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
2023-12-29 321.00 338.00 321.00 336.50 21.6M
2023-12-28 327.50 331.50 318.00 318.00 11.3M
2023-12-27 311.00 329.00 307.00 324.50 14.5M
2023-12-26 312.00 312.00 304.50 311.00 5.9M
2023-12-25 309.50 312.00 307.00 309.50 5.4M
2023-12-22 303.50 309.00 301.50 307.00 9.1M
2023-12-21 297.00 301.50 293.00 301.50 6.3M
2023-12-20 303.00 307.00 298.00 299.50 6.9M
2023-12-19 298.00 302.50 296.00 302.50 4.9M
2023-12-18 298.00 304.00 294.00 299.50 5.0M
2023-12-15 309.50 311.00 298.00 298.00 8.7M
2023-12-14 306.00 311.50 304.50 306.00 8.0M
2023-12-13 308.00 309.50 300.50 300.50 6.4M
2023-12-12 312.00 313.00 305.00 306.50 5.8M
2023-12-11 309.00 313.00 302.50 308.00 8.4M
2023-12-08 308.00 309.00 303.00 304.50 7.2M
2023-12-07 298.00 306.00 291.50 301.50 8.6M
2023-12-06 294.50 301.00 293.00 296.50 10.0M
2023-12-05 288.50 289.00 280.00 286.00 10.6M
2023-12-04 305.50 305.50 287.00 290.50 11.5M
2023-12-01 305.50 306.00 301.50 302.50 5.5M
2023-11-30 302.50 310.00 298.50 308.00 8.2M
2023-11-29 301.00 308.00 300.00 301.00 6.5M
2023-11-28 300.00 302.50 296.00 300.50 7.4M
2023-11-27 322.50 322.50 298.00 298.00 14.1M
2023-11-24 322.50 324.50 319.50 322.50 4.1M
2023-11-23 329.00 337.50 320.00 320.00 12.7M
2023-11-22 325.50 329.00 322.50 327.00 5.9M
2023-11-21 337.00 337.00 327.00 327.00 10.6M
2023-11-20 322.00 332.50 317.00 329.50 12.4M
2023-11-17 317.50 323.00 315.00 318.00 7.1M
2023-11-16 316.50 319.50 309.00 316.00 10.8M
2023-11-15 335.50 339.00 312.00 313.50 17.7M
2023-11-14 322.00 331.00 321.50 325.00 13.5M
2023-11-13 321.00 321.00 309.50 318.50 9.3M
2023-11-10 315.50 322.00 312.00 314.50 8.1M
2023-11-09 315.00 321.00 313.00 316.50 8.8M
2023-11-08 315.00 321.00 312.50 313.00 12.8M
2023-11-07 312.00 314.50 308.00 311.00 6.5M
2023-11-06 304.00 315.00 301.00 315.00 12.5M
2023-11-03 303.00 303.50 296.00 297.00 8.0M
2023-11-02 299.00 301.00 293.00 299.50 9.1M
2023-11-01 286.50 288.50 280.00 285.50 8.1M
2023-10-31 302.00 307.00 282.00 283.50 13.2M
2023-10-30 300.50 306.00 297.50 298.50 6.7M
2023-10-27 303.00 308.00 295.00 296.50 12.4M
2023-10-26 305.00 312.00 301.50 301.50 9.3M
2023-10-25 318.00 321.00 312.00 313.00 11.4M
2023-10-24 303.00 319.50 298.50 318.00 15.4M
2023-10-23 307.00 309.50 297.00 297.00 9.8M
2023-10-20 295.00 312.00 290.50 308.50 13.0M
2023-10-19 290.00 301.50 287.00 299.00 10.6M
2023-10-18 317.50 318.00 292.00 294.00 15.5M
2023-10-17 331.00 333.00 319.00 319.50 8.2M
2023-10-16 333.00 338.50 323.00 325.50 8.9M
2023-10-13 339.50 346.00 332.00 337.00 8.4M
2023-10-12 344.00 351.00 339.00 342.00 10.6M
2023-10-11 364.00 364.00 335.00 336.50 14.0M
2023-10-06 350.00 351.50 345.00 348.50 7.1M
2023-10-05 348.00 352.00 343.50 344.00 11.4M
2023-10-04 333.00 345.00 328.00 345.00 12.2M
2023-10-03 345.50 351.00 338.50 340.00 11.3M
2023-10-02 347.50 351.00 339.00 342.50 18.3M
2023-09-28 323.00 344.00 323.00 341.00 22.9M
2023-09-27 313.50 321.00 308.50 321.00 13.3M
2023-09-26 304.00 321.00 301.00 313.50 23.3M
2023-09-25 297.00 303.00 293.50 297.00 11.6M
2023-09-22 275.50 301.00 272.00 297.50 19.3M
2023-09-21 276.50 281.00 270.00 280.00 12.1M
2023-09-20 277.00 295.00 274.50 281.00 17.1M
2023-09-19 295.00 295.50 276.00 278.00 19.7M
2023-09-18 317.50 317.50 293.00 293.50 13.0M
2023-09-15 317.00 321.00 314.00 320.00 6.1M
2023-09-14 310.00 322.00 307.00 318.00 11.2M
2023-09-13 305.00 308.00 292.00 304.00 10.7M
2023-09-12 308.50 313.50 303.00 306.00 8.0M
2023-09-11 338.00 340.50 304.00 311.50 12.6M
2023-09-08 344.00 349.50 335.00 337.00 9.9M
2023-09-07 345.00 345.00 332.50 342.00 8.0M
2023-09-06 332.00 347.50 331.00 343.50 10.8M
2023-09-05 329.00 332.50 324.00 330.50 5.9M
2023-09-04 332.00 332.00 325.00 328.50 5.6M
2023-09-01 337.50 339.50 325.50 329.00 7.7M
2023-08-31 322.00 338.00 318.00 334.50 13.2M
2023-08-30 346.50 350.50 335.00 335.50 9.8M
2023-08-29 343.50 351.00 332.00 335.00 9.5M
2023-08-28 357.00 359.00 336.50 338.50 8.3M
2023-08-25 362.50 367.00 350.00 354.00 15.3M
2023-08-24 371.00 391.50 367.50 387.00 23.1M
2023-08-23 356.00 366.00 352.50 356.00 8.3M
2023-08-22 362.00 367.50 348.00 350.50 10.6M
2023-08-21 360.00 362.50 345.50 353.50 10.6M
2023-08-18 364.50 369.50 341.00 352.00 15.7M
2023-08-17 345.50 363.00 345.50 363.00 15.3M
2023-08-16 338.00 350.00 336.50 350.00 12.7M
2023-08-15 338.00 345.00 336.00 343.50 14.1M
2023-08-14 315.50 327.00 308.00 319.00 14.2M
2023-08-11 317.00 323.50 310.00 321.00 19.5M
2023-08-10 343.50 346.50 314.50 314.50 20.7M
2023-08-09 355.00 373.50 348.00 349.00 31.9M
2023-08-08 351.50 363.50 348.50 358.00 22.6M
2023-08-07 342.50 360.00 342.50 349.50 27.6M
2023-08-04 318.50 344.50 312.00 338.00 22.4M
2023-08-02 330.00 339.00 305.50 315.50 26.9M
2023-08-01 326.50 331.50 312.00 328.00 16.3M
2023-07-31 357.00 364.00 318.00 322.00 27.2M
2023-07-28 340.00 356.00 329.50 352.00 17.6M
2023-07-27 351.00 361.50 340.00 340.00 21.1M
2023-07-26 340.50 352.00 337.50 343.50 13.7M
2023-07-25 347.00 367.50 340.00 340.50 24.1M
2023-07-24 344.00 358.50 336.00 344.00 24.4M
2023-07-21 304.00 339.00 297.00 339.00 28.5M
2023-07-20 290.50 313.00 290.00 308.50 21.0M
2023-07-19 297.00 298.00 288.00 291.50 10.5M
2023-07-18 289.50 296.50 278.00 293.00 17.6M
2023-07-17 288.50 290.00 281.00 285.00 14.0M
2023-07-14 300.50 303.00 284.00 293.50 18.3M
2023-07-13 298.00 314.50 284.50 288.00 30.7M
2023-07-12 286.00 299.00 284.00 287.50 21.2M
2023-07-11 278.00 286.50 277.50 283.50 14.6M
2023-07-10 270.00 281.50 269.00 273.00 11.5M
2023-07-07 274.50 281.50 267.50 270.00 18.8M
2023-07-06 273.50 281.50 271.00 273.50 13.9M
2023-07-05 292.00 293.50 278.00 280.50 15.7M
2023-07-04 294.00 297.50 284.00 292.00 19.1M
2023-07-03 281.00 296.00 280.00 293.00 29.0M
2023-06-30 246.50 271.00 244.00 271.00 28.3M
2023-06-29 243.50 249.00 241.50 246.50 7.2M
2023-06-28 240.00 245.50 239.00 241.50 9.2M
2023-06-27 246.00 247.00 234.50 235.00 11.9M
2023-06-26 246.00 251.00 240.00 250.00 14.2M
2023-06-21 253.50 254.50 248.00 249.50 13.5M
2023-06-20 253.50 256.50 249.00 252.00 16.2M
2023-06-19 247.00 259.00 243.50 254.50 23.9M
2023-06-16 238.00 252.00 235.00 247.00 28.0M
2023-06-15 225.00 240.00 222.00 237.00 25.3M
2023-06-14 217.00 225.00 215.50 224.00 13.9M
2023-06-13 213.00 223.00 210.00 219.50 24.9M
2023-06-12 208.50 209.50 203.50 205.50 9.4M
2023-06-09 203.00 213.00 202.50 209.50 16.9M
2023-06-08 206.00 207.00 199.50 200.50 11.4M
2023-06-07 205.00 210.00 203.50 208.00 13.0M
2023-06-06 198.00 206.00 198.00 203.50 15.4M
2023-06-05 199.50 203.00 192.50 200.00 18.1M
2023-06-02 208.50 209.50 201.50 202.00 21.7M
2023-06-01 196.50 207.00 195.50 207.00 14.4M
2023-05-31 201.00 203.50 196.00 197.50 11.2M
2023-05-30 206.00 206.00 200.50 201.50 8.4M
2023-05-29 212.00 215.50 204.00 206.00 20.5M
2023-05-26 200.00 212.50 198.00 208.00 26.9M
2023-05-25 199.00 204.50 191.50 197.50 28.7M
2023-05-24 182.50 187.00 181.00 187.00 7.8M
2023-05-23 182.50 184.50 181.00 182.50 7.9M
2023-05-22 183.00 185.50 179.50 182.50 11.0M
2023-05-19 185.50 187.50 180.00 184.00 15.9M
2023-05-18 181.00 188.50 179.00 186.00 20.2M
2023-05-17 175.00 181.00 174.00 178.00 13.3M
2023-05-16 174.00 179.00 171.50 175.50 17.1M
2023-05-15 175.00 175.00 168.50 171.00 12.9M
2023-05-12 173.00 178.00 170.00 177.50 15.9M
2023-05-11 183.00 183.00 173.00 174.50 17.0M
2023-05-10 180.50 181.50 175.50 178.50 14.0M
2023-05-09 183.00 185.00 177.50 183.00 15.2M
2023-05-08 183.00 185.50 179.00 181.50 20.1M
2023-05-05 175.50 183.00 174.50 181.00 37.2M
2023-05-04 168.00 178.00 166.50 175.50 40.0M
2023-05-03 165.00 167.50 162.50 163.00 12.6M
2023-05-02 157.50 166.50 157.50 166.00 21.5M
2023-04-28 154.00 157.50 151.00 157.50 16.9M
2023-04-27 145.50 156.00 144.00 153.50 21.8M
2023-04-26 141.50 147.00 138.50 146.00 9.5M
2023-04-25 144.50 145.50 138.00 141.50 6.8M
2023-04-24 144.50 147.00 142.50 144.00 7.4M
2023-04-21 146.00 149.50 141.00 143.00 12.0M
2023-04-20 147.00 150.00 144.50 147.50 11.0M
2023-04-19 152.50 153.00 150.50 151.00 4.9M
2023-04-18 157.50 161.00 149.00 152.50 13.1M
2023-04-17 153.00 159.50 152.50 156.00 9.3M
2023-04-14 150.00 156.00 150.00 153.00 11.0M
2023-04-13 151.50 152.50 147.00 149.50 7.0M
2023-04-12 151.00 157.50 150.50 154.50 15.1M
2023-04-11 147.50 152.50 145.00 149.50 9.5M
2023-04-10 144.50 151.00 143.50 148.50 9.4M
2023-04-07 143.50 146.50 141.50 144.50 6.4M
2023-04-06 140.00 144.50 138.50 142.00 8.4M
2023-03-31 142.00 142.50 139.50 141.00 6.7M
2023-03-30 142.00 145.50 141.50 142.00 11.0M
2023-03-29 142.00 147.50 139.50 142.50 24.9M
2023-03-28 146.00 147.00 138.00 142.00 23.8M
2023-03-27 144.00 152.00 140.50 148.50 29.9M
2023-03-24 139.50 142.50 136.50 142.50 11.4M
2023-03-23 138.00 142.00 136.50 138.50 29.2M
2023-03-22 128.50 139.00 127.50 136.50 40.1M
2023-03-21 121.00 128.00 119.50 126.50 16.9M
2023-03-20 117.00 123.00 117.00 119.00 15.2M
2023-03-17 116.50 117.50 115.00 115.50 4.9M
2023-03-16 114.00 118.00 113.50 115.00 8.1M
2023-03-15 111.50 117.00 110.50 114.50 7.8M
2023-03-14 112.00 113.00 109.50 109.50 4.8M
2023-03-13 112.50 113.00 110.50 112.50 3.6M
2023-03-10 116.50 116.50 113.00 113.50 5.4M
2023-03-09 120.00 120.00 117.00 117.50 3.3M
2023-03-08 117.50 119.00 116.50 119.00 3.5M
2023-03-07 121.00 121.00 117.50 118.00 3.0M
2023-03-06 120.00 120.50 118.50 119.50 2.8M
2023-03-03 120.50 121.50 118.50 118.50 2.5M
2023-03-02 118.00 119.50 117.00 119.00 2.5M
2023-03-01 119.50 120.00 115.50 119.00 9.0M
2023-02-24 118.00 127.00 117.50 120.50 25.2M
2023-02-23 115.50 117.00 115.50 116.50 3.2M
2023-02-22 114.00 115.00 111.50 115.00 4.2M
2023-02-21 114.50 116.50 113.50 115.00 4.0M
2023-02-20 114.50 115.50 112.50 114.50 3.8M
2023-02-17 116.00 117.50 114.50 114.50 4.7M
2023-02-16 113.77 116.72 113.28 115.74 5.0M
2023-02-15 114.26 115.25 112.29 113.28 4.8M
2023-02-14 116.72 116.72 113.28 113.77 4.4M
2023-02-13 113.77 115.74 112.29 115.74 5.6M
2023-02-10 114.75 116.72 112.29 113.77 8.1M
2023-02-09 113.28 115.74 113.28 114.26 7.9M
2023-02-08 110.32 114.26 109.34 113.28 8.0M
2023-02-07 107.86 109.83 107.37 108.84 3.4M
2023-02-06 107.37 110.32 105.40 109.83 8.1M
2023-02-03 109.83 112.29 109.34 110.32 5.8M
2023-02-02 106.38 110.32 105.89 110.32 10.0M
2023-02-01 104.90 106.38 101.46 105.89 11.1M
2023-01-31 107.37 108.35 103.92 104.41 6.3M
2023-01-30 108.35 108.84 106.87 107.86 2.9M
2023-01-17 105.89 106.87 105.40 106.87 1.4M
2023-01-16 106.38 106.87 104.41 105.89 2.4M
2023-01-13 108.84 108.84 105.40 105.40 1.8M
2023-01-12 108.84 109.34 107.37 107.86 1.4M
2023-01-11 107.86 109.34 107.37 108.84 1.3M
2023-01-10 108.35 109.34 106.38 107.86 2.1M
2023-01-09 106.87 109.34 106.38 108.84 3.7M
2023-01-06 106.38 106.87 104.41 105.89 4.1M
2023-01-05 111.31 111.80 106.38 106.87 3.1M
2023-01-04 110.81 111.80 109.83 110.32 1.0M
2023-01-03 109.34 111.80 108.84 110.81 1.1M