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
2022-12-30 48.90 49.60 48.90 49.60 0.0M
2022-12-29 47.80 48.70 47.30 48.30 0.0M
2022-12-28 49.00 49.05 47.95 48.20 0.0M
2022-12-27 49.80 49.80 49.25 49.30 0.0M
2022-12-26 50.00 50.00 49.40 49.55 0.0M
2022-12-23 49.95 50.00 49.35 49.85 0.0M
2022-12-22 50.50 51.20 50.00 50.30 0.0M
2022-12-21 48.85 50.40 48.50 49.90 0.0M
2022-12-20 50.00 50.40 48.10 48.20 0.0M
2022-12-19 50.60 50.60 49.90 50.10 0.0M
2022-12-16 49.95 50.70 49.90 50.70 0.0M
2022-12-15 50.40 50.80 50.10 50.60 0.0M
2022-12-14 50.20 50.90 49.90 50.60 0.0M
2022-12-13 50.40 50.40 49.75 50.20 0.0M
2022-12-12 50.30 50.30 49.65 49.90 0.0M
2022-12-09 51.00 51.40 50.30 50.30 0.0M
2022-12-08 50.10 51.00 49.95 50.70 0.0M
2022-12-07 50.40 50.80 49.70 50.10 0.0M
2022-12-06 52.00 52.00 50.50 50.60 0.0M
2022-12-05 51.70 52.20 51.20 52.10 0.0M
2022-12-02 50.30 51.00 50.30 51.00 0.0M
2022-12-01 50.80 50.80 50.30 50.30 0.0M
2022-11-30 49.90 50.20 49.70 49.80 0.0M
2022-11-29 49.40 50.00 48.70 49.55 0.0M
2022-11-28 50.40 51.40 49.50 49.65 0.0M
2022-11-25 49.30 50.40 49.30 50.10 0.0M
2022-11-24 50.20 50.20 48.55 49.25 0.0M
2022-11-23 50.50 50.70 49.85 50.10 0.0M
2022-11-22 50.30 50.30 49.10 50.10 0.0M
2022-11-21 50.20 50.40 49.85 50.10 0.0M
2022-11-18 50.60 50.80 49.95 50.10 0.0M
2022-11-17 50.00 50.30 49.45 50.30 0.0M
2022-11-16 49.30 50.00 48.60 50.00 0.0M
2022-11-15 48.45 49.10 48.40 48.90 0.0M
2022-11-14 48.60 49.20 48.20 48.70 0.0M
2022-11-11 48.15 49.50 47.10 48.35 0.0M
2022-11-10 46.10 46.75 45.85 46.75 0.0M
2022-11-09 45.85 46.35 45.65 46.15 0.0M
2022-11-08 45.10 46.15 44.95 45.30 0.0M
2022-11-07 45.30 45.50 44.60 44.85 0.0M
2022-11-04 43.80 44.70 43.80 44.65 0.0M
2022-11-03 43.20 44.00 43.15 44.00 0.0M
2022-11-02 44.45 44.50 43.70 43.85 0.0M
2022-11-01 41.85 44.35 41.70 43.95 0.0M
2022-10-31 42.25 42.50 41.55 41.85 0.0M
2022-10-28 42.95 43.50 41.60 41.65 0.0M
2022-10-27 40.00 40.75 40.00 40.60 0.0M
2022-10-26 40.25 40.65 39.60 39.70 0.0M
2022-10-25 39.75 41.00 39.75 39.75 0.0M
2022-10-24 39.40 40.10 39.25 39.70 0.0M
2022-10-21 38.70 39.05 38.40 38.70 0.0M
2022-10-20 39.20 39.20 38.00 38.85 0.0M
2022-10-19 40.20 40.25 39.15 39.30 0.0M
2022-10-18 41.40 41.50 39.20 40.15 0.0M
2022-10-17 40.05 40.85 39.20 40.85 0.0M
2022-10-14 39.70 40.75 39.70 40.70 0.0M
2022-10-13 40.65 40.65 38.35 38.50 0.0M
2022-10-12 41.30 41.35 39.80 40.15 0.0M
2022-10-11 43.10 43.25 41.00 41.00 0.0M
2022-10-07 44.10 44.55 43.80 44.25 0.0M
2022-10-06 43.60 44.25 43.50 44.15 0.0M
2022-10-05 44.15 44.75 43.55 43.60 0.0M
2022-10-04 43.80 43.80 43.10 43.40 0.0M
2022-10-03 41.20 43.30 41.05 42.50 0.0M
2022-09-30 39.20 41.85 39.20 41.80 0.0M
2022-09-29 40.25 41.50 39.95 40.90 0.0M
2022-09-28 41.30 41.60 39.40 39.40 0.0M
2022-09-27 41.15 41.40 40.15 41.40 0.0M
2022-09-26 42.30 42.35 40.30 40.65 0.0M
2022-09-23 43.25 43.85 42.80 42.90 0.0M
2022-09-22 42.90 43.90 42.35 43.80 0.0M
2022-09-21 44.05 44.15 43.00 43.20 0.0M
2022-09-20 44.50 44.90 43.50 44.05 0.0M
2022-09-19 44.90 45.20 43.80 44.00 0.0M
2022-09-16 45.70 46.05 45.00 45.00 0.0M
2022-09-15 46.90 47.05 45.90 46.10 0.0M
2022-09-14 45.20 46.90 45.15 46.80 0.0M
2022-09-13 47.35 47.35 46.45 46.70 0.0M
2022-09-12 47.00 47.05 46.20 46.65 0.0M
2022-09-08 44.00 46.50 44.00 46.00 0.0M
2022-09-07 43.40 43.45 42.30 42.65 0.0M
2022-09-06 43.40 44.00 42.90 43.25 0.0M
2022-09-05 45.60 45.70 43.50 43.50 0.0M
2022-09-02 45.60 45.90 45.25 45.60 0.0M
2022-09-01 45.70 45.95 45.10 45.40 0.0M
2022-08-31 45.20 45.85 44.80 45.80 0.0M
2022-08-30 45.30 45.35 44.90 44.95 0.0M
2022-08-29 44.50 45.05 44.00 44.80 0.0M
2022-08-26 46.30 46.50 45.55 45.55 0.0M
2022-08-25 45.05 46.20 44.90 46.10 0.0M
2022-08-24 45.00 45.15 44.35 44.50 0.0M
2022-08-23 44.65 44.75 44.20 44.50 0.0M
2022-08-22 45.20 45.40 44.60 44.80 0.0M
2022-08-19 45.65 46.25 45.65 45.70 0.0M
2022-08-18 45.35 45.95 45.20 45.65 0.0M
2022-08-17 46.00 46.40 45.85 45.85 0.0M
2022-08-16 45.60 45.95 45.15 45.60 0.0M
2022-08-15 44.95 45.25 44.40 44.95 0.0M
2022-08-12 43.35 44.40 43.35 44.10 0.0M
2022-08-11 43.70 43.80 43.10 43.50 0.0M
2022-08-10 42.75 43.45 42.70 43.00 0.0M
2022-08-09 43.35 43.60 42.75 43.50 0.0M
2022-08-08 42.15 43.85 41.75 43.50 0.0M
2022-08-05 41.25 41.85 41.25 41.50 0.0M
2022-08-04 41.35 41.40 40.50 41.00 0.0M
2022-08-03 40.00 41.25 39.70 40.80 0.0M
2022-08-02 40.70 40.70 39.80 40.00 0.0M
2022-08-01 41.50 41.80 41.20 41.20 0.0M
2022-07-29 40.95 41.20 40.60 41.15 0.0M
2022-07-28 39.85 40.00 39.00 39.90 0.0M
2022-07-27 38.50 39.40 38.30 39.40 0.0M
2022-07-26 39.80 39.80 38.25 38.30 0.0M
2022-07-25 39.85 39.90 39.30 39.65 0.0M
2022-07-22 40.85 41.20 39.90 40.15 0.0M
2022-07-21 40.10 40.50 39.60 40.45 0.0M
2022-07-20 39.55 40.45 39.50 39.60 0.0M
2022-07-19 38.30 38.70 38.15 38.60 0.0M
2022-07-18 38.10 38.70 37.50 38.70 0.0M
2022-07-15 36.20 37.70 36.00 37.55 0.0M
2022-07-14 35.75 36.25 35.05 36.25 0.0M
2022-07-13 35.85 36.20 35.55 35.75 0.0M
2022-07-12 36.25 36.25 34.75 34.85 0.0M
2022-07-11 38.60 38.60 36.35 36.60 0.0M
2022-07-08 36.05 37.35 35.80 37.25 0.0M
2022-07-07 33.15 34.60 33.15 34.50 0.0M
2022-07-06 35.10 35.20 34.05 34.05 0.0M
2022-07-05 35.40 35.50 34.25 35.10 0.0M
2022-07-04 34.70 35.20 34.40 34.55 0.0M
2022-07-01 36.10 36.25 34.55 34.55 0.0M
2022-06-30 37.10 37.10 35.80 35.90 0.0M
2022-06-29 37.50 37.70 37.00 37.20 0.0M
2022-06-28 39.00 39.00 37.70 37.95 0.0M
2022-06-27 39.20 39.50 38.70 39.00 0.0M
2022-06-24 38.95 39.45 38.50 38.60 0.0M
2022-06-23 39.15 39.60 37.55 38.55 0.0M
2022-06-22 41.35 41.40 39.00 39.00 0.0M
2022-06-21 40.90 41.20 40.50 41.00 0.0M
2022-06-20 43.65 43.65 40.35 40.35 0.0M
2022-06-17 44.30 44.50 42.65 43.10 0.0M
2022-06-16 48.00 48.00 44.70 44.70 0.0M
2022-06-15 50.70 50.70 49.75 49.75 0.0M
2022-06-14 49.65 50.90 49.20 50.60 0.0M
2022-06-13 50.50 50.80 50.00 50.00 0.0M
2022-06-10 49.90 51.20 49.65 51.10 0.0M
2022-06-09 50.70 51.30 50.40 50.50 0.0M
2022-06-08 50.40 50.40 49.95 50.10 0.0M
2022-06-07 49.75 50.30 49.55 50.00 0.0M
2022-06-06 50.00 50.60 49.25 50.20 0.0M
2022-06-02 49.90 50.80 49.70 50.40 0.0M
2022-06-01 48.20 50.50 47.90 49.60 0.0M
2022-05-31 47.55 48.25 47.40 48.25 0.0M
2022-05-30 45.50 47.50 45.45 47.40 0.0M
2022-05-27 44.80 45.15 44.65 45.10 0.0M
2022-05-26 44.75 44.90 44.30 44.30 0.0M
2022-05-25 44.50 44.75 44.40 44.55 0.0M
2022-05-24 45.15 45.25 44.30 44.40 0.0M
2022-05-23 45.70 45.95 45.05 45.05 0.0M
2022-05-20 45.00 45.55 44.85 45.50 0.0M
2022-05-19 44.45 44.95 44.35 44.85 0.0M
2022-05-18 46.20 46.25 45.35 45.45 0.0M
2022-05-17 44.90 45.65 44.70 45.60 0.0M
2022-05-16 45.05 45.45 44.55 44.80 0.0M
2022-05-13 43.60 44.45 43.35 44.40 0.0M
2022-05-12 44.20 44.55 43.15 43.15 0.0M
2022-05-11 45.00 45.00 44.15 44.15 0.0M
2022-05-10 43.95 44.95 43.50 44.60 0.0M
2022-05-09 45.70 45.70 44.70 44.70 0.0M
2022-05-06 44.45 45.50 44.45 45.45 0.0M
2022-05-05 45.60 46.15 45.30 45.45 0.0M
2022-05-04 44.45 44.95 44.45 44.75 0.0M
2022-04-29 45.35 45.35 43.50 43.50 0.0M
2022-04-28 42.95 44.00 42.95 43.50 0.0M
2022-04-27 42.75 43.20 41.90 42.85 0.0M
2022-04-25 45.70 46.20 44.60 44.80 0.0M
2022-04-22 46.95 47.00 46.30 46.85 0.0M
2022-04-21 47.50 47.60 46.90 47.10 0.0M
2022-04-20 46.60 47.40 46.55 47.10 0.0M
2022-04-19 46.15 46.65 46.15 46.25 0.0M
2022-04-18 46.10 46.10 45.40 45.65 0.0M
2022-04-15 47.20 47.30 46.00 46.10 0.0M
2022-04-14 46.95 47.55 46.70 47.45 0.0M
2022-04-13 46.50 46.60 46.00 46.55 0.0M
2022-04-12 47.05 47.35 45.85 46.10 0.0M
2022-04-11 48.95 48.95 47.60 47.60 0.0M
2022-04-08 48.40 48.70 48.20 48.70 0.0M
2022-04-07 48.80 49.15 48.20 48.20 0.0M
2022-04-06 49.45 49.45 48.70 48.85 0.0M
2022-04-01 49.90 49.90 49.45 49.60 0.0M
2022-03-31 50.40 50.40 50.00 50.10 0.0M
2022-03-30 49.80 50.50 49.80 50.10 0.0M
2022-03-29 49.95 50.10 49.50 49.50 0.0M
2022-03-28 50.30 50.40 49.40 49.65 0.0M
2022-03-25 51.10 51.30 50.50 50.50 0.0M
2022-03-24 50.70 50.90 50.30 50.90 0.0M
2022-03-23 50.60 50.90 50.40 50.70 0.0M
2022-03-22 50.40 50.50 49.90 50.20 0.0M
2022-03-21 50.70 51.00 50.30 50.30 0.0M
2022-03-18 49.95 50.60 49.95 50.40 0.0M
2022-03-17 49.80 50.50 49.40 50.30 0.0M
2022-03-16 49.20 49.35 48.25 48.40 0.0M
2022-03-15 50.20 50.30 48.70 48.75 0.0M
2022-03-14 50.40 50.70 49.95 50.20 0.0M
2022-03-11 50.10 50.60 49.95 49.95 0.0M
2022-03-10 50.00 50.60 50.00 50.50 0.0M
2022-03-09 48.90 49.15 48.60 48.80 0.0M
2022-03-08 49.40 50.00 48.30 48.30 0.0M
2022-03-07 51.60 51.60 49.70 50.00 0.0M
2022-03-04 52.00 52.20 51.60 51.70 0.0M
2022-03-03 51.70 52.30 51.60 52.00 0.0M
2022-03-02 51.00 51.50 50.80 51.30 0.0M
2022-03-01 50.80 51.50 50.80 51.30 0.0M
2022-02-25 50.00 50.90 49.65 50.60 0.0M
2022-02-24 50.30 50.60 49.05 49.20 0.0M
2022-02-23 50.40 50.80 50.00 50.50 0.0M
2022-02-22 51.20 51.30 50.00 50.00 0.0M
2022-02-21 51.20 51.50 50.90 51.50 0.0M
2022-02-18 51.40 51.70 51.00 51.50 0.0M
2022-02-17 51.80 52.20 51.60 51.70 0.0M
2022-02-16 52.20 52.40 51.50 51.70 0.0M
2022-02-15 51.70 52.00 51.20 51.20 0.0M
2022-02-14 52.30 52.50 51.40 51.60 0.0M
2022-02-11 53.50 53.70 52.70 53.00 0.0M
2022-02-10 54.90 55.10 53.50 53.70 0.0M
2022-02-09 52.70 54.40 52.50 54.40 0.0M
2022-02-08 52.40 52.70 52.00 52.10 0.0M
2022-02-07 52.90 52.90 51.50 51.90 0.0M
2022-01-26 52.10 52.90 51.70 52.20 0.0M
2022-01-25 52.60 53.20 52.10 52.10 0.0M
2022-01-24 52.50 53.50 51.20 53.00 0.0M
2022-01-21 52.90 53.70 52.50 53.00 0.0M
2022-01-20 53.60 54.00 53.10 53.30 0.0M
2022-01-19 52.40 53.50 52.10 53.20 0.0M
2022-01-18 53.50 53.90 52.70 52.70 0.0M
2022-01-17 52.00 53.50 51.90 53.20 0.0M
2022-01-14 52.00 52.60 51.60 51.90 0.0M
2022-01-13 52.40 52.40 51.30 51.70 0.0M
2022-01-12 52.70 52.70 51.70 52.00 0.0M
2022-01-11 53.50 54.40 52.20 52.20 0.0M
2022-01-10 52.80 53.30 52.50 53.30 0.0M
2022-01-07 54.20 54.20 52.60 52.70 0.0M
2022-01-06 54.60 54.60 53.30 54.10 0.0M
2022-01-05 54.50 55.20 53.80 54.60 0.0M
2022-01-04 54.90 55.10 54.20 54.30 0.0M
2022-01-03 55.70 55.80 54.60 54.70 0.0M