奇鋐科技

3017
🏛️ 中国台湾 →
941.00
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
2021-12-30 87.77 87.77 86.48 86.88 2.2M
2021-12-29 86.58 87.86 86.19 87.37 4.1M
2021-12-28 86.68 87.17 86.39 86.39 2.2M
2021-12-27 86.68 87.08 85.89 86.19 1.5M
2021-12-24 86.39 87.27 86.09 86.39 3.7M
2021-12-23 86.29 86.98 85.50 85.70 3.6M
2021-12-22 84.91 85.89 84.91 85.80 2.2M
2021-12-21 83.83 85.40 82.94 84.71 3.4M
2021-12-20 84.71 85.60 83.73 83.83 5.1M
2021-12-17 87.17 87.47 85.50 85.60 4.0M
2021-12-16 86.68 88.16 86.19 87.86 6.3M
2021-12-15 85.30 86.09 84.51 85.40 4.2M
2021-12-14 87.27 87.57 85.30 85.70 4.8M
2021-12-13 86.19 88.06 85.89 87.77 5.4M
2021-12-10 87.57 88.85 85.80 86.48 10.1M
2021-12-09 89.44 94.96 87.08 87.37 47.7M
2021-12-08 87.08 88.26 86.58 87.96 6.9M
2021-12-07 87.77 88.26 86.19 86.29 6.1M
2021-12-06 86.78 88.16 85.99 87.86 7.3M
2021-12-03 85.60 87.37 85.50 86.39 7.2M
2021-12-02 86.58 87.08 84.71 84.71 7.1M
2021-12-01 86.39 88.45 85.89 87.17 9.9M
2021-11-30 85.89 87.86 85.80 87.08 10.6M
2021-11-29 82.35 85.80 81.17 85.20 10.6M
2021-11-26 83.63 85.30 82.74 84.12 7.9M
2021-11-25 86.19 86.29 83.83 84.51 10.2M
2021-11-24 88.65 89.54 85.50 85.99 16.8M
2021-11-23 86.48 90.42 85.50 88.16 25.8M
2021-11-22 87.77 90.92 85.01 87.08 33.7M
2021-11-19 83.04 88.16 82.94 86.29 31.2M
2021-11-18 81.66 83.83 81.46 82.25 13.5M
2021-11-17 80.57 81.56 79.89 81.26 6.1M
2021-11-16 79.89 81.07 79.59 80.77 6.9M
2021-11-15 80.28 81.66 79.39 79.98 14.9M
2021-11-12 85.99 86.98 79.79 80.28 35.7M
2021-11-11 86.48 90.23 85.50 88.06 26.0M
2021-11-10 85.89 87.37 84.22 87.08 28.0M
2021-11-09 80.67 86.68 80.28 86.19 48.2M
2021-11-08 79.89 80.08 78.31 79.20 3.9M
2021-11-05 79.49 79.69 77.42 79.69 7.0M
2021-11-04 80.08 80.67 78.90 78.90 5.2M
2021-11-03 78.90 80.38 78.31 80.08 6.5M
2021-11-02 81.46 83.33 78.41 79.00 18.9M
2021-11-01 81.66 82.54 80.57 80.97 12.9M
2021-10-29 79.98 81.95 79.20 81.66 13.5M
2021-10-28 81.17 82.64 79.69 79.79 21.0M
2021-10-27 80.87 81.66 78.31 80.87 20.7M
2021-10-26 81.95 82.35 79.29 80.87 26.0M
2021-10-25 84.02 85.20 81.46 83.04 53.2M
2021-10-22 77.82 83.73 77.52 83.73 74.1M
2021-10-21 74.66 78.11 74.66 76.14 16.4M
2021-10-20 74.47 75.06 73.78 74.37 4.5M
2021-10-19 73.09 74.47 72.60 74.47 6.0M
2021-10-18 72.50 72.79 71.22 72.00 3.0M
2021-10-15 71.91 72.40 71.41 71.81 3.4M
2021-10-14 71.81 71.81 70.33 70.33 4.8M
2021-10-13 73.29 73.88 70.13 70.72 9.3M
2021-10-12 74.47 74.57 71.91 71.91 5.7M
2021-10-08 75.35 75.85 73.88 74.76 4.9M
2021-10-07 73.78 75.85 73.58 75.35 8.1M
2021-10-06 74.86 75.16 72.10 72.69 8.4M
2021-10-05 70.63 74.47 70.43 74.47 12.2M
2021-10-04 73.78 74.57 72.10 72.50 11.8M
2021-10-01 77.03 77.03 71.41 72.50 19.6M
2021-09-30 77.82 78.41 76.24 78.01 12.3M
2021-09-29 76.93 79.49 76.93 77.82 15.2M
2021-09-28 82.74 84.02 77.82 78.60 33.4M
2021-09-27 82.54 84.22 81.86 83.04 20.9M
2021-09-24 83.14 84.12 80.38 82.45 42.4M
2021-09-23 78.31 82.05 78.21 82.05 39.2M
2021-09-22 75.85 79.20 75.65 78.60 28.7M
2021-09-17 75.16 77.82 75.06 77.62 23.4M
2021-09-16 73.68 75.55 73.29 75.16 8.3M
2021-09-15 73.58 73.88 71.91 72.79 3.5M
2021-09-14 73.97 74.37 73.09 73.58 3.0M
2021-09-13 74.57 75.16 73.09 73.19 3.8M
2021-09-10 75.16 75.85 73.38 74.17 9.3M
2021-09-09 72.20 74.57 72.00 73.97 5.3M
2021-09-08 73.97 74.96 72.00 72.40 9.7M
2021-09-07 76.34 77.72 73.97 75.45 21.3M
2021-09-06 74.57 76.14 73.58 75.26 13.4M
2021-09-03 74.86 76.04 74.07 74.17 17.3M
2021-09-02 72.40 74.27 72.20 73.78 13.8M
2021-09-01 68.85 72.89 68.75 72.00 16.4M
2021-08-31 68.75 68.85 67.97 68.46 1.7M
2021-08-30 68.36 68.66 67.28 68.66 2.1M
2021-08-27 68.66 68.75 67.57 67.97 3.0M
2021-08-26 69.54 69.74 68.46 68.75 3.6M
2021-08-25 69.15 69.74 68.75 69.44 4.1M
2021-08-24 69.54 69.94 67.87 68.75 5.3M
2021-08-23 71.02 71.41 70.13 71.32 4.5M
2021-08-20 69.74 70.82 68.46 69.84 4.2M
2021-08-19 69.15 70.82 68.46 68.75 5.3M
2021-08-18 66.39 69.84 65.80 69.64 6.5M
2021-08-17 69.25 69.25 66.39 66.78 5.3M
2021-08-16 69.44 70.23 66.19 68.46 12.1M
2021-08-13 71.32 72.10 69.54 69.94 5.4M
2021-08-12 71.61 72.79 70.92 71.41 6.0M
2021-08-11 72.30 73.19 70.63 71.22 8.5M
2021-08-10 75.65 76.14 70.82 71.91 20.7M
2021-08-09 77.23 79.59 74.47 75.65 23.9M
2021-08-06 75.75 78.31 75.16 78.21 10.4M
2021-08-05 76.63 77.03 74.66 75.65 5.9M
2021-08-04 76.83 78.01 76.44 76.63 8.7M
2021-08-03 73.97 76.83 72.89 76.54 10.4M
2021-08-02 74.17 74.27 72.69 73.88 4.2M
2021-07-30 73.78 74.07 72.60 74.07 4.2M
2021-07-29 73.88 74.27 72.79 73.78 3.7M
2021-07-28 73.48 74.47 70.43 73.68 7.4M
2021-07-27 74.96 75.45 73.09 73.97 5.6M
2021-07-26 74.07 75.26 73.58 74.47 4.6M
2021-07-23 74.37 75.55 73.09 73.68 5.9M
2021-07-22 74.37 75.45 73.78 73.88 6.0M
2021-07-21 74.96 76.14 73.48 73.48 8.8M
2021-07-20 75.35 75.35 72.30 74.17 15.2M
2021-07-19 78.01 78.70 76.34 76.54 8.9M
2021-07-16 77.52 79.20 77.32 78.11 13.3M
2021-07-15 79.39 79.69 77.42 77.92 8.8M
2021-07-14 78.41 80.18 77.82 79.29 9.2M
2021-07-13 78.11 81.46 77.82 78.60 19.9M
2021-07-12 78.70 79.49 76.83 77.82 17.8M
2021-07-09 80.18 81.26 78.41 79.20 14.3M
2021-07-08 81.56 83.33 79.98 81.46 32.7M
2021-07-07 76.83 81.76 76.73 80.87 35.4M
2021-07-06 77.92 78.01 76.14 76.44 13.9M
2021-07-05 78.80 80.57 77.62 77.82 20.1M
2021-07-02 78.31 78.51 75.75 77.52 18.5M
2021-07-01 79.49 80.38 78.31 78.31 12.4M
2021-06-30 80.67 81.36 78.01 79.49 15.9M
2021-06-29 81.76 82.05 78.31 79.79 21.1M
2021-06-28 79.79 81.46 77.92 79.89 24.7M
2021-06-25 81.56 82.15 77.82 79.49 22.9M
2021-06-24 82.15 84.12 80.77 81.07 29.6M
2021-06-23 82.15 83.43 78.70 80.77 30.8M
2021-06-22 82.05 85.20 79.00 80.77 66.1M
2021-06-21 75.55 81.56 73.68 80.77 74.2M
2021-06-18 70.33 76.34 69.74 76.04 49.9M
2021-06-17 68.56 69.94 67.77 69.64 6.4M
2021-06-16 69.74 70.53 68.66 68.85 5.7M
2021-06-15 68.95 70.43 68.36 69.84 6.9M
2021-06-11 70.43 71.22 69.25 69.25 6.9M
2021-06-10 69.74 71.22 68.16 70.53 19.8M
2021-06-09 72.89 74.07 69.15 70.03 44.4M
2021-06-08 71.91 78.01 71.41 74.07 69.6M
2021-06-07 70.23 73.68 69.25 70.92 19.7M
2021-06-04 71.61 72.10 69.15 69.25 7.4M
2021-06-03 71.22 71.71 70.33 71.61 6.2M
2021-06-02 71.02 71.81 69.54 70.53 10.2M
2021-06-01 73.38 73.38 70.43 71.32 10.0M
2021-05-31 71.41 73.58 70.92 72.30 16.9M
2021-05-28 69.94 71.22 69.35 70.53 11.8M
2021-05-27 67.08 70.92 66.78 69.25 16.1M
2021-05-26 67.77 68.56 66.29 67.57 5.2M
2021-05-25 66.09 68.16 65.50 66.98 12.0M
2021-05-24 63.93 66.09 63.04 65.70 7.0M
2021-05-21 61.07 64.42 61.07 63.93 9.2M
2021-05-20 60.48 61.66 59.79 59.99 3.8M
2021-05-19 59.99 62.06 59.20 61.27 6.7M
2021-05-18 57.23 61.37 57.23 60.78 7.2M
2021-05-17 54.47 59.69 54.47 56.15 8.9M
2021-05-14 59.99 61.37 57.72 59.40 9.5M
2021-05-13 54.08 59.50 51.71 57.43 10.8M
2021-05-12 62.84 63.34 56.64 56.74 15.7M
2021-05-11 66.19 66.98 61.47 62.84 15.8M
2021-05-10 69.44 69.84 66.59 68.16 10.1M
2021-05-07 68.85 70.72 68.06 68.85 16.8M
2021-05-06 68.46 70.43 66.98 68.26 13.7M
2021-05-05 66.59 70.13 65.01 68.16 16.0M
2021-05-04 67.97 68.75 63.04 66.59 9.6M
2021-05-03 69.74 71.12 66.98 67.08 12.7M
2021-04-29 70.63 71.41 69.15 70.13 10.6M
2021-04-28 69.54 70.72 68.36 70.63 9.6M
2021-04-27 68.75 71.22 68.75 69.44 19.9M
2021-04-26 66.19 69.05 66.09 68.56 13.9M
2021-04-23 65.80 66.49 64.81 65.60 4.8M
2021-04-22 68.36 68.46 65.60 65.60 6.0M
2021-04-21 68.56 68.75 67.67 68.06 3.8M
2021-04-20 67.97 69.44 67.47 68.85 5.7M
2021-04-19 67.77 68.26 66.88 68.16 4.0M
2021-04-16 67.67 67.87 66.78 67.38 3.7M
2021-04-15 67.28 67.77 66.39 67.28 2.4M
2021-04-14 68.95 69.05 64.22 66.78 8.8M
2021-04-13 68.26 69.74 67.87 68.06 7.4M
2021-04-12 69.44 69.54 67.28 67.67 7.0M
2021-04-09 71.61 72.50 68.16 68.46 22.1M
2021-04-08 68.36 71.91 68.36 71.32 28.0M
2021-04-07 66.88 68.36 66.49 67.87 10.6M
2021-04-06 67.38 67.38 66.19 66.69 5.2M
2021-04-01 67.97 68.26 66.00 66.39 14.0M
2021-03-31 66.00 67.38 65.31 67.18 10.5M
2021-03-30 66.00 66.19 65.41 65.70 4.7M
2021-03-29 66.19 66.49 65.31 65.50 15.1M
2021-03-26 66.78 67.18 65.80 66.19 16.8M
2021-03-25 65.80 66.59 65.41 66.19 6.2M
2021-03-24 66.88 66.98 65.21 65.21 8.7M
2021-03-23 65.50 66.88 65.11 66.78 12.4M
2021-03-22 64.03 64.91 63.44 64.52 3.3M
2021-03-19 63.63 64.03 63.34 63.83 2.1M
2021-03-18 63.73 64.22 63.34 64.22 3.5M
2021-03-17 63.14 63.83 62.84 63.44 3.1M
2021-03-16 62.75 63.24 62.35 62.84 2.7M
2021-03-15 63.24 63.34 62.15 62.65 3.1M
2021-03-12 63.53 63.63 62.25 63.24 4.5M
2021-03-11 61.07 62.06 60.97 62.06 5.5M
2021-03-10 61.27 61.47 60.18 60.38 4.2M
2021-03-09 61.86 62.55 60.09 60.48 5.8M
2021-03-08 63.44 63.53 61.86 62.25 3.0M
2021-03-05 62.55 63.24 62.55 62.75 3.0M
2021-03-04 64.03 64.52 63.24 63.53 3.8M
2021-03-03 64.81 65.01 63.63 64.52 2.8M
2021-03-02 66.29 66.39 64.52 64.62 4.0M
2021-02-26 65.01 67.87 64.81 65.41 10.4M
2021-02-25 66.59 67.18 65.60 65.90 3.0M
2021-02-24 66.98 67.47 65.80 65.80 3.9M
2021-02-23 67.08 67.57 66.59 67.18 3.2M
2021-02-22 67.77 67.97 66.69 67.67 3.6M
2021-02-19 66.69 67.97 66.39 67.28 4.3M
2021-02-18 66.00 66.78 65.21 66.59 3.5M
2021-02-17 64.72 66.29 64.32 65.90 4.2M
2021-02-05 64.03 64.12 63.04 63.44 2.8M
2021-02-04 64.03 64.81 63.24 63.34 3.4M
2021-02-03 64.91 65.41 64.12 64.42 2.8M
2021-02-02 64.52 65.60 63.83 64.91 4.1M
2021-02-01 64.72 65.21 62.84 64.22 4.6M
2021-01-29 66.09 66.78 64.72 64.91 5.0M
2021-01-28 66.39 66.78 65.01 65.11 9.1M
2021-01-27 67.87 68.16 66.59 67.77 3.6M
2021-01-26 70.40 70.70 68.20 68.30 4.3M
2021-01-25 69.50 70.50 68.70 69.60 3.9M
2021-01-22 68.70 70.40 68.20 70.20 6.0M
2021-01-21 69.90 71.90 68.50 69.30 9.7M
2021-01-20 72.50 73.20 67.90 68.20 13.8M
2021-01-19 74.40 75.10 72.40 72.90 10.5M
2021-01-18 75.40 76.00 73.10 73.50 18.7M
2021-01-15 76.40 76.50 72.70 74.70 21.8M
2021-01-14 73.10 76.00 72.00 75.50 48.0M
2021-01-13 68.00 72.00 67.70 71.00 26.3M
2021-01-12 66.80 69.80 66.60 68.10 20.2M
2021-01-11 67.60 67.60 66.20 67.00 5.6M
2021-01-08 65.60 68.80 65.60 67.90 18.7M
2021-01-07 64.70 65.90 64.70 65.40 5.0M
2021-01-06 66.00 67.00 64.00 64.30 9.6M
2021-01-05 65.60 66.70 65.00 65.70 9.9M
2021-01-04 66.30 67.50 62.80 67.50 17.2M