旭品科技

3325
🏛️ 中国台湾 →
18.35
最后更新: 2025-10-02
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
2021-12-30 18.50 19.20 18.35 18.60 0.0M
2021-12-29 18.30 18.80 18.00 18.25 0.0M
2021-12-28 18.70 18.70 18.25 18.25 0.0M
2021-12-27 18.45 18.80 18.25 18.45 0.0M
2021-12-24 18.45 18.90 18.30 18.45 0.0M
2021-12-23 18.50 18.60 18.15 18.35 0.0M
2021-12-22 19.50 19.50 18.35 18.35 0.0M
2021-12-21 17.30 19.10 17.30 19.10 0.0M
2021-12-20 17.75 17.90 17.20 17.40 0.0M
2021-12-17 18.45 18.45 17.60 17.75 0.0M
2021-12-16 18.60 18.95 18.20 18.20 0.0M
2021-12-15 18.50 18.90 18.05 18.20 0.0M
2021-12-14 18.05 19.40 18.05 19.40 0.0M
2021-12-13 16.10 17.65 16.10 17.65 0.0M
2021-12-10 15.95 16.10 15.90 16.05 0.0M
2021-12-09 16.05 16.05 15.95 16.00 0.0M
2021-12-08 16.00 16.15 16.00 16.05 0.0M
2021-12-07 16.10 16.15 16.00 16.10 0.0M
2021-12-06 16.00 16.20 15.95 16.00 0.0M
2021-12-03 15.60 16.00 15.60 15.95 0.0M
2021-12-02 15.60 15.80 15.55 15.65 0.0M
2021-12-01 15.65 15.90 15.55 15.80 0.0M
2021-11-30 15.60 15.80 15.60 15.70 0.0M
2021-11-29 15.20 15.50 15.15 15.50 0.0M
2021-11-26 15.90 15.95 15.55 15.55 0.0M
2021-11-25 15.90 16.00 15.90 15.90 0.0M
2021-11-24 15.90 16.00 15.80 15.95 0.0M
2021-11-23 15.95 16.00 15.90 15.90 0.0M
2021-11-22 15.95 16.20 15.95 16.10 0.0M
2021-11-19 16.15 16.15 16.00 16.10 0.0M
2021-11-18 16.40 16.45 16.00 16.15 0.0M
2021-11-17 16.50 16.60 16.30 16.40 0.0M
2021-11-16 16.15 16.50 16.00 16.30 0.0M
2021-11-15 16.00 16.15 15.95 15.95 0.0M
2021-11-12 16.15 16.15 15.85 16.00 0.0M
2021-11-11 16.20 16.35 15.90 16.20 0.0M
2021-11-10 16.50 16.55 16.15 16.30 0.0M
2021-11-09 16.65 16.65 16.45 16.55 0.0M
2021-11-08 16.60 16.70 16.35 16.65 0.0M
2021-11-05 16.50 16.60 16.35 16.60 0.0M
2021-11-04 16.35 16.50 16.35 16.45 0.0M
2021-11-03 16.30 16.45 16.10 16.35 0.0M
2021-11-02 16.30 16.50 16.15 16.25 0.0M
2021-11-01 15.90 16.20 15.90 16.15 0.0M
2021-10-29 15.90 15.95 15.55 15.90 0.0M
2021-10-28 15.50 15.85 15.50 15.85 0.0M
2021-10-27 15.50 15.50 15.30 15.50 0.0M
2021-10-26 15.55 15.70 15.35 15.45 0.0M
2021-10-25 15.50 15.65 15.30 15.55 0.0M
2021-10-22 15.50 15.50 15.30 15.50 0.0M
2021-10-21 15.65 15.80 15.50 15.60 0.0M
2021-10-20 15.65 15.95 15.40 15.50 0.0M
2021-10-19 15.65 15.75 15.65 15.65 0.0M
2021-10-18 15.90 15.90 15.50 15.70 0.0M
2021-10-15 15.90 16.10 15.55 15.90 0.0M
2021-10-14 15.90 16.00 15.50 15.90 0.0M
2021-10-13 16.45 16.45 15.75 16.00 0.0M
2021-10-12 16.50 16.75 16.20 16.35 0.0M
2021-10-08 16.60 17.10 16.55 16.60 0.0M
2021-10-07 16.50 16.90 16.50 16.70 0.0M
2021-10-06 16.50 16.95 16.40 16.50 0.0M
2021-10-05 16.00 17.65 15.15 16.55 0.0M
2021-10-04 16.85 16.95 16.10 16.10 0.0M
2021-10-01 17.00 17.10 16.80 16.80 0.0M
2021-09-30 17.00 17.40 16.80 17.00 0.0M
2021-09-29 17.25 17.30 17.05 17.15 0.0M
2021-09-28 17.20 17.35 17.00 17.25 0.0M
2021-09-27 17.10 17.40 17.00 17.30 0.0M
2021-09-24 17.00 17.10 16.75 17.00 0.0M
2021-09-23 17.20 17.20 16.75 16.75 0.0M
2021-09-22 17.00 17.00 16.55 16.70 0.0M
2021-09-17 17.20 17.20 17.00 17.20 0.0M
2021-09-16 17.30 17.30 16.90 16.95 0.0M
2021-09-15 17.85 17.85 17.20 17.35 0.0M
2021-09-14 18.45 18.45 17.80 17.95 0.0M
2021-09-13 18.35 18.35 18.05 18.25 0.0M
2021-09-10 18.25 18.30 17.90 18.30 0.0M
2021-09-09 17.95 18.15 17.70 18.10 0.0M
2021-09-08 18.00 18.15 17.75 17.95 0.0M
2021-09-07 17.60 18.60 17.40 18.15 0.0M
2021-09-06 17.80 18.00 17.55 17.70 0.0M
2021-09-03 18.00 18.20 17.80 17.80 0.0M
2021-09-02 18.45 18.70 17.95 17.95 0.0M
2021-09-01 17.70 18.95 17.70 18.55 0.0M
2021-08-31 17.90 17.90 17.55 17.70 0.0M
2021-08-30 18.25 18.25 17.85 17.90 0.0M
2021-08-27 18.20 18.20 17.80 17.95 0.0M
2021-08-26 18.40 18.45 17.90 18.00 0.0M
2021-08-25 17.75 18.50 17.75 18.40 0.0M
2021-08-24 17.40 17.75 17.25 17.60 0.0M
2021-08-23 17.45 17.70 17.20 17.40 0.0M
2021-08-20 17.10 17.65 17.05 17.55 0.0M
2021-08-19 17.55 17.55 16.95 17.30 0.0M
2021-08-18 18.10 18.25 16.80 17.70 0.0M
2021-08-17 20.00 20.10 18.65 18.65 0.0M
2021-08-16 22.80 23.50 22.40 23.00 0.0M
2021-08-13 23.25 23.35 22.80 22.85 0.0M
2021-08-12 23.45 23.45 23.00 23.20 0.0M
2021-08-11 23.50 23.75 23.20 23.45 0.0M
2021-08-10 23.70 23.80 23.50 23.60 0.0M
2021-08-09 23.90 23.95 23.65 23.80 0.0M
2021-08-06 23.95 24.30 23.80 23.90 0.0M
2021-08-05 24.20 24.40 23.80 23.80 0.0M
2021-08-04 24.30 24.35 24.00 24.20 0.0M
2021-08-03 23.65 24.40 23.65 24.20 0.0M
2021-08-02 24.00 24.30 23.40 23.70 0.0M
2021-07-30 23.90 23.90 23.50 23.50 0.0M
2021-07-29 23.35 23.90 23.25 23.80 0.0M
2021-07-28 23.85 23.85 22.85 23.20 0.0M
2021-07-27 24.25 24.25 23.50 23.60 0.0M
2021-07-26 24.35 24.35 23.95 24.00 0.0M
2021-07-23 23.90 24.10 23.80 23.90 0.0M
2021-07-22 24.50 24.50 23.80 23.80 0.0M
2021-07-21 24.80 24.80 24.00 24.00 0.0M
2021-07-20 24.60 24.90 24.40 24.50 0.0M
2021-07-19 24.90 25.20 24.75 24.85 0.0M
2021-07-16 24.65 24.80 24.45 24.70 0.0M
2021-07-15 24.80 24.80 24.45 24.70 0.0M
2021-07-14 25.45 25.50 24.70 24.75 0.0M
2021-07-13 25.40 25.80 24.95 25.30 0.0M
2021-07-12 24.40 25.95 24.40 25.65 0.0M
2021-07-09 24.00 24.40 23.70 24.40 0.0M
2021-07-08 24.00 24.20 23.90 24.00 0.0M
2021-07-07 23.75 24.00 23.65 23.90 0.0M
2021-07-06 24.00 24.25 23.65 23.75 0.0M
2021-07-05 23.90 24.00 23.75 23.80 0.0M
2021-07-02 23.50 23.80 23.35 23.80 0.0M
2021-07-01 24.05 24.05 23.25 23.55 0.0M
2021-06-30 24.00 24.25 23.90 23.95 0.0M
2021-06-29 24.30 24.30 24.00 24.00 0.0M
2021-06-28 24.20 24.45 23.95 24.35 0.0M
2021-06-25 24.60 24.65 24.20 24.25 0.0M
2021-06-24 23.45 24.85 23.30 24.60 0.0M
2021-06-23 23.25 23.50 23.20 23.40 0.0M
2021-06-22 23.90 23.90 23.20 23.20 0.0M
2021-06-21 23.80 23.80 23.30 23.30 0.0M
2021-06-18 24.00 24.00 23.50 23.75 0.0M
2021-06-17 23.30 23.85 23.30 23.75 0.0M
2021-06-16 23.95 23.95 23.25 23.25 0.0M
2021-06-15 24.00 24.10 23.85 23.95 0.0M
2021-06-11 24.50 25.35 23.80 24.00 0.0M
2021-06-10 25.25 25.50 24.85 25.05 0.0M
2021-06-09 25.60 25.80 25.30 25.50 0.0M
2021-06-08 25.80 25.90 25.55 25.80 0.0M
2021-06-07 25.90 25.90 25.15 25.70 0.0M
2021-06-04 26.05 26.05 25.80 25.90 0.0M
2021-06-03 26.20 26.20 26.00 26.20 0.0M
2021-06-02 26.20 26.25 25.90 26.15 0.0M
2021-06-01 26.10 26.45 26.00 26.20 0.0M
2021-05-31 26.00 26.15 25.65 26.05 0.0M
2021-05-28 26.15 26.15 25.85 26.00 0.0M
2021-05-27 25.65 26.05 25.65 25.95 0.0M
2021-05-26 25.95 26.00 25.60 25.85 0.0M
2021-05-25 26.40 26.40 25.70 25.95 0.0M
2021-05-24 25.30 26.60 24.90 25.95 0.0M
2021-05-21 24.70 25.45 24.70 25.35 0.0M
2021-05-20 24.45 24.75 24.05 24.40 0.0M
2021-05-19 24.50 25.00 23.70 24.45 0.0M
2021-05-18 22.90 24.35 22.05 24.35 0.0M
2021-05-17 22.10 23.80 22.00 22.15 0.0M
2021-05-14 24.70 26.05 24.00 24.40 0.0M
2021-05-13 23.00 24.95 22.85 24.50 0.0M
2021-05-12 25.85 26.25 23.45 24.10 0.0M
2021-05-11 26.65 27.15 25.50 25.85 0.0M
2021-05-10 28.20 28.20 27.20 27.65 0.0M
2021-05-07 27.50 28.20 26.50 28.00 0.0M
2021-05-06 28.40 29.25 28.00 28.30 0.0M
2021-05-05 28.45 29.45 28.10 28.35 0.0M
2021-05-04 30.00 30.50 27.10 28.50 0.0M
2021-05-03 31.60 31.65 30.10 30.10 0.0M
2021-04-29 32.10 32.10 31.60 31.90 0.0M
2021-04-28 32.25 32.60 31.90 32.00 0.0M
2021-04-27 32.75 33.00 32.25 32.40 0.0M
2021-04-26 32.90 33.40 32.55 32.70 0.0M
2021-04-23 31.80 32.95 31.50 32.80 0.0M
2021-04-22 33.30 33.85 31.75 31.80 0.0M
2021-04-21 32.60 33.60 32.60 33.15 0.0M
2021-04-20 32.60 33.05 32.10 32.60 0.0M
2021-04-19 32.20 33.20 32.10 32.60 0.0M
2021-04-16 32.30 32.65 31.75 32.10 0.0M
2021-04-15 31.50 32.00 31.25 32.00 0.0M
2021-04-14 31.55 32.20 30.00 31.20 0.0M
2021-04-13 33.30 33.50 32.00 32.05 0.0M
2021-04-12 35.00 35.00 33.15 33.20 0.0M
2021-04-09 33.20 34.40 33.05 33.85 0.0M
2021-04-08 33.80 33.80 33.10 33.10 0.0M
2021-04-07 33.70 33.80 33.05 33.65 0.0M
2021-04-06 33.95 34.15 33.45 33.50 0.0M
2021-04-01 32.30 33.45 32.15 33.25 0.0M
2021-03-31 32.65 32.75 32.05 32.10 0.0M
2021-03-30 32.75 32.90 32.60 32.60 0.0M
2021-03-29 33.05 33.35 32.60 32.75 0.0M
2021-03-26 33.30 33.70 32.90 33.00 0.0M
2021-03-25 32.70 33.50 32.40 33.30 0.0M
2021-03-24 32.00 32.90 31.80 32.45 0.0M
2021-03-23 33.40 33.55 31.90 32.00 0.0M
2021-03-22 35.00 35.00 32.70 33.10 0.0M
2021-03-19 33.70 34.70 33.45 33.60 0.0M
2021-03-18 34.30 34.30 33.50 33.55 0.0M
2021-03-17 34.00 34.80 33.60 34.00 0.0M
2021-03-16 33.65 34.30 33.10 34.00 0.0M
2021-03-15 31.40 33.50 31.20 33.50 0.0M
2021-03-12 30.00 31.20 29.75 31.20 0.0M
2021-03-11 29.30 30.75 29.25 29.80 0.0M
2021-03-10 31.95 32.70 31.50 31.60 0.0M
2021-03-09 31.10 32.30 31.05 31.95 0.0M
2021-03-08 31.20 32.50 30.80 31.50 0.0M
2021-03-05 29.65 30.50 28.65 30.50 0.0M
2021-03-04 29.80 30.25 29.10 29.25 0.0M
2021-03-03 29.80 30.20 28.90 29.80 0.0M
2021-03-02 29.95 30.80 29.00 29.90 0.0M
2021-02-26 28.55 29.45 28.10 29.25 0.0M
2021-02-25 28.90 29.20 28.55 28.60 0.0M
2021-02-24 28.40 28.85 27.85 28.45 0.0M
2021-02-23 27.65 29.00 27.05 28.40 0.0M
2021-02-22 25.45 27.65 25.40 27.65 0.0M
2021-02-19 24.50 25.25 24.30 25.15 0.0M
2021-02-18 23.90 24.45 23.65 24.45 0.0M
2021-02-17 23.20 23.75 23.20 23.70 0.0M
2021-02-05 23.10 23.10 22.70 22.85 0.0M
2021-02-04 22.80 23.10 22.75 23.00 0.0M
2021-02-03 22.90 23.10 22.70 22.80 0.0M
2021-02-02 22.75 23.10 22.70 22.75 0.0M
2021-02-01 23.55 24.05 22.70 22.75 0.0M
2021-01-29 24.35 24.40 23.90 23.90 0.0M
2021-01-28 24.60 24.60 24.15 24.20 0.0M
2021-01-27 24.90 25.00 24.20 24.80 0.0M
2021-01-26 25.40 25.40 24.65 24.65 0.0M
2021-01-25 24.85 25.30 24.80 25.30 0.0M
2021-01-22 25.10 25.50 24.80 25.00 0.0M
2021-01-21 25.75 25.75 25.05 25.15 0.0M
2021-01-20 26.00 26.75 25.30 25.30 0.0M
2021-01-19 26.30 26.55 25.90 25.95 0.0M
2021-01-18 25.75 26.25 25.35 26.25 0.0M
2021-01-15 27.00 27.10 26.00 26.05 0.0M
2021-01-14 26.30 27.00 26.25 26.95 0.0M
2021-01-13 25.90 26.75 25.65 26.35 0.0M
2021-01-12 26.20 26.20 25.35 25.70 0.0M
2021-01-11 26.10 26.35 25.65 26.20 0.0M
2021-01-08 27.80 27.80 26.40 26.60 0.0M
2021-01-07 27.80 28.05 27.50 27.55 0.0M
2021-01-06 28.00 28.90 27.10 27.75 0.0M
2021-01-05 27.80 28.10 27.55 27.90 0.0M
2021-01-04 27.95 28.25 27.60 27.65 0.0M