2025-07-04 79.40 79.60 77.70 78.30 6.3M
2025-07-03 78.30 79.40 77.50 79.00 7.6M
2025-07-02 75.10 78.20 75.00 77.80 7.8M
2025-07-01 75.80 76.50 74.50 74.80 3.6M
2025-06-30 77.50 78.20 75.20 75.80 4.5M
2025-06-27 77.00 77.60 76.00 76.90 4.6M
2025-06-26 78.50 79.70 76.50 76.90 10.6M
2025-06-25 78.00 79.90 77.50 79.00 10.9M
2025-06-24 73.80 78.90 72.00 76.90 16.0M
2025-06-23 74.70 76.10 74.50 76.10 8.9M
2025-06-20 77.50 77.60 74.00 75.90 9.7M
2025-06-19 79.50 79.50 77.50 77.50 8.6M
2025-06-18 79.60 80.20 78.70 79.30 4.5M
2025-06-17 80.20 81.60 79.50 79.50 6.2M
2025-06-16 79.10 80.50 78.40 80.00 3.2M
2025-06-13 80.10 80.80 78.40 79.10 6.2M
2025-06-12 81.40 82.00 80.80 81.00 5.3M
2025-06-11 81.40 83.00 80.30 81.20 16.0M
2025-06-10 76.80 81.30 76.80 80.30 18.0M
2025-06-09 76.10 76.50 75.90 76.30 2.5M
2025-06-06 76.20 76.60 75.60 76.00 2.3M
2025-06-05 76.10 76.20 75.40 76.20 3.5M
2025-06-04 75.60 76.10 75.60 75.90 2.8M
2025-06-03 75.20 75.50 74.30 75.30 5.6M
2025-06-02 76.00 76.30 74.30 74.90 4.2M
2025-05-29 75.00 76.40 75.00 76.30 6.9M
2025-05-28 75.40 75.50 73.80 74.40 3.8M
2025-05-27 76.40 76.60 74.50 74.60 5.2M
2025-05-26 76.00 76.80 75.70 76.20 4.5M
2025-05-23 75.10 76.80 75.10 75.90 8.5M
2025-05-22 74.60 75.60 74.60 74.90 7.9M
2025-05-21 75.30 76.20 74.50 75.40 11.2M
2025-05-20 75.00 75.40 73.80 75.00 9.7M
2025-05-19 75.50 76.10 75.00 75.00 4.9M
2025-05-16 75.30 76.10 74.90 75.50 4.5M
2025-05-15 78.90 79.00 74.90 75.30 17.9M
2025-05-14 79.40 80.20 78.10 79.00 9.6M
2025-05-13 82.90 83.40 78.50 78.60 22.1M
2025-05-12 77.00 83.00 76.80 81.10 22.6M
2025-05-09 76.00 76.70 75.40 76.40 4.1M
2025-05-08 75.60 75.90 74.60 75.90 5.6M
2025-05-07 75.80 76.40 74.60 74.70 4.8M
2025-05-06 75.00 76.90 74.40 75.80 8.8M
2025-05-05 75.40 77.90 73.60 75.00 11.3M
2025-05-02 75.00 75.60 74.40 74.60 5.0M
2025-04-30 74.90 75.50 74.40 74.40 6.5M
2025-04-29 73.00 75.50 72.70 75.20 8.1M
2025-04-28 72.50 74.50 72.00 73.00 6.3M
2025-04-25 75.70 76.00 72.00 72.30 17.1M
2025-04-24 71.00 75.30 70.70 74.00 18.6M
2025-04-23 69.50 70.80 68.20 70.00 4.2M
2025-04-22 67.60 69.30 67.00 67.00 2.4M
2025-04-21 70.50 71.00 68.20 68.30 4.4M
2025-04-18 71.20 72.70 71.00 71.20 4.7M
2025-04-17 71.50 72.40 71.20 71.30 5.3M
2025-04-16 72.30 74.20 71.80 72.00 7.2M
2025-04-15 69.90 74.40 68.80 73.00 12.4M
2025-04-14 70.50 73.50 69.50 70.00 13.6M
2025-04-11 61.00 67.40 59.10 67.40 12.5M
2025-04-10 61.30 61.30 61.30 61.30 0.7M
2025-04-09 57.10 60.90 55.20 55.80 15.0M
2025-04-08 60.00 62.00 60.00 60.00 8.0M
2025-04-07 66.60 66.60 66.60 66.60 0.5M
2025-04-02 73.00 75.00 72.60 74.00 11.5M
2025-04-01 74.70 75.00 70.50 73.70 28.6M
2025-03-31 70.80 73.80 70.10 73.80 17.0M
2025-03-28 71.70 72.10 70.70 72.10 3.0M
2025-03-27 72.00 72.30 71.20 71.70 1.8M
2025-03-26 73.40 73.40 72.30 72.50 2.6M
2025-03-25 74.20 74.50 73.10 73.10 3.1M
2025-03-24 75.50 75.50 73.10 73.10 0.0M
2025-03-21 74.00 74.60 73.30 74.50 0.0M
2025-03-20 72.20 74.10 72.20 73.70 0.0M
2025-03-19 73.50 74.10 71.60 71.60 4.8M
2025-03-18 73.50 74.30 72.60 73.80 8.1M
2025-03-17 71.80 73.00 71.20 72.40 7.2M
2025-03-14 73.40 73.80 68.80 72.10 18.4M
2025-03-13 74.80 75.40 73.00 73.00 7.3M
2025-03-12 74.70 75.70 74.20 74.60 6.8M
2025-03-11 72.80 74.40 71.30 74.30 9.7M
2025-03-10 73.80 74.40 72.10 74.40 6.7M
2025-03-07 73.10 75.20 73.00 73.60 6.5M
2025-03-06 76.10 76.70 74.00 74.00 13.9M
2025-03-05 75.40 77.30 74.60 76.80 24.0M
2025-03-04 73.00 74.70 71.10 74.30 20.7M
2025-03-03 70.80 74.20 70.50 73.60 13.4M
2025-02-27 72.60 73.70 70.60 72.10 0.0M
2025-02-26 73.20 73.50 70.80 72.00 0.0M
2025-02-25 74.10 75.20 73.50 73.50 0.0M
2025-02-24 74.00 75.00 73.40 74.30 0.0M
2025-02-21 75.20 75.60 73.40 74.30 0.0M
2025-02-20 77.20 77.30 74.90 75.10 0.0M
2025-02-19 78.60 80.10 75.70 76.60 0.0M
2025-02-18 76.50 79.00 75.60 78.10 0.0M
2025-02-17 78.10 82.70 75.70 76.20 0.0M
2025-02-14 75.60 79.40 75.40 77.50 0.0M
2025-02-13 75.60 76.90 74.80 75.10 0.0M
2025-02-12 77.30 79.20 74.50 75.00 0.0M
2025-02-11 78.80 79.90 76.50 77.00 0.0M
2025-02-10 76.50 80.90 76.10 78.20 0.0M
2025-02-07 76.90 77.50 75.90 76.80 0.0M
2025-02-06 71.00 77.70 70.30 77.50 0.1M
2025-02-05 69.00 72.90 67.10 70.70 0.0M
2025-02-04 68.50 69.60 66.60 68.00 0.0M
2025-02-03 66.60 69.90 66.00 67.50 0.0M
2025-01-22 63.00 68.90 62.80 68.90 0.0M
2025-01-21 63.30 63.60 61.90 62.70 0.0M
2025-01-20 62.40 63.90 62.30 63.00 0.0M
2025-01-17 65.10 66.50 62.00 62.00 0.0M
2025-01-16 66.00 67.20 64.70 64.80 0.0M
2025-01-15 65.60 67.00 64.00 64.70 0.0M
2025-01-14 61.20 66.10 60.50 64.70 0.0M
2025-01-13 63.00 64.50 59.60 61.70 0.1M
2025-01-10 58.00 61.90 57.70 61.90 20.1M
2025-01-09 57.40 58.90 56.30 56.30 0.0M
2025-01-08 57.10 57.90 56.10 57.70 0.0M
2025-01-07 57.60 58.00 56.50 57.00 0.0M
2025-01-06 56.50 58.30 56.20 57.60 0.0M
2025-01-03 57.50 58.00 55.70 56.00 7.3M
2025-01-02 54.00 56.30 53.50 55.70 0.0M