旭品科技

3325
🏛️ 中国台湾 →
18.45
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 38.70 39.25 37.30 38.20 0.0M
2023-12-28 39.00 40.30 38.30 38.70 0.0M
2023-12-27 38.85 39.15 38.05 39.00 0.0M
2023-12-26 37.35 38.65 37.35 38.50 0.0M
2023-12-25 36.85 38.50 36.75 37.75 0.0M
2023-12-22 36.95 38.10 36.55 36.55 0.0M
2023-12-21 36.80 37.70 36.50 36.70 0.0M
2023-12-20 36.40 37.45 36.30 37.35 0.0M
2023-12-19 36.15 36.45 35.25 36.10 0.0M
2023-12-18 36.90 37.15 36.15 36.15 0.0M
2023-12-15 37.40 38.10 36.50 36.60 0.0M
2023-12-14 37.50 37.50 36.50 37.10 0.0M
2023-12-13 36.40 37.80 36.40 36.50 0.0M
2023-12-12 37.20 38.00 36.15 36.25 0.0M
2023-12-11 37.95 38.30 35.50 37.85 0.0M
2023-12-08 38.20 38.40 37.45 38.05 0.0M
2023-12-07 37.00 38.25 36.95 37.45 0.0M
2023-12-06 38.10 38.20 37.05 37.25 0.0M
2023-12-05 36.50 38.50 36.05 37.70 0.0M
2023-12-04 36.80 39.40 36.65 37.10 0.0M
2023-12-01 35.50 36.60 35.20 36.25 0.0M
2023-11-30 35.50 36.20 35.00 35.20 0.0M
2023-11-29 35.10 36.20 35.05 35.25 0.0M
2023-11-28 35.45 35.80 34.95 35.10 0.0M
2023-11-27 36.00 36.80 34.95 35.60 0.0M
2023-11-24 35.00 36.40 35.00 35.55 0.0M
2023-11-23 35.65 36.35 34.90 35.30 0.0M
2023-11-22 34.10 36.90 34.10 36.00 0.0M
2023-11-21 31.35 34.10 31.25 34.10 0.0M
2023-11-20 31.25 31.50 31.00 31.00 0.0M
2023-11-17 31.30 31.45 30.90 31.15 0.0M
2023-11-16 31.50 31.75 31.10 31.20 0.0M
2023-11-15 32.00 32.45 31.25 31.25 0.0M
2023-11-14 32.10 32.35 31.70 31.90 0.0M
2023-11-13 31.00 32.20 30.95 31.85 0.0M
2023-11-10 30.60 31.25 30.40 30.70 0.0M
2023-11-09 32.45 32.50 31.30 31.65 0.0M
2023-11-08 31.60 32.25 31.50 32.20 0.0M
2023-11-07 31.80 32.35 31.30 31.40 0.0M
2023-11-06 31.90 32.30 31.55 31.80 0.0M
2023-11-03 31.75 32.25 31.50 31.50 0.0M
2023-11-02 31.35 31.65 31.10 31.60 0.0M
2023-11-01 29.75 31.35 29.75 30.90 0.0M
2023-10-31 31.80 32.00 29.45 29.75 0.0M
2023-10-30 32.15 32.90 31.60 31.60 0.0M
2023-10-27 31.85 33.40 31.65 32.05 0.0M
2023-10-26 31.80 32.35 31.60 31.60 0.0M
2023-10-25 31.70 33.90 31.70 32.65 0.0M
2023-10-24 30.75 31.75 30.60 31.65 0.0M
2023-10-23 30.30 32.15 29.95 30.75 0.0M
2023-10-20 31.85 31.85 30.60 30.60 0.0M
2023-10-19 32.95 33.50 31.95 32.15 0.0M
2023-10-18 35.10 35.10 32.80 33.00 0.0M
2023-10-17 35.95 36.20 34.50 34.50 0.0M
2023-10-16 36.30 37.05 35.50 35.50 0.0M
2023-10-13 37.80 38.45 36.10 36.75 0.0M
2023-10-12 37.50 38.60 37.25 37.40 0.0M
2023-10-11 41.90 42.10 38.25 38.25 0.0M
2023-10-06 42.70 44.70 42.20 42.50 0.0M
2023-10-05 41.45 42.25 40.85 41.80 0.0M
2023-10-04 39.60 42.20 39.35 41.30 0.1M
2023-10-03 41.50 42.45 37.70 40.65 0.1M
2023-10-02 38.50 39.45 37.30 39.45 0.0M
2023-09-28 34.30 35.90 33.70 35.90 0.0M
2023-09-27 31.55 33.45 31.35 32.65 0.0M
2023-09-26 32.15 32.50 31.55 31.55 0.0M
2023-09-25 31.90 32.15 31.35 31.95 0.0M
2023-09-22 31.20 32.10 31.20 32.00 0.0M
2023-09-21 32.70 33.00 31.45 31.90 0.0M
2023-09-20 33.00 34.30 32.35 32.40 0.0M
2023-09-19 33.85 34.25 32.60 32.85 0.0M
2023-09-18 34.00 34.10 33.15 33.55 0.0M
2023-09-15 33.35 34.00 32.65 33.80 0.0M
2023-09-14 32.40 33.25 32.10 33.10 0.0M
2023-09-13 31.70 32.05 31.15 31.70 0.0M
2023-09-12 32.50 32.85 31.65 31.90 0.0M
2023-09-11 33.00 33.15 31.95 32.05 0.0M
2023-09-08 32.90 33.95 32.80 33.20 0.0M
2023-09-07 33.00 33.35 32.30 32.50 0.0M
2023-09-06 33.20 34.25 33.00 33.20 0.0M
2023-09-05 32.80 33.70 32.55 33.00 0.0M
2023-09-04 33.65 33.70 32.25 33.20 0.0M
2023-09-01 34.45 34.50 33.25 33.65 0.0M
2023-08-31 33.30 34.70 33.30 34.00 0.0M
2023-08-30 32.90 34.70 32.00 33.85 0.0M
2023-08-29 30.30 32.15 30.00 32.15 0.0M
2023-08-28 31.95 31.95 29.70 29.80 0.0M
2023-08-25 32.50 32.70 31.60 31.60 0.0M
2023-08-24 33.80 34.10 32.10 32.80 0.0M
2023-08-23 34.10 34.80 33.50 33.50 0.0M
2023-08-22 33.70 34.50 32.75 34.30 0.0M
2023-08-21 34.20 34.65 32.65 33.10 0.0M
2023-08-18 34.55 35.10 33.60 33.60 0.0M
2023-08-17 33.75 34.80 33.05 34.75 0.0M
2023-08-16 32.80 34.50 32.30 34.00 0.0M
2023-08-15 32.15 33.40 32.15 33.00 0.0M
2023-08-14 32.05 32.30 30.30 31.55 0.0M
2023-08-11 32.05 33.00 31.55 32.60 0.0M
2023-08-10 31.95 32.95 30.70 31.75 0.0M
2023-08-09 31.90 33.30 31.30 31.60 0.0M
2023-08-08 33.65 35.40 32.80 34.75 0.0M
2023-08-07 30.55 33.45 29.50 33.10 0.0M
2023-08-04 32.30 32.80 29.60 30.45 0.0M
2023-08-02 36.00 37.50 31.15 32.25 0.1M
2023-08-01 31.85 34.15 31.30 34.10 0.0M
2023-07-31 32.00 33.00 30.60 31.30 0.0M
2023-07-28 29.25 30.85 28.60 30.85 0.0M
2023-07-27 29.65 30.15 29.10 29.20 0.0M
2023-07-26 28.95 30.35 28.25 29.35 0.0M
2023-07-25 28.60 29.10 28.00 29.00 0.0M
2023-07-24 29.00 29.45 28.30 28.60 0.0M
2023-07-21 27.55 29.35 27.00 28.45 0.0M
2023-07-20 26.25 28.15 26.15 27.95 0.0M
2023-07-19 27.30 27.75 26.25 26.25 0.0M
2023-07-18 28.00 28.00 26.50 27.15 0.0M
2023-07-17 31.30 31.30 28.50 28.50 0.0M
2023-07-14 33.00 33.20 31.30 31.65 0.0M
2023-07-13 31.30 32.40 30.85 32.30 0.0M
2023-07-12 31.50 32.60 30.85 31.10 0.0M
2023-07-11 32.00 32.85 31.25 31.45 0.0M
2023-07-10 30.30 32.45 30.10 31.80 0.0M
2023-07-07 31.05 31.55 29.90 30.30 0.0M
2023-07-06 30.60 32.45 30.00 31.60 0.0M
2023-07-05 31.90 32.60 30.90 30.95 0.0M
2023-07-04 31.95 31.95 30.90 31.65 0.0M
2023-07-03 30.90 32.90 30.65 32.25 0.0M
2023-06-30 31.45 31.80 30.90 30.90 0.0M
2023-06-29 30.90 31.15 30.35 30.75 0.0M
2023-06-28 31.55 32.30 30.50 30.50 0.0M
2023-06-27 32.20 32.45 30.95 31.45 0.0M
2023-06-26 32.75 33.45 31.20 32.95 0.0M
2023-06-21 30.90 33.90 30.85 33.10 0.0M
2023-06-20 29.20 32.00 29.20 31.00 0.0M
2023-06-19 29.65 29.75 28.65 29.50 0.0M
2023-06-16 28.40 29.55 28.10 29.10 0.0M
2023-06-15 26.30 28.35 26.30 28.15 0.0M
2023-06-14 26.30 26.70 26.00 26.45 0.0M
2023-06-13 25.95 26.90 25.70 26.60 0.0M
2023-06-12 26.70 26.70 25.60 25.95 0.0M
2023-06-09 26.00 28.05 25.65 27.50 0.0M
2023-06-08 26.60 26.85 25.50 25.50 0.0M
2023-06-07 25.75 26.60 25.10 26.55 0.0M
2023-06-06 25.15 25.90 24.85 25.35 0.0M
2023-06-05 24.90 26.00 24.80 25.70 0.0M
2023-06-02 25.10 25.80 24.80 24.80 0.0M
2023-06-01 25.10 25.20 24.10 24.90 0.0M
2023-05-31 25.20 25.45 24.60 24.65 0.0M
2023-05-30 24.95 24.95 24.05 24.75 0.0M
2023-05-29 25.20 26.05 24.45 24.95 0.0M
2023-05-26 24.75 25.55 24.35 24.90 0.0M
2023-05-25 24.10 26.40 23.80 24.70 0.0M
2023-05-24 24.20 25.30 23.65 24.50 0.0M
2023-05-23 22.50 23.65 22.40 23.65 0.0M
2023-05-22 19.60 21.50 19.60 21.50 0.0M
2023-05-19 19.70 19.90 19.20 19.55 0.0M
2023-05-18 20.25 20.40 19.55 19.60 0.0M
2023-05-17 20.45 20.45 19.90 20.00 0.0M
2023-05-16 20.05 20.30 19.85 19.95 0.0M
2023-05-15 20.30 20.30 19.60 19.75 0.0M
2023-05-12 20.20 20.80 19.50 20.30 0.0M
2023-05-11 21.90 22.30 20.10 20.55 0.0M
2023-05-10 19.90 21.10 19.85 20.50 0.0M
2023-05-09 20.30 20.50 19.35 19.50 0.0M
2023-05-08 19.95 20.45 19.55 20.30 0.0M
2023-05-05 19.40 20.00 19.35 19.45 0.0M
2023-05-04 18.80 20.00 18.60 19.40 0.0M
2023-05-03 18.70 19.20 18.35 18.80 0.0M
2023-05-02 18.95 20.00 18.90 18.95 0.0M
2023-04-28 18.50 18.90 18.20 18.30 0.0M
2023-04-27 17.45 18.50 17.25 18.00 0.0M
2023-04-26 17.10 17.40 16.85 17.30 0.0M
2023-04-25 17.70 18.30 16.90 17.05 0.0M
2023-04-24 16.70 17.10 16.70 17.00 0.0M
2023-04-21 17.95 18.40 16.60 16.60 0.0M
2023-04-20 18.95 19.00 17.75 17.80 0.0M
2023-04-19 18.80 19.80 18.20 18.95 0.0M
2023-04-18 17.10 18.15 16.95 18.15 0.0M
2023-04-17 16.90 17.15 16.75 17.00 0.0M
2023-04-14 17.10 17.30 16.90 16.95 0.0M
2023-04-13 16.80 17.40 16.75 17.30 0.0M
2023-04-12 16.60 17.75 16.55 17.05 0.0M
2023-04-11 15.40 16.20 15.40 16.20 0.0M
2023-04-10 14.45 14.80 14.40 14.75 0.0M
2023-04-07 14.25 14.65 14.20 14.40 0.0M
2023-04-06 14.00 14.20 13.90 14.10 0.0M
2023-03-31 14.15 14.15 13.95 14.00 0.0M
2023-03-30 14.10 14.10 13.90 13.90 0.0M
2023-03-29 14.20 14.20 13.85 13.85 0.0M
2023-03-28 14.35 14.35 14.05 14.10 0.0M
2023-03-27 14.50 14.75 14.15 14.20 0.0M
2023-03-24 14.25 14.25 14.05 14.20 0.0M
2023-03-23 13.80 14.25 13.80 13.90 0.0M
2023-03-22 13.95 14.00 13.80 13.85 0.0M
2023-03-21 13.65 13.85 13.65 13.80 0.0M
2023-03-20 13.60 13.80 13.50 13.65 0.0M
2023-03-17 13.40 13.60 13.40 13.60 0.0M
2023-03-16 13.70 13.80 13.40 13.50 0.0M
2023-03-15 13.80 14.00 13.75 13.80 0.0M
2023-03-14 14.15 14.15 13.80 13.90 0.0M
2023-03-13 14.25 14.30 13.90 13.95 0.0M
2023-03-10 14.55 14.65 14.20 14.25 0.0M
2023-03-09 14.55 14.60 14.40 14.50 0.0M
2023-03-08 14.50 14.65 14.25 14.55 0.0M
2023-03-07 14.55 14.55 14.35 14.40 0.0M
2023-03-06 13.95 14.85 13.90 14.45 0.0M
2023-03-03 14.00 14.00 13.85 13.90 0.0M
2023-03-02 13.85 13.95 13.85 13.90 0.0M
2023-03-01 13.75 13.85 13.65 13.85 0.0M
2023-02-24 13.90 14.00 13.75 13.85 0.0M
2023-02-23 13.90 14.00 13.85 13.90 0.0M
2023-02-22 13.85 13.95 13.80 13.85 0.0M
2023-02-21 14.00 14.05 13.70 13.95 0.0M
2023-02-20 13.95 14.25 13.90 13.95 0.0M
2023-02-17 13.65 14.20 13.65 14.00 0.0M
2023-02-16 13.60 13.65 13.55 13.55 0.0M
2023-02-15 13.45 13.60 13.40 13.45 0.0M
2023-02-14 13.45 13.60 13.35 13.55 0.0M
2023-02-13 13.45 13.50 13.35 13.40 0.0M
2023-02-10 13.45 13.60 13.45 13.50 0.0M
2023-02-09 13.75 13.75 13.55 13.55 0.0M
2023-02-08 13.80 13.80 13.60 13.70 0.0M
2023-02-07 13.80 13.80 13.60 13.75 0.0M
2023-02-06 13.70 13.80 13.50 13.80 0.0M
2023-02-03 13.80 14.40 13.60 13.75 0.0M
2023-02-02 13.10 13.45 13.10 13.40 0.0M
2023-02-01 12.75 13.00 12.70 13.00 0.0M
2023-01-31 12.70 12.85 12.70 12.80 0.0M
2023-01-30 12.70 12.85 12.70 12.75 0.0M
2023-01-17 12.60 12.60 12.55 12.60 0.0M
2023-01-16 12.45 12.60 12.45 12.60 0.0M
2023-01-13 12.50 12.60 12.35 12.50 0.0M
2023-01-12 12.65 12.70 12.55 12.60 0.0M
2023-01-11 12.35 12.60 12.35 12.60 0.0M
2023-01-10 12.40 12.50 12.40 12.40 0.0M
2023-01-09 12.45 12.50 12.35 12.40 0.0M
2023-01-06 12.35 12.50 12.30 12.40 0.0M
2023-01-05 12.45 12.75 12.30 12.40 0.0M
2023-01-04 12.55 12.55 12.30 12.45 0.0M
2023-01-03 12.35 12.55 12.30 12.55 0.0M