凯硕科技

8059
🏛️ 中国台湾 →
27.25
最后更新: 2025-09-26
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 24.90 24.90 24.05 24.70 0.0M
2023-12-28 22.40 24.90 22.20 24.90 0.0M
2023-12-27 21.40 22.65 20.70 22.65 0.0M
2023-12-26 18.75 20.60 18.30 20.60 0.0M
2023-12-25 17.70 18.75 17.60 18.75 0.0M
2023-12-22 15.75 17.05 15.75 17.05 0.0M
2023-12-21 15.40 16.40 15.20 15.50 0.0M
2023-12-20 14.35 15.45 14.30 15.35 0.0M
2023-12-19 14.10 14.45 14.00 14.30 0.0M
2023-12-18 14.05 14.30 14.00 14.05 0.0M
2023-12-15 14.25 14.30 14.00 14.05 0.0M
2023-12-14 14.25 14.25 14.00 14.05 0.0M
2023-12-13 14.15 14.15 14.05 14.05 0.0M
2023-12-12 14.00 14.15 13.90 14.10 0.0M
2023-12-11 14.20 14.55 14.00 14.10 0.0M
2023-12-08 13.85 14.25 13.80 14.05 0.0M
2023-12-07 14.15 14.15 13.85 13.95 0.0M
2023-12-06 14.20 14.40 14.10 14.15 0.0M
2023-12-05 14.15 14.20 13.95 14.15 0.0M
2023-12-04 14.25 14.45 14.00 14.15 0.0M
2023-12-01 14.20 14.45 14.05 14.15 0.0M
2023-11-30 14.30 14.35 14.00 14.15 0.0M
2023-11-29 14.35 14.45 14.30 14.30 0.0M
2023-11-28 14.25 14.60 14.20 14.30 0.0M
2023-11-27 14.30 14.30 14.20 14.20 0.0M
2023-11-24 14.60 14.75 14.30 14.30 0.0M
2023-11-23 14.70 14.70 14.35 14.55 0.0M
2023-11-22 14.10 14.85 14.10 14.55 0.0M
2023-11-21 14.10 14.50 14.05 14.30 0.0M
2023-11-20 14.00 14.30 13.95 14.05 0.0M
2023-11-17 14.05 14.20 13.95 14.10 0.0M
2023-11-16 14.25 14.35 13.85 14.10 0.0M
2023-11-15 13.90 14.30 13.65 14.00 0.0M
2023-11-14 13.80 13.80 13.65 13.75 0.0M
2023-11-13 13.40 13.60 13.40 13.60 0.0M
2023-11-10 13.60 13.90 13.40 13.60 0.0M
2023-11-09 14.00 14.00 13.65 13.75 0.0M
2023-11-08 13.95 14.10 13.60 13.85 0.0M
2023-11-07 14.25 14.25 14.00 14.10 0.0M
2023-11-06 13.95 14.35 13.80 14.15 0.0M
2023-11-03 13.55 14.15 13.50 13.90 0.0M
2023-11-02 13.55 13.55 13.45 13.55 0.0M
2023-11-01 13.50 13.55 13.40 13.55 0.0M
2023-10-31 13.55 13.55 13.35 13.55 0.0M
2023-10-30 13.55 13.80 13.40 13.55 0.0M
2023-10-27 13.50 13.60 13.45 13.55 0.0M
2023-10-26 13.55 13.65 13.50 13.55 0.0M
2023-10-25 13.85 13.95 13.60 13.75 0.0M
2023-10-24 13.65 13.85 13.60 13.80 0.0M
2023-10-23 13.65 13.65 13.50 13.60 0.0M
2023-10-20 13.65 13.70 13.50 13.65 0.0M
2023-10-19 13.70 13.85 13.35 13.70 0.0M
2023-10-18 13.75 13.75 13.50 13.70 0.0M
2023-10-17 14.00 14.00 13.45 13.75 0.0M
2023-10-16 13.80 13.80 13.45 13.75 0.0M
2023-10-13 14.10 14.20 13.70 13.80 0.0M
2023-10-12 14.30 14.35 14.10 14.25 0.0M
2023-10-11 14.90 14.90 14.30 14.40 0.0M
2023-10-06 14.60 14.75 14.45 14.60 0.0M
2023-10-05 14.65 14.80 14.35 14.60 0.0M
2023-10-04 14.60 14.60 14.35 14.55 0.0M
2023-10-03 14.25 14.70 14.10 14.60 0.0M
2023-10-02 14.40 14.50 14.30 14.35 0.0M
2023-09-28 14.90 14.90 14.25 14.40 0.0M
2023-09-27 14.35 14.35 14.20 14.30 0.0M
2023-09-26 14.35 14.45 14.25 14.35 0.0M
2023-09-25 14.50 14.50 14.35 14.40 0.0M
2023-09-22 14.50 14.70 14.40 14.50 0.0M
2023-09-21 14.55 14.60 14.45 14.60 0.0M
2023-09-20 14.55 14.60 14.50 14.60 0.0M
2023-09-19 14.70 14.75 14.50 14.60 0.0M
2023-09-18 14.60 14.90 14.60 14.70 0.0M
2023-09-15 14.60 14.70 14.55 14.55 0.0M
2023-09-14 14.45 14.65 14.45 14.55 0.0M
2023-09-13 14.60 14.75 14.35 14.60 0.0M
2023-09-12 14.45 14.60 14.25 14.55 0.0M
2023-09-11 14.60 14.75 14.30 14.35 0.0M
2023-09-08 15.00 15.00 14.60 14.80 0.0M
2023-09-07 14.95 15.00 14.65 14.85 0.0M
2023-09-06 15.10 15.10 14.75 14.90 0.0M
2023-09-05 14.75 15.00 14.60 15.00 0.0M
2023-09-04 14.60 14.60 14.40 14.60 0.0M
2023-09-01 14.45 14.85 14.45 14.50 0.0M
2023-08-31 14.50 14.65 14.30 14.50 0.0M
2023-08-30 13.95 14.55 13.80 14.35 0.0M
2023-08-29 13.75 14.20 13.75 13.95 0.0M
2023-08-28 14.35 14.45 13.90 13.95 0.0M
2023-08-25 13.95 14.20 13.95 14.05 0.0M
2023-08-24 14.05 14.60 14.05 14.15 0.0M
2023-08-23 13.70 14.20 13.70 14.00 0.0M
2023-08-22 13.85 13.95 13.60 13.65 0.0M
2023-08-21 13.80 13.90 13.75 13.80 0.0M
2023-08-18 13.80 14.35 13.65 13.75 0.0M
2023-08-17 13.75 14.05 13.55 13.95 0.0M
2023-08-16 13.65 13.90 13.45 13.85 0.0M
2023-08-15 13.95 14.20 13.60 13.70 0.0M
2023-08-14 13.60 13.70 13.35 13.55 0.0M
2023-08-11 13.50 14.15 13.50 13.60 0.0M
2023-08-10 14.10 14.10 13.50 13.65 0.0M
2023-08-09 14.95 14.95 14.25 14.25 0.0M
2023-08-08 15.40 15.40 14.95 14.95 0.0M
2023-08-07 15.10 15.50 15.10 15.50 0.0M
2023-08-04 15.20 15.45 14.95 15.10 0.0M
2023-08-02 15.60 15.70 14.90 15.20 0.0M
2023-08-01 15.95 16.20 15.70 15.75 0.0M
2023-07-31 15.60 16.25 15.60 16.00 0.0M
2023-07-28 15.65 15.80 15.50 15.50 0.0M
2023-07-27 15.70 15.95 15.45 15.60 0.0M
2023-07-26 16.30 16.30 15.65 15.70 0.0M
2023-07-25 15.75 16.15 15.70 16.10 0.0M
2023-07-24 16.10 16.15 15.55 15.70 0.0M
2023-07-21 16.40 16.40 16.00 16.10 0.0M
2023-07-20 16.15 16.60 16.00 16.45 0.0M
2023-07-19 17.00 17.10 16.05 16.15 0.0M
2023-07-18 17.30 18.10 16.80 16.95 0.0M
2023-07-17 16.60 17.45 16.40 17.25 0.0M
2023-07-14 15.70 16.40 15.60 16.10 0.0M
2023-07-13 15.10 16.20 15.10 15.70 0.0M
2023-07-12 15.70 15.70 15.00 15.10 0.0M
2023-07-11 15.35 15.60 14.85 15.40 0.0M
2023-07-10 15.95 15.95 15.35 15.40 0.0M
2023-07-07 15.65 16.20 15.55 15.85 0.0M
2023-07-06 16.10 16.25 15.80 15.85 0.0M
2023-07-05 16.50 16.55 16.00 16.10 0.0M
2023-07-04 16.05 16.55 15.70 16.35 0.0M
2023-07-03 15.80 16.40 15.80 16.05 0.0M
2023-06-30 15.40 15.85 15.15 15.70 0.0M
2023-06-29 15.75 15.75 15.20 15.35 0.0M
2023-06-28 15.05 16.50 15.05 15.65 0.0M
2023-06-27 15.40 15.45 15.00 15.05 0.0M
2023-06-26 15.55 15.70 15.00 15.50 0.0M
2023-06-21 16.10 16.45 15.80 15.80 0.0M
2023-06-20 16.70 16.70 16.00 16.20 0.0M
2023-06-19 16.50 16.95 16.40 16.65 0.0M
2023-06-16 15.95 17.50 15.70 16.80 0.0M
2023-06-15 15.70 16.10 15.60 15.95 0.0M
2023-06-14 15.85 16.20 15.50 15.65 0.0M
2023-06-13 14.70 16.40 14.70 15.85 0.0M
2023-06-12 16.80 16.85 16.10 16.10 0.0M
2023-06-09 16.90 16.95 16.40 16.70 0.0M
2023-06-08 17.20 17.70 16.70 16.75 0.0M
2023-06-07 17.25 17.50 17.05 17.15 0.0M
2023-06-06 17.55 17.75 16.95 17.10 0.0M
2023-06-05 18.25 18.60 17.45 17.50 0.0M
2023-06-02 18.60 19.25 17.45 18.25 0.0M
2023-06-01 16.65 18.05 16.65 18.05 0.0M
2023-05-31 16.10 16.75 15.90 16.45 0.0M
2023-05-30 17.40 18.25 16.20 16.25 0.0M
2023-05-29 16.20 17.40 15.65 17.40 0.0M
2023-05-26 14.65 15.85 14.65 15.85 0.0M
2023-05-25 14.30 14.70 14.30 14.45 0.0M
2023-05-24 14.55 14.80 14.25 14.35 0.0M
2023-05-23 15.45 15.50 14.60 14.75 0.0M
2023-05-22 14.50 15.60 14.20 15.50 0.0M
2023-05-19 14.00 14.45 13.75 14.20 0.0M
2023-05-18 13.50 14.10 13.30 13.95 0.0M
2023-05-17 13.10 13.35 13.10 13.35 0.0M
2023-05-16 13.30 13.30 13.05 13.10 0.0M
2023-05-15 13.60 13.65 13.20 13.20 0.0M
2023-05-12 13.75 13.75 13.15 13.65 0.0M
2023-05-11 13.05 13.85 13.05 13.85 0.0M
2023-05-10 12.80 12.85 12.45 12.60 0.0M
2023-05-09 13.20 13.20 12.70 12.85 0.0M
2023-05-08 13.35 13.65 13.25 13.25 0.0M
2023-05-05 13.85 13.85 13.35 13.45 0.0M
2023-05-04 13.30 13.60 13.25 13.60 0.0M
2023-05-03 13.40 13.50 13.30 13.30 0.0M
2023-05-02 13.75 13.80 13.35 13.60 0.0M
2023-04-28 13.75 14.00 13.30 13.65 0.0M
2023-04-27 13.10 14.10 13.05 13.65 0.0M
2023-04-26 13.25 13.35 12.90 13.05 0.0M
2023-04-25 13.75 13.95 12.90 13.25 0.0M
2023-04-24 13.45 14.00 13.45 13.85 0.0M
2023-04-21 13.95 14.30 13.30 13.80 0.0M
2023-04-20 14.45 14.45 13.80 14.20 0.0M
2023-04-19 14.05 14.90 13.95 14.55 0.0M
2023-04-18 12.95 14.05 12.95 14.05 0.0M
2023-04-17 12.45 13.05 12.40 12.80 0.0M
2023-04-14 12.50 12.50 12.35 12.45 0.0M
2023-04-13 12.60 12.60 12.40 12.50 0.0M
2023-04-12 12.45 12.75 12.45 12.55 0.0M
2023-04-11 12.35 12.45 12.30 12.40 0.0M
2023-04-10 12.50 12.50 12.10 12.35 0.0M
2023-04-07 12.30 12.35 12.20 12.25 0.0M
2023-04-06 12.20 12.35 12.20 12.30 0.0M
2023-03-31 12.25 12.30 12.00 12.20 0.0M
2023-03-30 12.35 12.50 12.15 12.30 0.0M
2023-03-29 12.05 12.45 12.05 12.35 0.0M
2023-03-28 12.30 12.30 12.00 12.00 0.0M
2023-03-27 12.50 12.50 12.20 12.30 0.0M
2023-03-24 12.30 12.65 12.20 12.40 0.0M
2023-03-23 12.20 12.50 11.85 12.35 0.0M
2023-03-22 12.20 12.60 12.15 12.35 0.0M
2023-03-21 12.60 12.80 11.90 12.20 0.0M
2023-03-20 11.50 12.70 11.45 12.60 0.0M
2023-03-17 11.05 11.65 11.05 11.55 0.0M
2023-03-16 11.10 11.40 11.00 11.05 0.0M
2023-03-15 10.70 11.10 10.70 11.00 0.0M
2023-03-14 10.70 10.75 10.55 10.70 0.0M
2023-03-13 10.70 10.75 10.65 10.75 0.0M
2023-03-10 10.80 10.90 10.65 10.75 0.0M
2023-03-09 10.85 11.00 10.70 10.75 0.0M
2023-03-08 10.70 10.90 10.50 10.85 0.0M
2023-03-07 10.75 10.80 10.65 10.75 0.0M
2023-03-06 10.80 10.80 10.60 10.75 0.0M
2023-03-03 10.60 10.75 10.55 10.75 0.0M
2023-03-02 10.55 10.75 10.40 10.50 0.0M
2023-03-01 10.55 10.80 10.40 10.45 0.0M
2023-02-24 10.40 10.65 10.30 10.55 0.0M
2023-02-23 10.45 10.45 10.30 10.45 0.0M
2023-02-22 10.40 10.65 10.20 10.45 0.0M
2023-02-21 10.50 10.70 10.30 10.45 0.0M
2023-02-20 10.35 10.60 10.35 10.55 0.0M
2023-02-17 10.15 10.50 10.15 10.25 0.0M
2023-02-16 10.15 10.30 10.05 10.20 0.0M
2023-02-15 10.15 10.35 9.98 10.15 0.0M
2023-02-14 10.25 10.25 10.00 10.10 0.0M
2023-02-13 9.88 10.25 9.85 10.15 0.0M
2023-02-10 9.95 9.99 9.82 9.99 0.0M
2023-02-09 10.10 10.10 9.93 10.00 0.0M
2023-02-08 10.10 10.10 9.92 10.00 0.0M
2023-02-07 10.20 10.20 9.77 10.10 0.0M
2023-02-06 10.00 10.00 9.90 9.99 0.0M
2023-02-03 10.45 10.45 9.88 10.15 0.0M
2023-02-02 9.98 10.30 9.80 10.10 0.0M
2023-02-01 9.87 10.00 9.66 10.00 0.0M
2023-01-31 9.70 9.88 9.66 9.87 0.0M
2023-01-30 9.99 10.00 9.60 9.99 0.0M
2023-01-17 9.02 9.83 9.02 9.66 0.0M
2023-01-16 9.81 9.85 9.72 9.81 0.0M
2023-01-13 9.98 9.98 9.78 9.80 0.0M
2023-01-12 9.75 9.95 9.75 9.81 0.0M
2023-01-11 9.90 10.00 9.80 9.94 0.0M
2023-01-10 9.82 9.95 9.82 9.95 0.0M
2023-01-09 9.80 9.99 9.80 9.98 0.0M
2023-01-06 9.81 9.85 9.81 9.85 0.0M
2023-01-05 10.00 10.00 9.90 9.96 0.0M
2023-01-04 9.73 9.99 9.73 9.99 0.0M
2023-01-03 10.00 10.00 9.71 9.73 0.0M