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
2023-12-29 74.10 74.70 73.20 74.00 0.0M
2023-12-28 74.80 74.90 73.80 73.90 0.0M
2023-12-27 74.50 74.90 74.10 74.60 0.0M
2023-12-26 73.10 74.20 72.70 73.90 0.0M
2023-12-25 75.50 75.70 72.80 72.90 0.0M
2023-12-22 75.40 75.60 73.70 75.20 0.0M
2023-12-21 75.30 75.70 74.30 74.70 0.0M
2023-12-20 77.10 77.50 76.00 76.10 0.0M
2023-12-19 78.70 78.80 75.80 76.80 0.0M
2023-12-18 81.00 81.60 78.00 78.50 0.0M
2023-12-15 83.70 84.50 81.00 81.00 0.0M
2023-12-14 81.60 82.80 80.80 82.00 0.0M
2023-12-13 81.00 82.50 79.70 80.40 0.0M
2023-12-12 79.80 80.90 79.50 80.60 0.0M
2023-12-11 78.40 79.40 77.30 78.60 0.0M
2023-12-08 78.20 79.10 77.90 77.90 0.0M
2023-12-07 78.20 78.70 77.20 77.50 0.0M
2023-12-06 77.20 81.00 76.50 79.80 0.0M
2023-12-05 77.50 78.80 75.70 76.40 0.0M
2023-12-04 75.50 80.00 75.50 77.50 0.0M
2023-12-01 70.50 74.50 70.30 74.40 0.0M
2023-11-30 71.30 72.00 70.40 70.40 0.0M
2023-11-29 69.80 70.50 69.80 70.40 0.0M
2023-11-28 68.70 69.60 68.70 69.60 0.0M
2023-11-27 69.40 69.90 68.70 68.70 0.0M
2023-11-24 70.50 70.70 69.00 69.30 0.0M
2023-11-23 70.60 70.90 69.70 70.50 0.0M
2023-11-22 68.70 70.50 68.60 70.20 0.0M
2023-11-21 69.00 70.00 68.50 68.90 0.0M
2023-11-20 69.30 69.50 68.60 68.90 0.0M
2023-11-17 68.70 69.60 68.70 69.30 0.0M
2023-11-16 68.60 69.30 68.50 68.70 0.0M
2023-11-15 69.40 69.60 68.20 68.30 0.0M
2023-11-14 69.30 69.50 68.50 68.70 0.0M
2023-11-13 68.60 69.40 68.30 69.10 0.0M
2023-11-10 66.90 68.00 66.80 67.80 0.0M
2023-11-09 67.60 67.70 66.70 67.10 0.0M
2023-11-08 68.00 68.60 67.60 67.60 0.0M
2023-11-07 67.90 68.20 66.80 67.80 0.0M
2023-11-06 67.40 67.90 66.60 67.90 0.0M
2023-11-03 66.60 67.00 65.50 66.90 0.0M
2023-11-02 65.50 66.20 65.00 66.00 0.0M
2023-11-01 65.50 65.80 64.50 64.80 0.0M
2023-10-31 65.00 65.70 64.40 65.00 0.0M
2023-10-30 64.10 65.00 63.50 64.60 0.0M
2023-10-27 65.50 67.70 63.60 64.00 0.0M
2023-10-26 63.90 64.90 63.30 64.30 0.0M
2023-10-25 65.00 65.30 64.60 64.90 0.0M
2023-10-24 64.40 65.80 63.90 64.60 0.0M
2023-10-23 65.10 65.50 64.00 64.20 0.0M
2023-10-20 63.00 65.20 62.40 65.00 0.0M
2023-10-19 62.50 63.50 62.10 63.30 0.0M
2023-10-18 62.60 62.80 61.80 62.70 0.0M
2023-10-17 62.50 63.20 62.30 62.40 0.0M
2023-10-16 63.20 63.20 61.70 62.30 0.0M
2023-10-13 62.70 63.60 62.40 63.10 0.0M
2023-10-12 62.10 62.40 61.40 62.40 0.0M
2023-10-11 62.50 62.70 61.80 61.80 0.0M
2023-10-06 63.00 63.10 62.10 62.10 0.0M
2023-10-05 62.40 63.20 62.40 62.80 0.0M
2023-10-04 60.80 62.00 60.50 62.00 0.0M
2023-10-03 63.40 63.60 62.00 62.10 0.0M
2023-10-02 63.00 63.70 62.90 63.30 0.0M
2023-09-28 62.30 62.60 61.70 62.50 0.0M
2023-09-27 62.30 62.30 61.20 61.80 0.0M
2023-09-26 63.20 63.60 62.20 62.20 0.0M
2023-09-25 63.70 64.20 62.70 63.20 0.0M
2023-09-22 62.90 63.80 62.50 63.40 0.0M
2023-09-21 64.40 64.60 63.20 63.30 0.0M
2023-09-20 68.00 68.60 64.70 65.00 0.0M
2023-09-19 67.70 68.60 67.00 67.80 0.0M
2023-09-18 68.60 69.00 67.30 67.30 0.0M
2023-09-15 68.70 69.40 68.20 68.40 0.0M
2023-09-14 69.40 69.70 67.80 68.30 0.0M
2023-09-13 67.90 69.80 67.80 69.30 0.0M
2023-09-12 66.50 69.50 66.00 68.20 0.0M
2023-09-11 66.40 67.30 65.50 65.60 0.0M
2023-09-08 66.10 66.50 65.00 65.80 0.0M
2023-09-07 64.80 66.60 64.70 65.00 0.0M
2023-09-06 65.00 65.70 64.20 65.00 0.0M
2023-09-05 63.40 64.50 63.00 64.40 0.0M
2023-09-04 63.00 63.30 61.60 63.30 0.0M
2023-09-01 63.20 63.20 62.20 62.70 0.0M
2023-08-31 62.20 62.50 61.70 62.50 0.0M
2023-08-30 62.30 62.80 61.90 62.00 0.0M
2023-08-29 61.20 61.70 61.00 61.50 0.0M
2023-08-28 62.00 62.80 61.00 61.10 0.0M
2023-08-25 60.80 61.90 60.70 61.50 0.0M
2023-08-24 62.10 62.70 60.70 61.40 0.0M
2023-08-23 58.80 61.20 58.80 60.90 0.0M
2023-08-22 58.90 59.40 58.20 58.80 0.0M
2023-08-21 58.40 59.00 58.00 58.60 0.0M
2023-08-18 58.60 59.50 58.00 58.20 0.0M
2023-08-17 57.40 59.20 57.30 59.00 0.0M
2023-08-16 57.70 58.60 57.00 58.00 0.0M
2023-08-15 58.00 58.60 57.50 58.40 0.0M
2023-08-14 58.20 58.30 56.30 57.30 0.0M
2023-08-11 59.50 59.90 58.50 58.80 0.0M
2023-08-10 60.70 60.70 59.20 59.50 0.0M
2023-08-09 60.90 60.90 60.20 60.70 0.0M
2023-08-08 61.80 62.00 60.40 60.80 0.0M
2023-08-07 61.00 62.00 60.70 61.70 0.0M
2023-08-04 60.30 60.90 59.60 60.80 0.0M
2023-08-02 61.00 61.80 59.80 60.40 0.0M
2023-08-01 61.70 62.00 60.00 60.70 0.0M
2023-07-31 65.30 65.40 61.60 61.70 0.0M
2023-07-28 62.50 64.80 61.80 64.10 0.0M
2023-07-27 61.80 61.80 60.40 61.50 0.0M
2023-07-26 62.70 62.70 61.30 61.40 0.0M
2023-07-25 62.30 62.70 61.60 62.40 0.0M
2023-07-24 62.90 62.90 61.00 61.80 0.0M
2023-07-21 62.60 63.70 62.10 63.30 0.0M
2023-07-20 63.30 63.90 62.10 63.90 0.0M
2023-07-19 63.40 64.80 63.10 63.50 0.0M
2023-07-18 63.20 63.30 61.50 63.00 0.0M
2023-07-17 61.50 62.80 60.80 62.30 0.0M
2023-07-14 63.00 63.00 61.10 61.10 0.0M
2023-07-13 61.40 62.50 61.10 62.00 0.0M
2023-07-12 61.60 61.60 60.50 60.70 0.0M
2023-07-11 61.30 61.80 60.60 61.40 0.0M
2023-07-10 60.60 61.40 60.00 60.90 0.0M
2023-07-07 60.70 61.00 59.80 60.40 0.0M
2023-07-06 61.60 62.50 61.00 61.00 0.0M
2023-07-05 63.20 63.80 62.40 62.40 0.0M
2023-07-04 62.40 63.30 61.60 62.90 0.0M
2023-07-03 61.20 62.20 60.70 61.40 0.0M
2023-06-30 60.10 61.00 59.20 60.90 0.0M
2023-06-29 61.10 61.20 59.50 60.30 0.0M
2023-06-28 61.20 62.60 61.00 61.10 0.0M
2023-06-27 60.10 61.30 60.00 60.40 0.0M
2023-06-26 59.80 60.30 58.60 59.60 0.0M
2023-06-21 61.30 61.40 60.00 60.20 0.0M
2023-06-20 62.50 63.80 61.50 61.70 0.0M
2023-06-19 64.20 66.50 63.90 65.50 0.0M
2023-06-16 64.80 64.90 63.50 64.00 0.0M
2023-06-15 62.00 64.20 61.40 63.90 0.0M
2023-06-14 61.30 61.70 60.80 61.40 0.0M
2023-06-13 59.90 60.80 59.70 60.50 0.0M
2023-06-12 60.90 61.50 58.60 59.30 0.0M
2023-06-09 59.80 60.50 59.50 60.20 0.0M
2023-06-08 59.40 59.60 58.80 59.40 0.0M
2023-06-07 58.80 59.40 58.30 59.10 0.0M
2023-06-06 58.90 58.90 58.20 58.70 0.0M
2023-06-05 58.90 59.00 58.30 58.80 0.0M
2023-06-02 58.50 58.80 58.00 58.50 0.0M
2023-06-01 58.30 58.30 57.40 58.10 0.0M
2023-05-31 58.50 58.50 57.80 58.20 0.0M
2023-05-30 58.60 58.70 57.50 58.30 0.0M
2023-05-29 58.10 58.70 57.70 58.40 0.0M
2023-05-26 56.80 57.80 56.10 57.40 0.0M
2023-05-25 54.90 55.60 54.40 55.40 0.0M
2023-05-24 54.50 54.80 54.10 54.80 0.0M
2023-05-23 54.50 54.80 54.00 54.60 0.0M
2023-05-22 54.80 54.80 54.00 54.10 0.0M
2023-05-19 54.50 54.70 53.60 54.50 0.0M
2023-05-18 54.00 54.60 53.80 54.30 0.0M
2023-05-17 52.90 53.90 52.90 53.60 0.0M
2023-05-16 53.40 53.60 52.90 53.00 0.0M
2023-05-15 53.10 53.20 52.50 52.90 0.0M
2023-05-12 53.20 53.50 52.80 53.10 0.0M
2023-05-11 53.70 54.20 53.20 53.30 0.0M
2023-05-10 54.20 54.30 53.50 53.70 0.0M
2023-05-09 54.50 54.60 53.50 54.20 0.0M
2023-05-08 54.30 54.70 53.70 54.20 0.0M
2023-05-05 53.00 54.10 53.00 53.90 0.0M
2023-05-04 53.30 53.80 53.20 53.60 0.0M
2023-05-03 53.70 54.00 53.30 53.40 0.0M
2023-05-02 53.70 54.30 53.30 53.90 0.0M
2023-04-28 54.30 54.60 53.60 54.00 0.0M
2023-04-27 53.30 54.00 52.80 53.60 0.0M
2023-04-26 52.50 53.50 52.30 53.30 0.0M
2023-04-25 54.60 54.80 52.50 53.00 0.0M
2023-04-24 54.10 54.60 53.90 54.40 0.0M
2023-04-21 56.00 56.10 54.60 54.60 0.0M
2023-04-20 56.30 56.30 55.60 55.80 0.0M
2023-04-19 57.20 57.40 56.20 56.50 0.0M
2023-04-18 58.00 58.10 57.10 57.20 0.0M
2023-04-17 57.70 57.90 57.20 57.60 0.0M
2023-04-14 58.10 58.10 57.00 57.40 0.0M
2023-04-13 58.40 58.40 57.60 57.70 0.0M
2023-04-12 58.50 58.70 58.10 58.40 0.0M
2023-04-11 58.00 58.60 57.60 58.30 0.0M
2023-04-10 58.00 58.20 57.30 57.40 0.0M
2023-04-07 58.70 58.80 57.80 58.00 0.0M
2023-04-06 57.50 58.60 57.20 58.30 0.0M
2023-03-31 57.60 58.20 57.40 57.50 0.0M
2023-03-30 56.80 57.70 56.30 57.40 0.0M
2023-03-29 56.40 56.60 55.60 56.00 0.0M
2023-03-28 56.40 57.00 55.60 56.10 0.0M
2023-03-27 58.00 58.30 56.40 56.70 0.0M
2023-03-24 58.90 58.90 58.00 58.00 0.0M
2023-03-23 57.60 58.50 57.20 58.40 0.0M
2023-03-22 58.40 58.40 57.70 57.70 0.0M
2023-03-21 57.90 58.30 57.20 58.00 0.0M
2023-03-20 58.30 58.70 57.50 57.60 0.0M
2023-03-17 58.00 58.30 56.80 57.70 0.0M
2023-03-16 59.00 59.50 56.70 57.20 0.0M
2023-03-15 58.30 59.50 58.00 58.50 0.0M
2023-03-14 57.60 58.50 57.20 57.30 0.0M
2023-03-13 56.30 57.80 55.60 57.40 0.0M
2023-03-10 58.60 58.80 56.40 56.50 0.0M
2023-03-09 60.40 60.40 58.70 59.40 0.0M
2023-03-08 59.00 60.50 58.20 59.60 0.0M
2023-03-07 57.50 59.40 57.30 58.90 0.0M
2023-03-06 56.90 57.30 56.60 56.90 0.0M
2023-03-03 55.10 56.40 55.10 56.40 0.0M
2023-03-02 55.10 55.10 54.60 54.90 0.0M
2023-03-01 55.50 55.60 54.20 55.10 0.0M
2023-02-24 56.80 56.90 55.40 56.10 0.0M
2023-02-23 55.10 56.20 54.90 56.10 0.0M
2023-02-22 54.10 54.90 53.80 54.80 0.0M
2023-02-21 54.80 55.00 54.20 54.40 0.0M
2023-02-20 55.10 55.30 54.60 54.80 0.0M
2023-02-17 54.10 55.40 54.00 55.00 0.0M
2023-02-16 54.80 54.80 53.90 54.30 0.0M
2023-02-15 55.80 56.00 53.90 54.30 0.0M
2023-02-14 56.10 56.30 54.90 55.90 0.0M
2023-02-13 55.30 56.00 55.10 55.90 0.0M
2023-02-10 56.00 56.30 54.90 55.30 0.0M
2023-02-09 55.80 56.50 55.50 56.00 0.0M
2023-02-08 57.20 57.40 55.30 56.10 0.0M
2023-02-07 55.80 56.40 55.50 56.40 0.0M
2023-02-06 55.00 55.70 54.70 55.50 0.0M
2023-02-03 55.00 55.40 54.60 55.10 0.0M
2023-02-02 54.60 55.30 54.30 54.70 0.0M
2023-02-01 53.10 54.10 53.10 53.90 0.0M
2023-01-31 53.00 53.20 52.50 52.70 0.0M
2023-01-30 52.50 53.00 51.70 53.00 0.0M
2023-01-17 51.20 51.50 50.90 51.10 0.0M
2023-01-16 50.80 51.10 50.40 50.90 0.0M
2023-01-13 50.90 50.90 50.00 50.10 0.0M
2023-01-12 50.80 50.90 50.20 50.40 0.0M
2023-01-11 50.80 51.00 50.40 50.50 0.0M
2023-01-10 51.20 51.20 50.60 50.80 0.0M
2023-01-09 51.00 51.80 50.40 50.90 0.0M
2023-01-06 50.10 50.30 49.70 50.10 0.0M
2023-01-05 50.00 50.20 49.55 50.00 0.0M
2023-01-04 49.75 49.95 49.35 49.50 0.0M
2023-01-03 50.00 50.00 48.85 49.60 0.0M