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
2023-12-29 46.90 49.00 45.90 48.10 9.6M
2023-12-28 47.60 48.80 46.70 46.85 6.9M
2023-12-27 48.50 49.20 47.20 47.65 12.7M
2023-12-26 47.20 49.15 46.65 48.40 17.2M
2023-12-25 46.50 47.90 44.60 46.45 8.5M
2023-12-22 46.00 47.20 45.35 46.05 5.4M
2023-12-21 45.50 46.85 45.30 45.45 3.5M
2023-12-20 44.80 47.30 44.80 46.30 8.4M
2023-12-19 44.95 44.95 42.75 44.65 5.1M
2023-12-18 43.95 45.80 43.80 44.95 4.5M
2023-12-15 45.30 45.60 44.00 44.00 4.5M
2023-12-14 48.20 48.35 44.80 45.35 12.4M
2023-12-13 45.40 49.75 45.15 47.50 25.1M
2023-12-12 45.45 46.55 44.10 45.75 20.8M
2023-12-11 40.55 44.45 40.40 44.45 8.0M
2023-12-08 40.80 41.50 40.15 40.45 2.1M
2023-12-07 40.90 41.40 40.20 40.25 1.9M
2023-12-06 42.20 42.25 41.10 41.10 2.0M
2023-12-05 42.60 43.00 41.30 41.35 2.8M
2023-12-04 44.70 44.70 42.60 42.60 3.7M
2023-12-01 44.50 45.50 43.80 44.05 2.9M
2023-11-30 47.65 48.60 44.00 44.80 9.9M
2023-11-29 44.95 46.00 44.10 46.00 6.1M
2023-11-28 43.90 46.00 43.75 44.95 7.8M
2023-11-27 44.80 45.70 43.05 43.85 5.4M
2023-11-24 45.00 48.80 43.50 45.05 18.0M
2023-11-23 46.50 47.55 42.80 45.00 30.7M
2023-11-22 39.85 43.85 39.65 43.85 10.2M
2023-11-21 37.30 39.90 37.25 39.90 14.4M
2023-11-20 36.80 36.90 36.20 36.30 2.6M
2023-11-17 34.90 37.00 34.75 36.85 8.3M
2023-11-16 34.25 36.00 34.20 35.30 6.5M
2023-11-15 33.80 34.45 33.70 33.85 3.3M
2023-11-14 32.05 33.30 32.05 33.05 1.0M
2023-11-13 32.00 32.25 31.75 32.15 1.0M
2023-11-10 33.00 33.15 32.30 32.45 0.6M
2023-11-09 33.25 33.30 32.75 33.00 1.0M
2023-11-08 33.30 33.80 32.85 33.25 2.9M
2023-11-07 31.95 33.20 31.50 33.00 2.7M
2023-11-06 32.75 32.95 31.80 31.80 1.4M
2023-11-03 32.45 33.10 32.05 32.55 3.7M
2023-11-02 31.25 31.75 31.20 31.40 0.5M
2023-11-01 31.75 31.85 30.75 30.85 0.8M
2023-10-31 32.00 32.30 31.40 31.40 0.8M
2023-10-30 31.95 32.25 31.65 31.90 0.7M
2023-10-27 31.65 32.60 31.30 31.80 2.4M
2023-10-26 31.30 32.45 31.00 31.50 3.0M
2023-10-25 30.30 31.95 30.30 31.80 1.6M
2023-10-24 29.65 30.55 29.65 30.25 0.8M
2023-10-23 29.05 30.15 29.05 29.70 0.7M
2023-10-20 29.70 30.25 29.10 29.20 1.3M
2023-10-19 29.50 30.25 28.90 30.20 1.7M
2023-10-18 30.00 30.50 29.35 29.50 1.4M
2023-10-17 30.70 30.85 29.85 30.00 1.4M
2023-10-16 30.95 31.40 30.30 30.35 1.5M
2023-10-13 31.75 32.15 30.95 31.00 3.7M
2023-10-12 33.55 33.55 31.60 31.75 5.2M
2023-10-11 36.05 36.50 33.55 33.55 4.0M
2023-10-06 37.65 38.10 37.10 37.25 1.8M
2023-10-05 38.45 38.80 37.50 37.80 2.6M
2023-10-04 36.80 39.20 36.40 38.50 5.8M
2023-10-03 37.00 37.90 37.00 37.10 2.8M
2023-10-02 37.50 37.60 36.65 36.85 1.5M
2023-09-28 36.30 37.40 36.25 36.85 2.1M
2023-09-27 35.95 36.30 35.25 36.30 1.1M
2023-09-26 36.00 36.50 35.30 35.60 1.9M
2023-09-25 36.80 37.00 36.05 36.05 1.3M
2023-09-22 35.85 37.05 35.75 36.80 1.9M
2023-09-21 36.40 36.80 35.30 36.80 2.3M
2023-09-20 36.00 36.35 35.10 36.35 2.4M
2023-09-19 36.45 37.85 35.90 36.35 7.2M
2023-09-18 35.00 36.15 34.85 36.10 1.5M
2023-09-15 36.50 36.75 35.20 35.50 2.7M
2023-09-14 35.90 37.45 35.70 36.35 8.2M
2023-09-13 35.00 35.85 33.70 35.55 5.2M
2023-09-12 33.55 34.50 33.45 34.50 1.8M
2023-09-11 33.65 34.25 32.80 33.55 1.5M
2023-09-08 32.55 33.45 32.35 33.10 0.7M
2023-09-07 33.05 33.20 32.45 32.75 1.0M
2023-09-06 33.95 33.95 32.90 33.00 1.0M
2023-09-05 34.15 35.00 33.65 33.70 1.1M
2023-09-04 34.30 34.45 33.70 34.15 0.6M
2023-09-01 34.15 34.35 33.90 34.10 0.8M
2023-08-31 33.90 34.35 33.15 34.05 1.0M
2023-08-30 33.65 34.25 33.65 33.90 0.6M
2023-08-29 34.00 34.40 33.55 33.90 1.4M
2023-08-28 33.00 33.30 31.70 33.10 1.3M
2023-08-25 32.60 33.20 32.10 32.70 0.7M
2023-08-24 34.00 34.10 32.60 32.70 1.4M
2023-08-23 33.65 34.40 33.30 33.30 1.1M
2023-08-22 35.20 35.20 33.60 34.00 2.3M
2023-08-21 34.45 35.15 34.25 35.05 2.5M
2023-08-18 34.90 34.90 33.65 33.90 1.4M
2023-08-17 33.65 34.90 33.15 34.75 1.9M
2023-08-16 33.30 34.10 32.50 33.95 1.4M
2023-08-15 32.75 33.90 32.30 33.30 1.7M
2023-08-14 31.00 32.20 30.95 32.10 1.5M
2023-08-11 33.35 33.35 31.25 31.30 2.8M
2023-08-10 34.50 35.70 33.10 33.60 4.0M
2023-08-09 35.00 35.50 34.35 34.50 5.6M
2023-08-08 31.55 32.75 31.55 32.45 1.4M
2023-08-07 31.15 31.90 30.60 31.80 0.7M
2023-08-04 30.75 31.30 30.15 30.95 1.0M
2023-08-02 31.85 32.30 30.55 30.75 2.0M
2023-08-01 33.65 34.05 31.85 31.85 2.7M
2023-07-31 34.85 36.15 33.40 33.40 3.9M
2023-07-28 34.00 34.95 33.55 34.50 4.4M
2023-07-27 33.05 33.90 32.75 33.65 1.3M
2023-07-26 34.40 34.40 32.65 32.70 3.1M
2023-07-25 33.70 36.40 33.65 34.75 4.6M
2023-07-24 34.45 34.50 33.10 33.40 2.3M
2023-07-21 34.80 35.25 33.85 34.10 2.6M
2023-07-20 36.80 37.30 35.20 35.30 3.7M
2023-07-19 40.50 41.50 36.75 36.75 7.2M
2023-07-18 41.60 41.60 37.25 39.50 16.0M
2023-07-17 37.85 37.85 37.85 37.85 2.2M
2023-07-14 33.20 34.50 33.10 34.45 4.7M
2023-07-13 33.10 33.70 32.50 32.90 3.6M
2023-07-12 33.30 33.60 32.45 32.65 1.6M
2023-07-11 33.00 33.10 32.20 32.90 2.4M
2023-07-10 31.30 32.85 31.30 32.40 3.2M
2023-07-07 31.75 31.75 30.10 31.15 2.2M
2023-07-06 31.75 32.20 31.40 31.85 1.2M
2023-07-05 32.30 33.10 31.55 31.75 2.2M
2023-07-04 31.00 32.65 30.80 32.25 4.1M
2023-07-03 29.50 32.10 29.50 31.00 7.6M
2023-06-30 28.45 29.30 28.25 29.20 1.6M
2023-06-29 28.10 28.90 28.00 28.35 1.0M
2023-06-28 26.70 28.30 26.70 27.85 0.7M
2023-06-27 27.40 27.45 26.65 26.65 0.7M
2023-06-26 28.00 28.15 27.40 27.40 0.5M
2023-06-21 28.00 28.20 27.80 28.10 0.3M
2023-06-20 28.30 28.30 27.75 27.80 0.4M
2023-06-19 27.90 28.10 27.70 27.85 0.3M
2023-06-16 28.50 28.50 27.95 28.00 0.4M
2023-06-15 28.40 28.55 27.80 28.30 0.5M
2023-06-14 28.90 28.90 28.30 28.30 0.6M
2023-06-13 29.40 29.95 28.40 28.55 1.3M
2023-06-12 29.20 29.20 28.20 28.85 1.1M
2023-06-09 30.00 30.30 29.20 29.20 1.2M
2023-06-08 29.60 30.20 29.50 29.75 1.8M
2023-06-07 29.45 30.00 29.10 29.50 1.1M
2023-06-06 28.85 29.40 28.65 29.30 1.6M
2023-06-05 28.15 28.80 28.15 28.80 0.9M
2023-06-02 28.00 28.30 27.75 28.00 0.7M
2023-06-01 27.85 28.20 27.35 28.05 0.5M
2023-05-31 27.35 28.20 27.35 27.80 0.8M
2023-05-30 27.45 27.70 27.05 27.30 0.9M
2023-05-29 26.80 27.70 26.60 27.00 0.7M
2023-05-26 27.05 27.45 26.30 26.30 0.6M
2023-05-25 27.95 28.05 26.70 26.70 0.8M
2023-05-24 28.05 28.10 27.35 27.65 0.7M
2023-05-23 28.45 28.75 27.70 28.05 1.0M
2023-05-22 26.70 28.65 26.65 28.45 2.2M
2023-05-19 27.10 27.45 26.20 26.60 1.0M
2023-05-18 27.60 27.80 26.60 26.85 1.7M
2023-05-17 25.70 27.85 25.70 26.75 4.0M
2023-05-16 25.50 26.30 25.50 25.60 1.1M
2023-05-15 24.90 25.50 24.50 25.50 0.8M
2023-05-12 24.50 24.80 24.15 24.55 0.3M
2023-05-11 25.30 25.30 24.55 24.65 0.8M
2023-05-10 25.05 25.65 24.35 25.25 0.9M
2023-05-09 24.55 25.45 24.10 24.55 0.8M
2023-05-08 24.25 24.80 23.95 24.60 0.4M
2023-05-05 24.60 24.60 24.15 24.15 0.2M
2023-05-04 23.95 24.80 23.60 24.60 0.6M
2023-05-03 23.20 24.30 22.95 24.15 0.7M
2023-05-02 23.50 23.95 23.30 23.40 0.2M
2023-04-28 23.25 23.40 23.15 23.30 0.1M
2023-04-27 23.35 23.60 22.85 22.95 0.2M
2023-04-26 22.70 23.45 22.50 23.30 0.4M
2023-04-25 23.95 23.95 22.60 22.90 0.6M
2023-04-24 23.70 24.35 23.70 23.95 0.4M
2023-04-21 24.50 24.90 23.50 23.70 0.8M
2023-04-20 25.85 26.00 24.60 24.75 1.0M
2023-04-19 25.50 26.00 25.25 25.85 1.0M
2023-04-18 25.60 25.70 25.40 25.45 0.8M
2023-04-17 24.80 25.50 24.70 25.50 1.3M
2023-04-14 25.10 25.10 24.35 25.00 0.8M
2023-04-13 24.60 26.35 24.40 24.80 3.5M
2023-04-12 23.50 24.25 23.40 24.10 0.7M
2023-04-11 23.45 23.80 23.15 23.70 0.6M
2023-04-10 24.25 24.25 23.25 23.30 0.7M
2023-04-07 23.40 24.40 23.30 24.00 1.4M
2023-04-06 23.20 23.45 22.90 23.15 0.4M
2023-03-31 23.50 23.60 23.20 23.45 0.4M
2023-03-30 23.30 23.95 22.75 23.35 1.3M
2023-03-29 23.50 23.50 22.90 22.95 0.5M
2023-03-28 23.25 23.95 22.60 23.10 1.1M
2023-03-27 23.60 24.00 23.00 23.25 1.3M
2023-03-24 23.50 24.30 22.85 23.65 5.3M
2023-03-23 20.85 22.85 20.85 22.85 3.1M
2023-03-22 20.65 21.20 20.60 20.80 0.3M
2023-03-21 20.50 20.50 20.35 20.45 0.1M
2023-03-20 20.35 20.45 20.10 20.35 0.2M
2023-03-17 20.45 20.45 20.20 20.20 0.1M
2023-03-16 20.15 20.70 20.15 20.15 0.3M
2023-03-15 20.75 20.90 20.45 20.45 0.2M
2023-03-14 20.80 21.45 20.70 20.75 0.4M
2023-03-13 20.00 21.30 20.00 20.90 0.4M
2023-03-10 20.55 20.60 20.25 20.45 0.2M
2023-03-09 21.05 21.30 20.80 20.80 0.2M
2023-03-08 20.80 21.05 20.40 21.05 0.3M
2023-03-07 20.90 21.20 20.70 20.80 0.3M
2023-03-06 20.40 20.95 20.40 20.90 0.4M
2023-03-03 20.40 20.40 20.30 20.40 0.1M
2023-03-02 20.40 20.40 20.10 20.40 0.1M
2023-03-01 20.40 20.50 20.20 20.20 0.1M
2023-02-24 20.55 20.55 20.30 20.40 0.1M
2023-02-23 20.30 20.50 20.30 20.50 0.1M
2023-02-22 20.65 20.65 20.25 20.35 0.1M
2023-02-21 20.65 20.75 20.50 20.60 0.1M
2023-02-20 20.50 20.70 20.50 20.60 0.1M
2023-02-17 20.40 20.70 20.35 20.50 0.1M
2023-02-16 20.25 20.75 20.25 20.60 0.2M
2023-02-15 20.35 20.35 20.10 20.15 0.1M
2023-02-14 20.10 20.40 20.00 20.10 0.1M
2023-02-13 20.15 20.20 20.00 20.05 0.1M
2023-02-10 20.50 20.50 20.25 20.30 0.1M
2023-02-09 20.75 20.75 20.40 20.45 0.1M
2023-02-08 20.75 20.90 20.60 20.60 0.1M
2023-02-07 20.50 20.75 20.45 20.50 0.0M
2023-02-06 20.30 20.60 20.30 20.55 0.1M
2023-02-03 21.45 21.45 20.70 20.75 0.1M
2023-02-02 20.50 21.50 20.50 21.10 0.4M
2023-02-01 20.35 20.65 20.15 20.35 0.1M
2023-01-31 20.10 20.30 19.90 20.20 0.1M
2023-01-30 20.15 20.30 20.00 20.10 0.1M
2023-01-17 19.60 19.90 19.45 19.70 0.1M
2023-01-16 19.80 19.80 19.35 19.55 0.1M
2023-01-13 19.65 20.45 19.45 19.55 0.1M
2023-01-12 20.40 20.40 19.60 19.60 0.0M
2023-01-11 20.20 20.35 19.95 20.00 0.1M
2023-01-10 20.30 20.35 20.15 20.20 0.1M
2023-01-09 20.50 20.65 20.30 20.35 0.1M
2023-01-06 20.30 20.40 20.10 20.40 0.1M
2023-01-05 20.00 20.80 20.00 20.30 0.3M
2023-01-04 19.50 20.25 19.50 20.00 0.2M
2023-01-03 19.30 19.60 19.10 19.50 0.1M