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
2025-10-01 21.70 21.70 21.30 21.35 0.1M
2025-09-30 21.30 21.55 21.20 21.55 0.1M
2025-09-26 22.10 22.10 21.20 21.25 0.4M
2025-09-25 22.00 22.85 21.85 22.10 0.4M
2025-09-24 22.10 22.15 21.85 22.00 0.1M
2025-09-23 22.40 22.45 22.00 22.05 0.2M
2025-09-22 22.35 22.70 22.15 22.30 0.2M
2025-09-19 22.35 22.50 22.20 22.20 0.2M
2025-09-18 22.45 22.60 22.20 22.35 0.2M
2025-09-17 22.00 22.70 22.00 22.10 0.3M
2025-09-16 21.35 21.95 21.35 21.90 0.2M
2025-09-15 22.45 22.45 21.30 21.60 0.4M
2025-09-12 22.30 22.70 22.10 22.35 0.3M
2025-09-11 23.20 23.20 22.20 22.20 0.5M
2025-09-10 22.80 23.95 22.80 23.20 0.7M
2025-09-09 23.00 23.00 22.70 22.75 0.1M
2025-09-08 23.40 23.40 22.80 22.80 0.2M
2025-09-05 23.30 23.35 22.75 22.95 0.2M
2025-09-04 23.35 23.45 22.90 22.95 0.2M
2025-09-03 23.00 23.40 23.00 23.05 0.3M
2025-09-02 23.60 23.70 22.65 22.95 0.3M
2025-09-01 24.20 24.25 23.25 23.25 0.4M
2025-08-29 25.10 25.10 23.70 23.70 0.6M
2025-08-28 24.70 25.45 24.50 24.50 1.0M
2025-08-27 26.55 27.25 24.60 24.60 5.7M
2025-08-26 23.55 25.50 23.40 25.50 1.6M
2025-08-25 23.25 24.45 23.20 23.20 0.5M
2025-08-22 23.75 24.05 23.00 23.00 0.3M
2025-08-21 23.05 24.55 22.95 23.40 0.7M
2025-08-20 23.10 23.15 22.40 23.00 0.2M
2025-08-19 23.35 23.65 22.90 23.10 0.3M
2025-08-18 23.40 23.40 22.75 23.00 0.3M
2025-08-15 23.40 23.60 23.10 23.35 0.2M
2025-08-14 23.50 23.50 22.95 23.25 0.3M
2025-08-13 23.30 23.45 22.90 23.40 0.2M
2025-08-12 22.65 23.50 22.65 23.00 0.2M
2025-08-11 23.00 23.00 22.50 22.60 0.2M
2025-08-08 23.10 23.25 22.80 22.95 0.1M
2025-08-07 23.45 23.60 23.05 23.10 0.1M
2025-08-06 23.60 23.75 23.05 23.35 0.3M
2025-08-05 23.80 23.80 23.20 23.40 0.2M
2025-08-04 22.40 23.40 22.10 23.40 0.3M
2025-08-01 22.10 22.70 21.65 22.60 0.2M
2025-07-31 22.50 22.50 22.10 22.10 0.2M
2025-07-30 22.40 22.55 22.15 22.45 0.1M
2025-07-29 22.50 22.50 22.10 22.40 0.1M
2025-07-28 22.50 22.65 22.30 22.40 0.1M
2025-07-25 23.30 23.65 22.55 22.55 0.4M
2025-07-24 22.75 22.95 22.55 22.95 0.2M
2025-07-23 22.40 22.65 22.20 22.55 0.3M
2025-07-22 23.05 23.50 21.80 22.10 0.5M
2025-07-21 23.35 23.35 22.85 22.95 0.2M
2025-07-18 23.55 23.65 23.05 23.10 0.2M
2025-07-17 23.50 23.80 23.25 23.40 0.2M
2025-07-16 23.35 24.15 23.25 23.40 0.8M
2025-07-15 23.55 23.65 22.90 22.90 0.2M
2025-07-14 23.30 23.30 22.65 23.00 0.3M
2025-07-11 23.75 24.05 23.30 23.30 0.4M
2025-07-10 25.55 25.55 24.15 24.15 0.8M
2025-07-09 23.70 24.10 23.70 24.00 0.1M
2025-07-08 23.70 24.25 23.55 23.70 0.2M
2025-07-07 24.15 24.25 23.60 23.70 0.2M
2025-07-04 25.20 25.95 24.20 24.20 0.6M
2025-07-03 25.55 25.90 25.55 25.90 0.2M
2025-07-02 25.65 25.75 25.35 25.70 0.2M
2025-07-01 25.10 25.60 25.10 25.35 0.2M
2025-06-30 26.25 26.25 25.10 25.10 0.4M
2025-06-27 25.85 26.30 25.45 25.85 0.5M
2025-06-26 25.60 26.10 25.40 25.40 0.4M
2025-06-25 25.60 26.05 25.25 25.50 0.4M
2025-06-24 25.05 25.45 25.00 25.25 0.5M
2025-06-23 24.55 25.00 23.80 24.60 1.1M
2025-06-20 26.05 26.35 25.10 25.10 1.9M
2025-06-19 27.00 29.20 26.00 26.00 11.4M
2025-06-18 26.20 27.00 26.20 26.55 0.5M
2025-06-17 25.85 26.70 25.85 26.30 0.5M
2025-06-16 25.45 25.95 25.40 25.75 0.3M
2025-06-13 26.15 26.60 25.55 25.95 0.6M
2025-06-12 26.60 27.00 26.20 26.30 0.7M
2025-06-11 25.70 27.75 25.55 26.70 2.0M
2025-06-10 25.50 26.45 25.50 25.70 0.6M
2025-06-09 25.80 25.95 25.30 25.45 0.3M
2025-06-06 25.95 26.00 25.60 25.70 0.4M
2025-06-05 26.35 26.50 25.70 25.90 0.6M
2025-06-04 26.10 26.80 26.00 26.00 1.0M
2025-06-03 26.40 26.75 25.35 25.40 0.9M
2025-06-02 26.25 26.25 25.40 25.90 0.9M
2025-05-29 26.90 26.95 26.20 26.40 0.9M
2025-05-28 27.00 28.65 26.70 26.80 2.2M
2025-05-27 27.80 28.80 26.55 26.60 2.4M
2025-05-26 27.85 28.40 27.30 27.65 0.9M
2025-05-23 28.55 28.85 27.70 27.70 1.7M
2025-05-22 29.80 29.80 28.30 28.30 5.7M
2025-05-21 28.00 30.00 27.90 30.00 5.6M
2025-05-20 27.65 27.90 27.05 27.30 0.8M
2025-05-19 27.95 28.15 27.00 27.50 1.2M
2025-05-16 28.40 29.10 28.05 28.15 1.0M
2025-05-15 29.00 29.45 28.40 28.45 1.2M
2025-05-14 29.20 30.65 29.00 29.00 3.0M
2025-05-13 29.85 30.45 29.15 29.45 2.7M
2025-05-12 28.90 29.95 28.55 29.45 2.9M
2025-05-09 30.00 30.70 27.95 28.40 5.7M
2025-05-08 29.60 31.60 29.25 29.25 7.9M
2025-05-07 31.85 31.90 29.10 29.40 13.1M
2025-05-06 28.00 30.80 27.85 30.80 6.0M
2025-05-05 30.20 30.20 27.60 28.00 3.7M
2025-05-02 30.40 31.00 29.40 29.95 4.3M
2025-04-30 30.80 31.85 29.05 30.30 10.3M
2025-04-29 28.35 31.30 27.80 30.60 15.6M
2025-04-28 28.20 30.95 28.00 28.50 20.9M
2025-04-25 27.00 28.15 27.00 28.15 5.3M
2025-04-24 23.55 25.60 22.75 25.60 4.2M
2025-04-23 23.85 24.60 23.20 23.30 2.9M
2025-04-22 23.55 24.85 22.70 22.80 3.7M
2025-04-21 24.85 24.85 23.50 23.60 2.5M
2025-04-18 20.80 22.60 20.80 22.60 0.6M
2025-04-17 21.50 21.95 20.10 20.55 1.1M
2025-04-16 22.45 23.40 21.50 21.70 2.1M
2025-04-15 21.35 21.35 21.10 21.35 0.7M
2025-04-14 18.30 19.45 18.30 19.45 0.4M
2025-04-11 17.30 17.90 17.30 17.70 1.3M
2025-04-10 18.90 19.45 18.50 19.20 2.1M
2025-04-09 17.70 17.70 17.70 17.70 0.2M
2025-04-08 19.65 19.65 19.65 19.65 0.1M
2025-04-07 21.80 21.80 21.80 21.80 0.1M
2025-04-02 24.00 24.60 24.00 24.20 0.1M
2025-04-01 24.60 25.30 24.60 24.60 0.2M
2025-03-31 25.20 25.20 24.50 24.50 0.3M
2025-03-28 27.10 27.20 26.10 26.15 0.2M
2025-03-27 27.60 27.60 26.75 26.90 0.3M
2025-03-26 27.00 27.55 27.00 27.25 0.3M
2025-03-25 27.10 27.35 26.80 26.80 0.3M
2025-03-24 27.70 27.70 26.95 27.05 0.0M
2025-03-21 27.70 27.70 27.15 27.45 0.5M
2025-03-20 27.70 28.00 27.00 27.10 1.0M
2025-03-19 28.85 28.95 27.70 27.70 5.4M
2025-03-18 29.95 31.45 29.00 29.00 26.0M
2025-03-17 28.45 28.65 27.10 28.65 12.9M
2025-03-14 24.05 26.05 23.95 26.05 11.4M
2025-03-13 23.00 23.70 22.30 23.70 3.4M
2025-03-12 19.80 21.55 19.80 21.55 0.4M
2025-03-11 19.60 19.90 19.40 19.60 0.2M
2025-03-10 20.30 20.40 19.60 19.95 0.1M
2025-03-07 20.40 20.50 19.95 20.25 0.1M
2025-03-06 21.15 21.15 20.40 20.40 0.1M
2025-03-05 21.95 21.95 20.65 20.70 0.2M
2025-03-04 19.50 21.20 19.50 21.10 0.2M
2025-03-03 21.10 21.10 20.00 20.35 0.2M
2025-02-27 21.00 21.85 21.00 21.20 0.0M
2025-02-26 23.05 23.10 21.35 21.35 0.0M
2025-02-25 23.20 23.40 22.85 23.30 0.0M
2025-02-24 23.40 23.60 23.20 23.40 0.0M
2025-02-21 23.50 23.55 23.15 23.35 0.0M
2025-02-20 24.00 24.00 23.45 23.50 0.0M
2025-02-19 22.75 22.90 22.40 22.90 0.0M
2025-02-18 22.40 23.05 22.10 22.50 0.0M
2025-02-17 23.65 23.65 22.25 22.50 0.0M
2025-02-14 22.95 23.10 22.15 22.65 0.0M
2025-02-13 22.05 23.20 22.05 23.00 0.0M
2025-02-12 23.10 23.60 22.05 22.05 0.0M
2025-02-11 22.50 23.20 21.50 23.20 0.0M
2025-02-10 22.70 23.25 22.15 22.80 0.0M
2025-02-07 21.15 21.15 21.15 21.15 0.0M
2025-02-06 18.35 19.25 18.35 19.25 0.0M
2025-02-05 16.30 17.50 16.30 17.50 0.0M
2025-02-04 16.00 16.20 15.95 15.95 0.0M
2025-02-03 16.00 16.20 15.90 16.20 0.0M
2025-01-22 16.55 16.55 16.25 16.40 0.0M
2025-01-21 16.70 17.05 16.55 16.55 0.0M
2025-01-20 17.05 17.05 16.60 16.70 0.0M
2025-01-17 16.25 16.50 15.60 16.35 0.0M
2025-01-16 16.50 16.65 16.20 16.30 0.0M
2025-01-15 16.70 16.75 16.35 16.35 0.0M
2025-01-14 17.05 17.20 16.55 16.60 0.0M
2025-01-13 17.85 17.95 17.05 17.05 0.0M
2025-01-10 17.60 17.90 17.60 17.80 0.1M
2025-01-09 18.20 18.20 17.45 17.80 0.0M
2025-01-08 18.00 18.10 17.80 17.85 0.0M
2025-01-07 19.00 19.00 17.80 18.20 0.0M
2025-01-06 19.40 19.40 18.80 18.95 0.0M
2025-01-03 19.50 19.90 19.35 19.40 0.1M
2025-01-02 19.45 19.75 19.45 19.50 0.0M