海华科技

3694
🏛️ 中国台湾 →
79.60
最后更新: 2025-10-03
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
2025-10-03 80.40 80.50 78.80 79.60 1.2M
2025-10-02 81.30 82.00 80.00 80.00 1.5M
2025-10-01 79.10 81.70 78.30 80.40 1.3M
2025-09-30 78.70 79.00 77.40 78.80 0.9M
2025-09-26 80.00 80.30 76.60 77.70 2.0M
2025-09-25 80.40 81.60 79.10 79.60 2.2M
2025-09-24 87.20 89.50 80.70 80.70 8.4M
2025-09-23 83.90 84.60 81.90 83.80 2.3M
2025-09-22 83.50 85.90 83.10 83.50 1.4M
2025-09-19 84.00 85.30 82.90 83.20 1.7M
2025-09-18 85.10 85.90 82.50 83.00 2.0M
2025-09-17 85.90 86.70 83.70 84.30 2.0M
2025-09-16 85.40 85.70 84.40 85.70 1.5M
2025-09-15 87.30 87.90 84.10 84.90 2.9M
2025-09-12 88.80 89.70 87.00 87.30 4.5M
2025-09-11 92.70 94.10 86.70 88.40 8.8M
2025-09-10 89.00 91.90 87.40 89.20 10.0M
2025-09-09 83.80 87.50 83.60 85.80 4.4M
2025-09-08 84.60 86.10 82.40 83.10 4.7M
2025-09-05 90.70 92.00 84.10 84.50 11.0M
2025-09-04 103.00 110.00 90.00 90.00 24.4M
2025-09-03 94.00 100.00 94.00 100.00 1.9M
2025-09-02 95.70 97.80 91.10 93.90 1.1M
2025-09-01 99.00 101.00 91.00 94.50 1.5M
2025-08-29 102.50 102.50 99.20 100.50 1.3M
2025-08-28 96.30 104.50 95.50 100.00 2.2M
2025-08-27 95.60 97.60 95.10 96.20 0.8M
2025-08-26 99.50 99.50 94.30 96.00 1.4M
2025-08-25 99.00 103.00 96.30 99.80 1.6M
2025-08-22 97.00 100.00 94.50 96.10 1.7M
2025-08-21 95.00 95.80 92.70 94.60 2.4M
2025-08-20 101.00 101.00 93.60 93.60 3.0M
2025-08-19 99.30 105.00 93.10 104.00 3.7M
2025-08-18 88.70 95.80 87.50 95.80 8.7M
2025-08-15 87.90 89.60 85.70 87.10 8.3M
2025-08-14 82.70 88.50 81.70 86.60 21.8M
2025-08-13 74.70 81.10 74.00 81.10 12.3M
2025-08-12 68.00 75.10 67.80 73.80 18.1M
2025-08-11 64.50 68.30 64.50 68.30 6.0M
2025-08-08 63.00 63.50 62.10 62.10 1.3M
2025-08-07 62.80 63.00 60.50 62.80 1.9M
2025-08-06 62.30 62.90 61.30 62.10 1.8M
2025-08-05 61.50 62.10 60.70 62.10 1.5M
2025-08-04 60.20 61.80 60.20 60.90 1.8M
2025-08-01 57.60 61.60 57.30 61.10 3.0M
2025-07-31 58.30 59.80 58.00 58.90 1.3M
2025-07-30 57.00 58.70 57.00 58.20 1.3M
2025-07-29 59.10 59.10 56.30 56.60 1.8M
2025-07-28 59.10 59.60 57.60 59.00 1.1M
2025-07-25 59.50 59.50 58.50 58.60 0.7M
2025-07-24 59.50 59.70 57.60 59.30 1.7M
2025-07-23 59.20 60.60 58.50 58.60 1.9M
2025-07-22 60.70 63.50 59.70 60.00 6.0M
2025-07-21 59.70 60.60 59.60 60.00 1.2M
2025-07-18 61.90 62.20 59.00 59.70 2.9M
2025-07-17 61.00 62.80 60.20 61.40 4.0M
2025-07-16 59.90 61.10 59.70 60.00 2.0M
2025-07-15 58.80 59.80 58.70 59.80 0.9M
2025-07-14 59.80 60.10 58.80 59.10 0.8M
2025-07-11 59.30 60.00 59.20 59.60 1.3M
2025-07-10 59.00 60.10 59.00 60.00 1.5M
2025-07-09 57.60 60.00 56.40 59.30 2.7M
2025-07-08 56.80 57.70 56.00 56.80 0.9M
2025-07-07 55.50 58.40 55.50 57.30 1.9M
2025-07-04 59.50 59.50 55.50 55.70 2.7M
2025-07-03 59.90 60.20 58.90 59.10 0.9M
2025-07-02 59.10 59.30 58.60 59.20 0.8M
2025-07-01 59.60 61.80 58.70 59.10 3.8M
2025-06-30 59.00 60.00 57.70 59.00 2.7M
2025-06-27 59.10 59.60 58.50 59.00 2.0M
2025-06-26 58.90 59.40 58.30 58.50 1.0M
2025-06-25 59.70 59.80 58.20 58.70 1.2M
2025-06-24 59.10 59.50 58.60 59.00 1.2M
2025-06-23 56.20 58.40 55.50 58.30 1.4M
2025-06-20 58.70 59.40 56.60 57.30 1.9M
2025-06-19 58.00 59.10 57.70 58.70 1.6M
2025-06-18 58.30 60.50 58.20 58.20 3.7M
2025-06-17 59.20 59.90 57.70 58.40 2.3M
2025-06-16 58.10 59.10 57.40 58.70 1.7M
2025-06-13 58.60 59.10 57.30 58.10 2.9M
2025-06-12 59.70 60.70 58.90 59.50 3.5M
2025-06-11 59.50 61.90 59.10 60.20 12.5M
2025-06-10 58.50 59.70 57.70 58.40 6.2M
2025-06-09 56.00 58.50 55.40 58.50 9.4M
2025-06-06 54.00 54.80 53.40 54.30 1.6M
2025-06-05 53.80 54.10 53.10 53.90 1.4M
2025-06-04 53.10 54.00 52.80 53.70 1.8M
2025-06-03 52.30 54.10 51.80 52.10 3.3M
2025-06-02 52.30 52.90 51.40 51.70 1.6M
2025-05-29 53.90 54.20 52.00 53.10 3.3M
2025-05-28 57.50 57.80 53.30 53.50 12.0M
2025-05-27 55.10 55.70 53.80 55.40 4.1M
2025-05-26 53.50 55.70 53.30 55.10 5.2M
2025-05-23 53.10 56.10 52.60 54.10 11.2M
2025-05-22 49.30 52.90 48.80 52.60 4.0M
2025-05-21 50.00 50.00 49.20 49.30 0.6M
2025-05-20 49.45 50.50 49.00 49.30 0.9M
2025-05-19 49.70 50.80 49.00 49.10 1.3M
2025-05-16 49.70 50.10 49.20 49.50 0.7M
2025-05-15 49.70 50.20 49.30 49.70 1.4M
2025-05-14 48.40 51.40 48.10 50.30 4.4M
2025-05-13 48.70 48.70 47.10 47.45 1.0M
2025-05-12 46.80 48.50 46.75 47.30 1.7M
2025-05-09 46.00 47.20 44.65 46.15 1.3M
2025-05-08 44.50 45.70 44.50 45.30 0.7M
2025-05-07 44.30 44.70 43.65 44.20 0.5M
2025-05-06 43.50 44.35 43.50 44.05 0.5M
2025-05-05 47.00 47.00 42.90 43.85 1.5M
2025-05-02 46.80 46.90 46.15 46.60 1.0M
2025-04-30 47.00 48.00 45.50 45.60 2.7M
2025-04-29 45.85 46.80 45.25 46.50 1.9M
2025-04-28 44.15 46.15 43.85 45.40 1.8M
2025-04-25 43.35 44.55 42.25 44.05 2.3M
2025-04-24 43.35 43.50 41.90 42.10 1.1M
2025-04-23 41.80 43.00 41.80 42.60 1.1M
2025-04-22 40.40 42.00 40.40 40.85 0.7M
2025-04-21 43.60 43.70 41.15 41.45 1.0M
2025-04-18 44.25 44.40 43.50 43.60 0.8M
2025-04-17 44.15 44.65 43.30 43.65 1.1M
2025-04-16 46.10 46.60 44.25 44.25 3.7M
2025-04-15 43.20 44.90 43.05 44.90 1.6M
2025-04-14 43.10 45.00 41.90 42.50 2.1M
2025-04-11 40.00 41.75 37.35 41.55 2.6M
2025-04-10 41.50 41.50 40.50 41.50 2.0M
2025-04-09 37.75 37.75 37.75 37.75 0.7M
2025-04-08 41.90 41.90 41.90 41.90 0.5M
2025-04-07 46.55 46.55 46.55 46.55 0.1M
2025-04-02 51.30 52.00 50.40 51.70 0.9M
2025-04-01 50.80 51.30 50.20 51.30 1.2M
2025-03-31 52.00 52.60 50.10 50.10 2.5M
2025-03-28 55.80 55.80 52.90 53.40 2.4M
2025-03-27 55.20 56.20 54.30 55.80 2.0M
2025-03-26 58.80 59.40 55.60 55.90 4.2M
2025-03-25 57.70 59.80 56.70 58.80 6.8M
2025-03-24 57.40 58.40 56.00 56.20 2.2M
2025-03-21 58.80 59.60 57.10 57.40 2.3M
2025-03-20 59.70 60.60 58.40 58.40 2.6M
2025-03-19 59.00 59.50 58.50 58.80 1.4M
2025-03-18 58.70 59.20 58.30 59.00 1.2M
2025-03-17 58.90 59.30 57.80 58.20 1.7M
2025-03-14 58.10 59.20 56.90 58.70 1.7M
2025-03-13 59.20 60.30 57.50 57.60 2.6M
2025-03-12 59.00 59.80 58.40 59.20 2.2M
2025-03-11 57.00 59.60 55.50 59.00 4.1M
2025-03-10 59.80 60.90 57.70 58.70 2.8M
2025-03-07 61.90 63.00 59.30 59.40 5.2M
2025-03-06 64.30 64.80 62.20 62.30 4.5M
2025-03-05 64.50 65.00 63.40 64.30 5.7M
2025-03-04 63.70 67.30 62.20 64.40 15.8M
2025-03-03 69.30 70.50 63.50 63.80 20.8M
2025-02-27 69.70 72.00 67.10 69.80 63.6M
2025-02-26 61.50 67.50 61.40 67.50 12.9M
2025-02-25 62.40 64.20 60.90 61.40 8.4M
2025-02-24 59.50 64.60 59.40 62.90 13.2M
2025-02-21 60.50 61.70 59.50 59.80 4.8M
2025-02-20 59.30 61.80 58.50 60.50 5.6M
2025-02-19 59.40 59.90 58.40 59.00 2.7M
2025-02-18 57.70 60.30 57.40 59.20 4.5M
2025-02-17 58.60 59.40 57.20 57.30 3.1M
2025-02-14 59.50 60.20 58.30 58.60 2.9M
2025-02-13 59.10 60.50 58.70 58.80 2.3M
2025-02-12 59.30 61.50 58.30 59.20 5.9M
2025-02-11 59.80 60.00 58.60 58.80 5.2M
2025-02-10 61.20 61.90 59.90 60.40 4.2M
2025-02-07 60.50 62.00 60.20 61.50 7.5M
2025-02-06 58.90 62.40 58.60 60.30 11.1M
2025-02-05 58.70 61.60 58.50 59.00 14.8M
2025-02-04 55.10 58.20 54.50 58.00 4.7M
2025-02-03 53.40 55.00 53.00 54.90 2.3M
2025-01-22 57.60 57.70 55.60 55.60 4.9M
2025-01-21 57.80 57.90 55.80 57.00 6.5M
2025-01-20 54.90 57.40 54.70 57.30 7.5M
2025-01-17 56.50 56.80 53.70 54.40 4.7M
2025-01-16 54.50 57.00 54.00 56.10 6.8M
2025-01-15 56.00 56.70 53.50 53.90 11.4M
2025-01-14 52.10 55.30 51.00 55.00 5.6M
2025-01-13 55.00 55.00 51.00 51.70 5.5M
2025-01-10 56.10 57.20 54.80 55.20 4.4M
2025-01-09 58.30 58.50 53.70 55.60 9.1M
2025-01-08 57.40 60.20 57.40 58.10 14.6M
2025-01-07 57.80 58.30 56.50 57.30 6.9M
2025-01-06 62.50 64.40 56.30 57.10 49.2M
2025-01-03 63.70 63.70 60.00 62.50 48.0M
2025-01-02 56.30 61.90 56.20 61.90 21.5M