弘凯光电

5244
🏛️ 中国台湾 →
41.30
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 42.00 42.00 41.15 41.30 0.5M
2025-10-02 42.20 42.45 41.70 41.75 0.4M
2025-10-01 42.60 42.90 41.90 41.90 0.4M
2025-09-30 42.30 42.50 41.90 42.35 0.4M
2025-09-26 43.25 43.30 41.70 42.10 0.8M
2025-09-25 44.90 44.90 43.30 43.50 0.7M
2025-09-24 45.10 45.10 43.75 44.10 1.2M
2025-09-23 45.80 46.10 44.95 45.00 0.7M
2025-09-22 46.00 46.60 45.15 45.40 1.0M
2025-09-19 46.50 47.15 45.60 45.80 1.0M
2025-09-18 45.50 47.10 45.45 46.10 1.0M
2025-09-17 45.15 45.60 44.90 45.10 0.4M
2025-09-16 45.50 45.60 45.00 45.00 0.3M
2025-09-15 46.05 46.05 45.00 45.05 0.5M
2025-09-12 45.65 47.10 45.35 45.60 0.9M
2025-09-11 46.80 46.80 45.25 45.40 1.2M
2025-09-10 47.10 47.20 46.30 46.30 0.8M
2025-09-09 47.60 47.75 46.80 46.80 1.0M
2025-09-08 46.80 47.75 46.50 46.95 1.4M
2025-09-05 46.65 47.30 46.30 46.35 0.8M
2025-09-04 47.20 47.60 46.20 46.25 0.9M
2025-09-03 47.45 47.45 46.45 46.65 0.9M
2025-09-02 48.10 48.20 46.10 47.25 1.3M
2025-09-01 49.55 49.55 47.50 47.60 1.8M
2025-08-29 50.80 51.70 49.55 49.70 2.8M
2025-08-28 50.10 51.70 48.80 49.70 3.8M
2025-08-27 52.20 53.50 50.00 50.70 15.6M
2025-08-26 46.95 48.80 46.85 48.70 4.0M
2025-08-25 46.00 47.45 45.70 46.90 1.8M
2025-08-22 45.85 46.30 44.90 45.20 1.2M
2025-08-21 45.90 46.90 45.35 45.45 1.1M
2025-08-20 46.40 46.70 45.15 45.30 1.8M
2025-08-19 48.55 48.55 46.80 46.80 1.3M
2025-08-18 48.00 48.90 47.10 47.80 4.7M
2025-08-15 48.40 48.90 46.80 47.65 2.7M
2025-08-14 46.00 48.80 45.65 48.20 5.4M
2025-08-13 47.35 48.00 45.45 45.55 2.7M
2025-08-12 45.50 49.00 45.50 47.55 6.7M
2025-08-11 45.30 45.80 44.75 45.45 0.8M
2025-08-08 46.35 46.35 45.05 45.10 1.4M
2025-08-07 47.65 48.20 45.75 45.95 2.2M
2025-08-06 45.65 47.80 45.25 47.15 1.8M
2025-08-05 46.65 46.70 45.85 45.95 0.6M
2025-08-04 46.90 46.90 45.85 46.00 0.8M
2025-08-01 46.95 47.75 46.35 47.05 2.3M
2025-07-31 44.85 48.10 44.85 47.50 6.4M
2025-07-30 44.40 45.10 44.30 44.80 0.5M
2025-07-29 45.10 45.30 44.30 44.55 0.7M
2025-07-28 45.65 45.75 44.60 45.10 0.6M
2025-07-25 46.45 46.45 45.20 45.20 1.1M
2025-07-24 46.50 47.20 45.65 46.00 1.3M
2025-07-23 46.40 46.90 45.75 46.00 1.0M
2025-07-22 46.55 47.50 45.90 46.00 1.7M
2025-07-21 46.75 47.55 46.55 46.70 1.4M
2025-07-18 47.60 47.95 46.55 47.00 1.5M
2025-07-17 47.70 47.80 46.75 47.45 2.1M
2025-07-16 45.10 48.30 44.50 47.35 5.0M
2025-07-15 44.30 45.30 44.05 44.80 0.8M
2025-07-14 45.00 45.05 44.20 44.20 0.7M
2025-07-11 46.20 46.65 45.00 45.00 1.7M
2025-07-10 45.85 48.40 45.50 47.70 3.2M
2025-07-09 44.50 46.40 44.25 45.60 1.1M
2025-07-08 45.00 45.00 44.00 44.25 0.8M
2025-07-07 46.25 46.30 44.40 45.50 0.8M
2025-07-04 46.50 47.20 45.90 46.55 1.6M
2025-07-03 46.50 46.95 46.30 46.50 0.5M
2025-07-02 46.00 46.60 45.80 46.05 0.5M
2025-07-01 46.60 47.30 46.05 46.05 1.2M
2025-06-30 46.80 46.80 45.75 46.00 0.5M
2025-06-27 47.30 47.40 46.10 46.45 1.2M
2025-06-26 47.50 48.55 47.05 47.05 2.3M
2025-06-25 49.80 49.85 47.10 47.50 5.8M
2025-06-24 45.20 49.10 45.20 49.10 6.1M
2025-06-23 44.30 44.65 43.50 44.65 0.6M
2025-06-20 46.95 46.95 44.20 45.20 2.1M
2025-06-19 45.70 47.35 45.40 46.50 5.0M
2025-06-18 45.50 46.50 45.35 45.40 1.1M
2025-06-17 45.65 46.70 45.20 45.55 3.1M
2025-06-16 43.65 46.30 43.05 45.45 2.8M
2025-06-13 45.15 45.15 43.70 43.70 0.8M
2025-06-12 45.70 45.80 45.15 45.40 1.1M
2025-06-11 44.20 46.20 44.10 46.00 3.3M
2025-06-10 43.60 44.20 43.25 43.95 0.5M
2025-06-09 43.55 44.95 43.00 43.25 1.0M
2025-06-06 44.35 46.25 43.50 43.50 1.7M
2025-06-05 45.05 45.30 44.20 44.30 0.5M
2025-06-04 44.60 45.70 44.50 44.50 0.6M
2025-06-03 45.40 45.65 44.20 44.20 0.7M
2025-06-02 45.05 45.80 43.45 44.50 1.0M
2025-05-29 46.25 46.40 45.50 45.50 0.7M
2025-05-28 47.30 47.30 45.45 45.50 1.1M
2025-05-27 48.60 48.60 46.15 46.30 2.8M
2025-05-26 46.25 48.75 45.40 48.65 5.6M
2025-05-23 45.90 47.85 45.85 46.05 3.0M
2025-05-22 46.85 47.50 46.00 46.00 1.5M
2025-05-21 47.80 47.95 46.75 46.90 2.5M
2025-05-20 44.80 47.70 44.60 47.50 4.8M
2025-05-19 45.00 45.00 44.10 44.10 1.0M
2025-05-16 46.30 46.50 45.05 45.25 1.4M
2025-05-15 47.05 47.10 45.70 46.25 2.3M
2025-05-14 46.20 49.00 46.10 47.35 8.4M
2025-05-13 47.20 47.90 45.55 46.05 3.2M
2025-05-12 47.75 48.20 45.85 46.75 10.4M
2025-05-09 43.20 47.05 42.40 47.05 7.1M
2025-05-08 42.50 44.15 42.50 42.80 1.8M
2025-05-07 41.90 43.70 40.85 42.15 2.3M
2025-05-06 41.85 42.15 41.20 41.20 0.7M
2025-05-05 44.90 44.90 40.45 41.20 2.1M
2025-05-02 46.00 46.35 44.40 44.40 1.5M
2025-04-30 47.00 47.00 44.50 45.05 2.6M
2025-04-29 45.20 47.15 44.35 47.05 6.7M
2025-04-28 42.25 46.20 42.05 45.65 7.5M
2025-04-25 40.75 42.30 40.35 42.00 3.4M
2025-04-24 41.20 41.20 39.30 39.50 1.0M
2025-04-23 41.40 42.50 40.50 40.55 3.0M
2025-04-22 37.80 41.55 37.80 39.80 4.7M
2025-04-21 40.30 40.30 37.20 38.70 1.4M
2025-04-18 39.80 40.95 39.75 40.25 2.7M
2025-04-17 39.70 39.70 38.20 39.35 1.7M
2025-04-16 38.60 40.60 38.30 39.85 3.6M
2025-04-15 37.45 40.00 36.70 39.50 2.2M
2025-04-14 36.10 38.10 35.95 36.55 1.7M
2025-04-11 34.00 35.40 33.75 34.95 1.8M
2025-04-10 37.50 37.50 36.50 37.50 1.6M
2025-04-09 34.20 36.25 34.10 34.10 1.5M
2025-04-08 38.30 39.60 37.85 37.85 1.8M
2025-04-07 42.05 42.05 42.05 42.05 0.1M
2025-04-02 47.60 48.80 45.95 46.70 5.8M
2025-04-01 46.80 49.15 45.00 47.60 8.1M
2025-03-31 49.70 49.70 45.55 45.55 4.2M
2025-03-28 50.40 52.30 50.00 50.60 13.2M
2025-03-27 48.60 52.00 48.50 49.65 14.8M
2025-03-26 46.10 48.25 46.10 48.25 2.2M
2025-03-25 44.40 44.50 43.10 43.90 0.3M
2025-03-24 44.85 45.55 44.20 44.35 0.4M
2025-03-21 44.55 44.55 43.70 44.00 0.2M
2025-03-20 43.20 45.00 43.20 44.35 0.5M
2025-03-19 42.20 44.60 41.75 43.40 0.8M
2025-03-18 42.45 42.60 41.75 42.10 0.2M
2025-03-17 42.45 43.80 41.85 41.85 0.4M
2025-03-14 41.40 42.00 41.15 41.55 0.2M
2025-03-13 42.25 42.30 41.50 41.50 0.2M
2025-03-12 41.50 42.30 41.40 41.50 0.2M
2025-03-11 40.80 41.65 40.30 41.35 0.3M
2025-03-10 42.60 42.80 42.05 42.15 0.2M
2025-03-07 43.95 44.10 42.80 42.85 0.3M
2025-03-06 44.60 44.85 43.70 43.75 0.2M
2025-03-05 44.30 44.80 43.65 44.60 0.2M
2025-03-04 43.80 44.15 43.25 43.90 0.3M
2025-03-03 45.40 45.40 43.75 43.80 0.2M
2025-02-27 45.85 46.00 44.65 44.75 0.3M
2025-02-26 45.65 46.50 45.35 45.40 0.3M
2025-02-25 46.15 46.15 45.60 45.80 0.3M
2025-02-24 46.10 46.85 46.00 46.50 0.2M
2025-02-21 46.80 47.00 46.25 46.65 0.3M
2025-02-20 47.40 47.40 46.35 46.50 0.3M
2025-02-19 47.40 47.55 46.80 47.05 0.3M
2025-02-18 47.30 47.75 46.70 46.95 0.4M
2025-02-17 47.20 47.75 47.05 47.05 0.3M
2025-02-14 47.35 47.55 46.30 46.60 0.5M
2025-02-13 47.95 47.95 47.05 47.60 0.4M
2025-02-12 47.25 48.75 46.85 47.20 1.3M
2025-02-11 45.25 49.50 45.15 48.15 1.9M
2025-02-10 45.70 45.70 44.75 45.25 0.5M
2025-02-07 44.60 46.40 44.45 45.55 0.7M
2025-02-06 44.15 45.30 44.05 44.50 0.8M
2025-02-05 44.90 45.90 44.90 44.95 0.4M
2025-02-04 44.05 45.60 44.00 44.95 0.7M
2025-02-03 46.85 46.85 44.05 44.35 1.2M
2025-01-22 48.95 49.35 47.75 47.85 2.3M
2025-01-21 47.10 50.90 46.60 48.75 3.9M
2025-01-20 48.20 48.20 47.05 47.10 1.5M
2025-01-17 51.00 51.70 48.50 48.50 9.5M
2025-01-16 46.50 49.65 45.50 49.65 5.3M
2025-01-15 43.90 47.50 43.90 45.15 2.7M
2025-01-14 42.45 44.25 42.25 43.60 1.0M
2025-01-13 45.50 46.75 42.50 43.00 5.7M
2025-01-10 41.15 45.40 41.05 45.40 2.4M
2025-01-09 44.00 44.00 41.30 41.30 1.1M
2025-01-08 44.25 44.45 43.50 44.10 0.8M
2025-01-07 46.05 46.15 44.20 44.20 1.5M
2025-01-06 46.95 47.00 45.75 46.05 0.6M
2025-01-03 48.10 48.20 45.50 45.75 1.6M
2025-01-02 49.50 49.50 47.45 47.50 1.3M