亚硅科技

6113
🏛️ 中国台湾 →
21.35
最后更新: 2025-10-01
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 17.05 17.10 16.60 16.60 0.0M
2022-12-29 16.80 16.95 16.40 16.90 0.0M
2022-12-28 17.20 17.20 16.75 16.80 0.0M
2022-12-27 17.20 17.40 17.05 17.30 0.0M
2022-12-26 17.05 17.25 17.00 17.00 0.0M
2022-12-23 17.00 17.15 16.85 17.00 0.0M
2022-12-22 17.65 17.65 17.20 17.20 0.0M
2022-12-21 17.10 17.35 17.00 17.15 0.0M
2022-12-20 17.30 17.60 16.70 17.00 0.0M
2022-12-19 17.80 17.80 17.40 17.40 0.0M
2022-12-16 18.30 18.30 17.75 17.85 0.0M
2022-12-15 17.90 18.40 17.90 18.30 0.0M
2022-12-14 17.75 17.85 17.50 17.75 0.0M
2022-12-13 18.10 18.15 17.60 17.60 0.0M
2022-12-12 18.20 18.20 17.65 17.90 0.0M
2022-12-09 18.60 18.65 18.20 18.20 0.0M
2022-12-08 18.70 18.80 18.40 18.40 0.0M
2022-12-07 19.60 19.60 18.65 18.70 0.0M
2022-12-06 19.60 20.10 19.15 19.75 0.0M
2022-12-05 19.80 19.90 19.55 19.55 0.0M
2022-12-02 19.90 20.25 19.65 19.75 0.0M
2022-12-01 19.35 19.90 19.30 19.80 0.0M
2022-11-30 19.15 19.75 19.15 19.15 0.0M
2022-11-29 19.05 19.40 18.75 19.25 0.0M
2022-11-28 18.60 19.15 18.20 19.05 0.0M
2022-11-25 19.35 19.65 18.70 18.70 0.0M
2022-11-24 20.00 20.10 19.20 19.20 0.0M
2022-11-23 20.10 20.80 19.90 19.90 0.0M
2022-11-22 19.70 20.40 19.65 20.00 0.0M
2022-11-21 20.20 20.60 19.70 19.85 0.0M
2022-11-18 19.80 20.75 19.70 20.20 0.0M
2022-11-17 18.50 19.95 18.45 19.50 0.0M
2022-11-16 18.75 18.95 18.30 18.30 0.0M
2022-11-15 18.50 18.70 18.20 18.50 0.0M
2022-11-14 17.65 18.60 17.60 18.50 0.0M
2022-11-11 18.10 18.30 17.45 17.45 0.0M
2022-11-10 18.30 18.45 17.40 17.40 0.0M
2022-11-09 18.30 18.65 18.05 18.25 0.0M
2022-11-08 19.90 19.90 18.30 18.30 0.0M
2022-11-07 19.50 19.75 19.00 19.05 0.0M
2022-11-04 17.30 19.00 17.10 19.00 0.0M
2022-11-03 16.80 17.30 16.60 17.30 0.0M
2022-11-02 17.10 17.50 16.90 17.00 0.0M
2022-11-01 16.60 17.60 16.50 16.80 0.0M
2022-10-31 15.65 16.85 15.65 16.85 0.0M
2022-10-28 15.95 15.95 15.30 15.35 0.0M
2022-10-27 16.05 16.15 15.80 15.90 0.0M
2022-10-26 15.70 16.20 15.60 15.75 0.0M
2022-10-25 16.40 16.70 15.50 15.50 0.0M
2022-10-24 15.20 16.40 15.20 16.40 0.0M
2022-10-21 15.15 15.40 14.95 14.95 0.0M
2022-10-20 15.00 15.40 15.00 15.10 0.0M
2022-10-19 15.90 16.20 15.55 15.55 0.0M
2022-10-18 16.05 16.40 15.65 15.80 0.0M
2022-10-17 15.60 15.80 14.90 15.80 0.0M
2022-10-14 15.50 16.20 15.50 15.90 0.0M
2022-10-13 16.40 16.45 15.00 15.00 0.0M
2022-10-12 16.15 16.70 15.95 16.25 0.0M
2022-10-11 16.70 16.80 16.25 16.30 0.0M
2022-10-07 17.70 17.80 17.25 17.35 0.0M
2022-10-06 17.90 18.15 17.65 17.70 0.0M
2022-10-05 19.00 19.00 17.60 17.60 0.0M
2022-10-04 18.35 18.55 18.00 18.35 0.0M
2022-10-03 18.00 18.10 17.60 17.80 0.0M
2022-09-30 17.20 18.20 16.95 18.10 0.0M
2022-09-29 17.45 18.10 17.45 17.70 0.0M
2022-09-28 18.55 18.55 17.10 17.10 0.0M
2022-09-27 18.15 18.65 17.90 18.25 0.0M
2022-09-26 18.90 18.90 17.90 18.00 0.0M
2022-09-23 20.30 20.35 19.05 19.05 0.0M
2022-09-22 19.90 20.85 19.25 20.10 0.0M
2022-09-21 20.35 20.40 19.55 20.00 0.0M
2022-09-20 20.80 21.10 20.40 20.40 0.0M
2022-09-19 21.05 21.80 20.55 20.80 0.0M
2022-09-16 21.60 21.75 21.00 21.05 0.0M
2022-09-15 21.35 22.45 21.20 21.75 0.0M
2022-09-14 20.90 21.50 20.85 21.30 0.0M
2022-09-13 21.60 21.75 21.25 21.50 0.0M
2022-09-12 21.10 21.55 20.65 21.20 0.0M
2022-09-08 22.20 22.75 21.70 22.00 0.0M
2022-09-07 21.75 22.15 21.30 21.90 0.0M
2022-09-06 23.10 23.30 21.75 21.75 0.0M
2022-09-05 25.30 25.55 22.85 22.85 0.0M
2022-09-02 25.70 25.90 25.10 25.35 0.0M
2022-09-01 25.30 26.50 24.60 25.75 0.0M
2022-08-31 25.20 25.80 25.20 25.35 0.0M
2022-08-30 25.30 25.90 25.10 25.40 0.0M
2022-08-29 25.20 25.50 24.55 24.85 0.0M
2022-08-26 27.00 28.50 26.00 26.20 0.0M
2022-08-25 25.40 27.20 25.20 26.55 0.0M
2022-08-24 25.20 26.00 25.15 25.20 0.0M
2022-08-23 25.85 26.25 25.00 25.00 0.0M
2022-08-22 25.60 26.45 25.00 25.85 0.0M
2022-08-19 26.25 26.90 25.75 25.80 0.0M
2022-08-18 25.50 27.00 25.45 26.25 0.0M
2022-08-17 24.90 26.75 24.90 25.85 0.0M
2022-08-16 25.00 25.65 24.60 24.80 0.0M
2022-08-15 25.35 25.90 25.10 25.10 0.0M
2022-08-12 25.90 26.05 25.25 25.35 0.0M
2022-08-11 27.00 27.60 25.10 26.00 0.0M
2022-08-10 24.00 26.25 23.55 26.25 0.0M
2022-08-09 24.05 25.15 23.90 23.90 0.0M
2022-08-08 23.30 24.30 23.15 24.05 0.0M
2022-08-05 22.20 24.30 22.20 23.70 0.0M
2022-08-04 23.00 23.80 21.45 22.70 0.0M
2022-08-03 24.20 25.70 23.50 23.50 0.0M
2022-08-02 24.00 24.90 23.40 24.55 0.0M
2022-08-01 24.60 26.05 24.10 25.15 0.0M
2022-07-29 21.75 23.70 21.65 23.70 0.0M
2022-07-28 22.90 23.50 21.50 21.55 0.0M
2022-07-27 20.20 22.40 20.20 22.40 0.0M
2022-07-26 20.55 21.00 20.20 20.40 0.0M
2022-07-25 20.50 21.05 20.50 20.90 0.0M
2022-07-22 21.25 21.30 20.40 20.65 0.0M
2022-07-21 20.70 21.05 20.60 20.95 0.0M
2022-07-20 21.80 22.00 20.60 20.60 0.0M
2022-07-19 21.60 21.60 21.15 21.35 0.0M
2022-07-18 20.95 21.65 20.90 21.60 0.0M
2022-07-15 20.80 22.40 20.75 21.45 0.0M
2022-07-14 19.60 21.70 19.00 21.00 0.0M
2022-07-13 18.90 20.00 18.65 20.00 0.0M
2022-07-12 19.45 19.55 18.00 18.20 0.0M
2022-07-11 19.30 19.65 18.65 19.45 0.0M
2022-07-08 19.10 19.50 18.70 18.85 0.0M
2022-07-07 18.00 18.60 17.30 18.55 0.0M
2022-07-06 18.70 18.80 17.50 17.50 0.0M
2022-07-05 18.55 19.45 17.95 18.50 0.0M
2022-07-04 20.15 20.45 18.30 18.50 0.0M
2022-07-01 20.50 21.50 20.00 20.00 0.0M
2022-06-30 20.95 21.30 20.00 20.20 0.0M
2022-06-29 19.80 21.75 19.60 20.95 0.0M
2022-06-28 20.80 20.85 19.90 19.90 0.0M
2022-06-27 20.25 21.30 20.15 20.60 0.0M
2022-06-24 19.90 20.35 19.45 19.80 0.0M
2022-06-23 19.70 21.30 19.60 19.80 0.0M
2022-06-22 21.20 21.90 19.40 19.40 0.0M
2022-06-21 20.90 21.90 20.65 21.45 0.0M
2022-06-20 22.75 23.25 20.85 20.85 0.0M
2022-06-17 23.10 24.75 23.05 23.15 0.0M
2022-06-16 24.25 25.30 23.05 24.00 0.0M
2022-06-15 23.85 25.45 23.85 24.20 0.0M
2022-06-14 26.20 26.55 24.20 24.25 0.0M
2022-06-13 26.15 28.30 25.25 26.60 0.0M
2022-06-10 23.70 25.85 23.30 25.85 0.0M
2022-06-09 23.65 24.65 22.70 23.50 0.0M
2022-06-08 24.20 24.65 24.05 24.35 0.0M
2022-06-07 24.00 25.45 24.00 24.50 0.0M
2022-06-06 25.75 26.85 24.15 24.40 0.0M
2022-06-02 25.55 27.00 24.50 26.20 0.0M
2022-06-01 26.60 27.25 25.50 25.90 0.0M
2022-05-31 26.50 27.80 25.80 26.15 0.0M
2022-05-30 31.00 31.15 27.05 27.20 0.0M
2022-05-27 27.40 28.35 27.00 28.35 0.0M
2022-05-26 26.00 27.40 25.00 25.80 0.0M
2022-05-25 23.30 25.60 23.05 25.60 0.0M
2022-05-24 25.30 25.30 22.35 23.30 0.0M
2022-05-23 23.90 24.95 22.70 24.80 0.0M
2022-05-20 21.10 22.70 21.10 22.70 0.0M
2022-05-19 19.50 20.65 19.50 20.65 0.0M
2022-05-18 20.50 20.95 19.80 20.25 0.0M
2022-05-17 20.10 20.30 19.25 20.20 0.0M
2022-05-16 19.80 20.60 19.00 19.70 0.0M
2022-05-13 18.25 19.75 17.35 19.70 0.0M
2022-05-12 19.40 20.30 18.25 18.25 0.0M
2022-05-11 18.45 18.95 18.10 18.95 0.0M
2022-05-10 15.90 17.25 15.75 17.25 0.0M
2022-05-09 15.05 15.70 15.05 15.70 0.0M
2022-05-06 14.20 14.30 13.75 14.30 0.0M
2022-05-05 12.85 13.10 12.80 13.00 0.0M
2022-05-04 12.40 13.00 12.40 12.80 0.0M
2022-05-03 12.45 12.45 12.25 12.40 0.0M
2022-04-29 12.80 12.80 12.35 12.55 0.0M
2022-04-28 12.10 12.70 12.10 12.35 0.0M
2022-04-27 11.80 12.10 11.50 12.10 0.0M
2022-04-26 12.45 12.65 11.90 12.05 0.0M
2022-04-25 12.95 13.00 12.25 12.35 0.0M
2022-04-22 14.35 14.35 13.45 13.45 0.0M
2022-04-21 11.95 13.10 11.95 13.10 0.0M
2022-04-20 12.00 12.55 11.90 11.95 0.0M
2022-04-19 11.95 12.10 11.75 11.75 0.0M
2022-04-18 11.80 11.90 11.65 11.80 0.0M
2022-04-15 12.60 12.60 12.05 12.05 0.0M
2022-04-14 12.75 12.90 12.55 12.60 0.0M
2022-04-13 12.90 13.00 12.75 12.75 0.0M
2022-04-12 13.05 13.05 12.85 12.85 0.0M
2022-04-11 13.35 13.35 12.85 12.95 0.0M
2022-04-08 12.90 13.35 12.65 13.30 0.0M
2022-04-07 13.00 13.00 12.80 12.80 0.0M
2022-04-06 13.10 13.10 12.40 13.10 0.0M
2022-04-01 13.20 13.25 13.10 13.15 0.0M
2022-03-31 13.25 13.45 13.20 13.20 0.0M
2022-03-30 13.30 13.35 13.25 13.35 0.0M
2022-03-29 13.35 13.60 13.30 13.30 0.0M
2022-03-28 13.35 13.35 13.25 13.35 0.0M
2022-03-25 13.55 13.65 13.40 13.40 0.0M
2022-03-24 13.40 13.55 13.10 13.50 0.0M
2022-03-23 13.70 13.70 13.35 13.50 0.0M
2022-03-22 13.30 13.55 13.30 13.35 0.0M
2022-03-21 13.40 13.60 13.30 13.55 0.0M
2022-03-18 13.40 13.40 13.20 13.40 0.0M
2022-03-17 13.30 13.40 13.15 13.40 0.0M
2022-03-16 13.25 13.25 13.10 13.10 0.0M
2022-03-15 13.05 13.20 13.05 13.15 0.0M
2022-03-14 13.30 13.30 12.85 13.05 0.0M
2022-03-11 13.30 13.30 13.00 13.20 0.0M
2022-03-10 13.05 13.60 13.05 13.45 0.0M
2022-03-09 12.80 13.00 12.80 12.85 0.0M
2022-03-08 12.50 12.90 12.50 12.60 0.0M
2022-03-07 13.40 13.40 12.75 12.95 0.0M
2022-03-04 13.50 13.60 13.35 13.60 0.0M
2022-03-03 13.80 13.80 13.65 13.75 0.0M
2022-03-02 13.75 13.75 13.60 13.75 0.0M
2022-03-01 13.50 13.90 13.50 13.80 0.0M
2022-02-25 13.50 13.75 13.45 13.60 0.0M
2022-02-24 13.85 13.85 13.30 13.50 0.0M
2022-02-23 13.95 14.25 13.85 14.20 0.0M
2022-02-22 14.30 14.30 13.70 13.95 0.0M
2022-02-21 13.90 14.35 13.55 14.30 0.0M
2022-02-18 13.75 13.95 13.45 13.90 0.0M
2022-02-17 13.70 13.85 13.45 13.85 0.0M
2022-02-16 13.65 13.80 13.35 13.80 0.0M
2022-02-15 13.40 13.55 13.20 13.55 0.0M
2022-02-14 13.50 13.50 13.30 13.30 0.0M
2022-02-11 13.50 13.60 13.40 13.50 0.0M
2022-02-10 14.00 14.05 13.60 13.65 0.0M
2022-02-09 13.90 14.45 13.90 14.10 0.0M
2022-02-08 13.15 14.10 13.15 14.10 0.0M
2022-02-07 12.95 13.40 12.95 13.40 0.0M
2022-01-26 12.90 13.10 12.75 12.90 0.0M
2022-01-25 13.10 13.10 12.75 12.90 0.0M
2022-01-24 13.40 13.40 12.95 13.15 0.0M
2022-01-21 14.20 14.20 13.40 13.40 0.0M
2022-01-20 14.55 14.60 14.25 14.35 0.0M
2022-01-19 14.40 14.70 14.30 14.55 0.0M
2022-01-18 14.60 14.75 14.25 14.55 0.0M
2022-01-17 14.00 14.80 14.00 14.55 0.0M
2022-01-14 13.70 14.00 13.35 14.00 0.0M
2022-01-13 13.80 13.90 13.65 13.80 0.0M
2022-01-12 13.80 13.85 13.55 13.60 0.0M
2022-01-11 14.15 14.25 13.80 13.80 0.0M
2022-01-10 14.25 14.60 14.10 14.20 0.0M
2022-01-07 14.20 14.50 13.85 13.90 0.0M
2022-01-06 14.25 14.35 13.95 14.20 0.0M
2022-01-05 15.05 15.05 14.00 14.40 0.0M
2022-01-04 15.00 15.15 14.95 15.00 0.0M
2022-01-03 15.00 15.15 14.80 14.95 0.0M