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
2022-12-30 109.83 110.81 108.84 110.32 1.9M
2022-12-29 105.89 109.34 105.40 108.35 1.7M
2022-12-28 109.34 109.34 106.87 106.87 1.8M
2022-12-27 110.81 111.31 109.83 110.32 1.4M
2022-12-26 109.83 109.83 107.86 109.83 1.5M
2022-12-23 108.84 110.32 108.35 109.34 2.0M
2022-12-22 109.34 111.31 107.86 111.31 6.0M
2022-12-21 109.83 110.32 106.87 107.37 7.2M
2022-12-20 110.32 112.29 108.35 109.83 7.5M
2022-12-19 112.78 112.78 108.35 110.32 8.9M
2022-12-16 113.77 115.25 112.29 113.28 8.1M
2022-12-15 114.26 116.23 114.26 114.75 4.0M
2022-12-14 112.29 114.75 112.29 114.26 4.1M
2022-12-13 113.28 114.26 111.80 112.29 3.6M
2022-12-12 114.26 115.25 111.31 112.78 6.3M
2022-12-09 113.28 113.77 110.81 113.77 5.7M
2022-12-08 109.83 111.80 108.84 111.80 6.5M
2022-12-07 122.14 122.63 110.32 110.81 21.0M
2022-12-06 125.59 126.57 120.66 122.14 21.6M
2022-12-05 115.25 125.10 114.75 125.10 33.9M
2022-12-02 112.78 115.74 112.29 113.77 5.3M
2022-12-01 112.29 114.26 111.80 112.78 5.4M
2022-11-30 110.81 112.29 109.83 111.31 4.7M
2022-11-29 109.34 110.81 108.84 110.32 2.5M
2022-11-28 106.38 110.81 106.38 109.83 4.7M
2022-11-25 108.84 110.32 107.37 107.37 3.2M
2022-11-24 109.83 111.31 106.87 109.34 8.2M
2022-11-23 105.89 109.34 105.89 108.35 9.9M
2022-11-22 102.93 107.86 102.44 104.41 10.3M
2022-11-21 101.46 102.93 100.47 102.44 3.0M
2022-11-18 101.95 103.92 100.47 100.47 3.5M
2022-11-17 99.98 101.95 99.98 101.46 2.6M
2022-11-16 100.96 101.95 99.98 100.47 6.1M
2022-11-15 102.93 102.93 98.50 100.47 9.2M
2022-11-14 108.35 108.35 101.95 102.93 14.0M
2022-11-11 108.35 110.32 105.89 108.35 9.1M
2022-11-10 105.40 106.87 103.43 104.41 2.6M
2022-11-09 106.38 108.84 105.40 106.38 4.8M
2022-11-08 107.37 108.35 104.41 104.41 3.9M
2022-11-07 105.40 107.37 103.43 105.89 5.7M
2022-11-04 103.92 105.40 102.93 104.41 4.6M
2022-11-03 100.47 104.90 99.98 104.90 3.4M
2022-11-02 100.96 103.43 100.47 102.44 4.3M
2022-11-01 100.47 101.95 99.49 100.96 3.2M
2022-10-31 102.44 102.93 99.98 100.47 4.9M
2022-10-28 97.71 101.46 97.02 99.49 8.6M
2022-10-27 92.20 99.49 91.90 98.40 9.4M
2022-10-26 93.68 93.68 91.11 92.20 4.9M
2022-10-25 95.25 95.25 90.82 93.08 7.4M
2022-10-24 96.73 97.32 94.36 94.86 4.8M
2022-10-21 96.53 97.02 93.58 93.97 7.0M
2022-10-20 98.01 98.99 95.35 97.32 7.4M
2022-10-19 100.47 102.93 98.50 98.99 5.9M
2022-10-18 101.46 103.92 98.21 99.98 7.7M
2022-10-17 100.96 101.46 97.42 99.98 9.0M
2022-10-14 105.40 106.87 102.93 103.43 6.2M
2022-10-13 103.92 107.86 100.47 101.95 8.1M
2022-10-12 101.46 106.87 99.49 105.40 10.6M
2022-10-11 105.89 106.38 101.95 102.44 8.2M
2022-10-07 113.77 114.26 108.35 108.84 10.7M
2022-10-06 119.19 119.68 110.32 114.26 16.9M
2022-10-05 114.26 120.17 112.78 117.71 18.8M
2022-10-04 108.84 112.78 108.84 112.29 5.7M
2022-10-03 107.37 109.34 104.90 106.38 5.0M
2022-09-30 104.41 109.83 103.43 109.83 5.4M
2022-09-29 110.32 111.80 106.38 106.38 5.6M
2022-09-28 113.77 114.26 107.37 107.37 6.8M
2022-09-27 111.31 114.26 109.34 114.26 5.6M
2022-09-26 112.78 113.28 108.84 109.34 4.9M
2022-09-23 113.77 115.74 113.28 113.77 4.7M
2022-09-22 112.78 115.25 112.29 113.28 3.3M
2022-09-21 114.75 116.72 113.77 114.26 6.0M
2022-09-20 113.28 115.74 112.29 115.25 8.5M
2022-09-19 112.29 112.78 110.81 111.80 2.8M
2022-09-16 112.29 113.28 111.31 111.80 4.2M
2022-09-15 112.29 113.77 111.31 111.80 3.9M
2022-09-14 107.37 112.29 106.38 111.80 5.9M
2022-09-13 113.28 114.26 110.32 111.31 7.3M
2022-09-12 108.35 112.29 107.37 110.32 7.2M
2022-09-08 104.90 107.37 102.93 105.89 8.3M
2022-09-07 98.99 105.89 98.50 103.92 5.6M
2022-09-06 102.93 102.93 99.49 100.47 3.2M
2022-09-05 105.40 105.40 100.96 101.95 2.9M
2022-09-02 103.92 105.40 103.43 103.92 2.0M
2022-09-01 105.89 106.38 102.93 103.92 4.0M
2022-08-31 106.38 107.37 105.40 106.87 3.3M
2022-08-30 107.37 108.84 105.40 105.89 5.5M
2022-08-29 107.86 107.86 105.40 106.38 4.7M
2022-08-26 111.80 112.29 108.35 111.31 4.2M
2022-08-25 113.77 115.25 110.32 110.32 6.9M
2022-08-24 116.72 116.72 115.25 115.25 2.9M
2022-08-23 115.25 116.23 114.26 115.74 2.1M
2022-08-22 114.26 116.72 112.29 115.25 3.8M
2022-08-19 118.20 120.66 113.28 115.25 13.6M
2022-08-18 117.22 118.69 116.72 117.71 5.0M
2022-08-17 117.71 118.20 116.23 117.22 3.0M
2022-08-16 117.71 120.17 116.23 117.22 7.3M
2022-08-15 116.72 118.69 114.75 117.71 9.5M
2022-08-12 112.29 115.74 111.31 115.74 6.1M
2022-08-11 112.29 113.77 110.81 112.78 10.9M
2022-08-10 114.26 117.22 110.32 110.81 24.6M
2022-08-09 115.25 119.19 114.26 117.22 13.8M
2022-08-08 110.32 117.71 110.32 116.23 14.0M
2022-08-05 111.80 112.78 107.86 110.81 13.5M
2022-08-04 112.29 112.78 108.84 111.31 10.5M
2022-08-03 112.29 113.77 111.31 113.28 4.2M
2022-08-02 110.81 113.77 110.81 113.28 5.4M
2022-08-01 116.23 117.71 112.78 113.77 8.5M
2022-07-29 115.25 117.71 114.75 116.23 8.2M
2022-07-28 115.74 117.22 111.31 115.25 16.9M
2022-07-27 111.80 114.26 111.31 114.26 11.0M
2022-07-26 109.83 112.78 108.84 112.29 17.2M
2022-07-25 102.44 112.29 101.95 110.81 23.7M
2022-07-22 102.44 105.40 101.95 102.93 4.5M
2022-07-21 102.44 104.41 100.96 103.92 8.5M
2022-07-20 106.38 106.87 102.44 103.43 6.9M
2022-07-19 100.47 104.90 99.98 103.43 8.0M
2022-07-18 100.96 103.43 99.49 102.44 9.9M
2022-07-15 99.49 100.96 97.52 99.49 7.2M
2022-07-14 95.55 99.49 94.96 99.49 9.4M
2022-07-13 97.62 99.49 95.05 95.35 13.2M
2022-07-12 94.76 96.24 92.49 94.56 10.1M
2022-07-11 95.74 98.21 93.58 96.93 17.2M
2022-07-08 90.62 94.66 90.13 94.66 11.0M
2022-07-07 81.76 86.68 78.70 86.09 15.1M
2022-07-06 85.89 85.99 81.36 81.36 11.9M
2022-07-05 85.70 86.48 82.74 85.89 5.0M
2022-07-04 85.89 87.17 83.23 84.02 10.1M
2022-07-01 91.31 92.69 85.30 85.60 13.0M
2022-06-30 94.76 95.05 91.11 91.71 5.6M
2022-06-29 95.84 96.83 94.66 95.65 3.4M
2022-06-28 98.50 99.98 96.43 97.12 5.1M
2022-06-27 95.45 99.98 94.56 98.40 7.4M
2022-06-24 92.89 94.17 92.30 93.97 3.7M
2022-06-23 91.31 93.87 90.82 92.49 7.2M
2022-06-22 97.12 97.81 91.02 91.21 9.0M
2022-06-21 98.40 98.99 92.20 96.63 14.8M
2022-06-20 101.46 101.46 96.53 96.53 10.4M
2022-06-17 101.95 104.41 100.47 101.46 7.2M
2022-06-16 106.38 107.86 101.95 101.95 8.8M
2022-06-15 106.38 107.37 103.92 104.41 5.5M
2022-06-14 103.43 106.87 101.95 106.38 8.9M
2022-06-13 101.46 104.41 99.98 104.41 5.7M
2022-06-10 102.93 103.43 101.95 103.43 5.6M
2022-06-09 105.89 105.89 102.44 103.43 7.1M
2022-06-08 106.38 106.87 104.90 105.89 5.5M
2022-06-07 107.86 107.86 103.92 106.38 16.1M
2022-06-06 110.32 110.81 108.35 109.34 6.6M
2022-06-02 110.32 112.29 110.32 110.32 4.4M
2022-06-01 111.31 112.78 109.83 110.81 6.8M
2022-05-31 112.78 113.28 109.34 111.31 7.6M
2022-05-30 113.28 113.77 111.31 112.78 8.7M
2022-05-27 117.22 117.71 111.31 111.80 18.5M
2022-05-26 116.72 119.68 113.28 115.25 33.1M
2022-05-25 109.34 117.22 108.84 116.23 35.7M
2022-05-24 111.80 114.26 106.87 107.37 27.4M
2022-05-23 108.35 111.31 106.87 110.32 8.0M
2022-05-20 109.83 111.80 106.87 107.86 10.2M
2022-05-19 103.92 109.34 103.92 109.34 6.8M
2022-05-18 104.41 108.35 104.41 107.37 10.1M
2022-05-17 103.43 104.90 102.93 103.43 3.1M
2022-05-16 104.90 105.89 101.95 102.93 3.5M
2022-05-13 101.95 103.92 101.95 103.43 4.2M
2022-05-12 100.96 102.93 99.98 100.47 4.3M
2022-05-11 104.41 105.40 100.96 101.95 7.3M
2022-05-10 98.50 105.40 98.50 103.92 9.0M
2022-05-09 102.93 103.43 98.99 99.49 6.7M
2022-05-06 103.43 104.90 102.44 103.92 3.9M
2022-05-05 106.38 108.35 105.40 106.38 8.0M
2022-05-04 105.40 105.40 102.44 103.43 4.8M
2022-05-03 103.43 107.37 102.93 104.41 6.0M
2022-04-29 103.92 105.89 102.93 102.93 5.3M
2022-04-28 102.44 103.43 99.49 101.95 5.9M
2022-04-27 97.02 102.93 96.93 102.44 8.2M
2022-04-26 105.89 107.37 101.46 101.46 7.0M
2022-04-25 102.44 105.40 101.46 103.43 11.4M
2022-04-22 109.83 110.32 105.40 105.40 9.9M
2022-04-21 107.86 112.29 106.87 111.80 16.4M
2022-04-20 106.38 108.35 104.90 105.89 9.8M
2022-04-19 103.43 110.81 103.43 104.41 19.1M
2022-04-18 103.43 105.40 101.95 101.95 4.4M
2022-04-15 105.89 107.86 102.44 102.93 8.7M
2022-04-14 105.40 107.37 103.43 106.38 5.8M
2022-04-13 106.38 106.38 102.93 103.92 4.8M
2022-04-12 105.40 109.34 103.43 103.92 8.6M
2022-04-11 108.84 110.32 102.44 104.90 17.3M
2022-04-08 110.81 113.28 108.35 110.32 10.6M
2022-04-07 110.32 114.26 109.34 109.34 11.7M
2022-04-06 110.32 113.77 109.83 111.31 7.5M
2022-04-01 113.28 114.26 111.31 112.78 11.9M
2022-03-31 116.23 119.19 114.26 114.75 20.4M
2022-03-30 117.22 125.59 115.25 115.25 64.0M
2022-03-29 119.19 119.68 114.26 114.75 20.4M
2022-03-28 113.28 117.22 112.29 117.22 25.0M
2022-03-25 110.32 115.25 106.87 115.25 30.4M
2022-03-24 112.78 113.77 109.34 109.83 12.9M
2022-03-23 117.71 119.68 112.29 113.28 38.0M
2022-03-22 112.29 116.23 111.80 116.23 45.8M
2022-03-21 110.32 113.28 104.90 110.81 41.3M
2022-03-18 104.90 110.32 101.46 108.35 32.0M
2022-03-17 106.38 106.87 103.43 104.90 19.2M
2022-03-16 107.86 107.86 101.95 104.41 24.0M
2022-03-15 113.77 114.26 103.92 104.41 26.9M
2022-03-14 121.65 122.63 114.26 115.25 20.9M
2022-03-11 118.20 122.63 116.72 120.66 31.6M
2022-03-10 119.68 123.13 115.25 117.71 49.0M
2022-03-09 106.87 114.26 105.40 114.26 31.0M
2022-03-08 100.96 110.81 100.96 103.92 24.2M
2022-03-07 110.32 110.81 102.93 103.92 14.8M
2022-03-04 109.34 114.75 108.84 111.31 19.9M
2022-03-03 107.37 113.77 105.89 110.32 14.6M
2022-03-02 109.83 112.29 104.90 106.87 16.4M
2022-03-01 109.34 111.80 107.37 109.34 10.6M
2022-02-25 114.26 114.75 108.35 108.35 19.6M
2022-02-24 109.34 113.77 108.35 111.31 22.3M
2022-02-23 111.31 116.72 110.32 112.78 39.4M
2022-02-22 106.87 112.29 104.90 108.35 26.2M
2022-02-21 112.29 112.78 106.38 108.35 17.5M
2022-02-18 108.84 114.26 107.37 112.29 25.8M
2022-02-17 103.43 111.31 102.93 110.81 30.8M
2022-02-16 103.92 104.41 100.47 101.46 8.5M
2022-02-15 103.92 105.89 100.47 101.46 11.8M
2022-02-14 102.44 105.89 101.95 103.92 13.0M
2022-02-11 102.44 107.86 101.95 104.41 24.2M
2022-02-10 103.43 104.90 99.98 102.44 12.0M
2022-02-09 100.96 104.41 99.98 104.41 22.9M
2022-02-08 92.79 100.47 92.79 99.98 23.6M
2022-02-07 91.61 94.76 89.54 93.97 21.2M
2022-01-26 90.23 91.51 89.24 91.41 12.6M
2022-01-25 93.58 95.05 90.62 90.92 20.9M
2022-01-24 97.02 99.49 92.59 93.58 33.6M
2022-01-21 94.66 100.47 94.56 97.71 52.7M
2022-01-20 94.56 98.11 92.00 96.53 40.4M
2022-01-19 89.74 94.36 89.14 94.27 30.0M
2022-01-18 86.88 91.80 86.88 89.83 21.7M
2022-01-17 82.94 87.86 82.94 87.86 10.0M
2022-01-14 84.81 84.81 80.08 82.64 8.0M
2022-01-13 86.19 86.29 84.51 84.81 1.9M
2022-01-12 86.29 86.48 84.51 85.70 2.4M
2022-01-11 86.09 87.17 85.40 85.60 3.4M
2022-01-10 84.81 86.58 84.42 86.09 2.7M
2022-01-07 88.16 88.16 84.81 85.01 6.2M
2022-01-06 87.67 88.16 85.80 88.16 6.7M
2022-01-05 87.67 89.05 87.08 88.85 6.7M
2022-01-04 88.36 89.34 87.08 87.47 6.7M
2022-01-03 87.47 89.24 87.27 87.67 7.7M