可成科技

2474
🏛️ 中国台湾 →
181.50
最后更新: 2025-10-01
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
2023-12-29 196.00 196.00 193.50 194.00 1.0M
2023-12-28 194.50 196.00 194.00 195.50 1.4M
2023-12-27 194.50 195.50 193.00 194.00 1.9M
2023-12-26 193.00 194.50 192.00 194.50 1.3M
2023-12-25 192.00 193.00 190.50 193.00 1.5M
2023-12-22 189.50 191.50 188.50 191.00 4.1M
2023-12-21 189.50 190.00 185.50 189.00 7.6M
2023-12-20 190.50 193.00 188.50 191.00 6.7M
2023-12-19 189.00 191.00 186.50 190.00 5.7M
2023-12-18 185.00 191.00 185.00 189.50 6.0M
2023-12-15 188.00 188.00 184.50 185.00 4.5M
2023-12-14 188.00 188.50 186.50 187.00 2.0M
2023-12-13 185.50 187.00 185.00 187.00 1.5M
2023-12-12 187.00 187.00 184.00 185.00 1.9M
2023-12-11 185.00 186.00 184.00 185.00 1.3M
2023-12-08 186.00 187.00 184.50 184.50 1.5M
2023-12-07 187.00 188.00 183.00 183.50 3.7M
2023-12-06 195.00 196.50 192.50 192.50 2.5M
2023-12-05 195.00 195.50 192.00 193.50 3.0M
2023-12-04 196.00 198.00 195.00 195.00 2.7M
2023-12-01 196.50 197.00 194.50 195.50 3.7M
2023-11-30 197.50 201.00 194.50 194.50 10.2M
2023-11-29 195.00 198.50 194.50 196.50 4.1M
2023-11-28 197.00 199.00 194.50 194.50 7.0M
2023-11-27 198.00 199.50 196.00 196.00 5.4M
2023-11-24 199.50 204.00 197.50 197.50 5.7M
2023-11-23 196.50 200.00 196.00 198.50 3.7M
2023-11-22 197.50 197.50 195.50 196.00 3.7M
2023-11-21 195.00 197.50 194.00 196.00 4.1M
2023-11-20 193.00 195.00 191.00 194.00 3.6M
2023-11-17 190.00 192.00 189.50 191.50 2.7M
2023-11-16 187.50 189.50 186.50 189.50 1.9M
2023-11-15 186.50 187.50 185.50 186.50 2.8M
2023-11-14 187.50 188.00 184.00 185.00 2.0M
2023-11-13 189.00 189.00 186.00 187.50 2.0M
2023-11-10 183.50 188.50 183.00 187.50 3.3M
2023-11-09 183.00 184.50 182.00 183.50 1.3M
2023-11-08 183.00 183.50 182.00 182.00 0.9M
2023-11-07 184.00 184.00 182.50 182.50 0.9M
2023-11-06 184.50 185.00 183.50 184.00 1.3M
2023-11-03 184.00 184.00 182.50 183.50 0.9M
2023-11-02 183.00 184.00 182.50 183.50 0.9M
2023-11-01 181.50 182.50 181.00 181.00 1.3M
2023-10-31 183.00 183.50 181.00 181.50 1.3M
2023-10-30 183.00 184.50 182.00 183.50 1.4M
2023-10-27 181.00 184.00 181.00 182.50 1.1M
2023-10-26 181.00 183.00 180.50 181.50 1.5M
2023-10-25 182.50 183.00 181.50 182.00 0.9M
2023-10-24 181.50 183.00 180.50 181.50 1.2M
2023-10-23 182.00 183.00 181.00 181.50 1.3M
2023-10-20 184.00 184.00 181.50 182.50 2.5M
2023-10-19 184.00 186.00 183.50 185.00 1.5M
2023-10-18 184.00 185.00 183.00 184.50 3.7M
2023-10-17 182.00 185.00 182.00 183.50 2.0M
2023-10-16 184.00 185.00 181.00 181.00 3.1M
2023-10-13 184.00 186.00 183.00 185.50 2.3M
2023-10-12 182.00 184.50 181.00 184.50 2.3M
2023-10-11 182.00 183.50 182.00 182.00 2.5M
2023-10-06 183.00 183.50 182.00 182.50 1.0M
2023-10-05 182.00 184.00 182.00 184.00 1.0M
2023-10-04 183.50 184.00 181.00 182.50 1.6M
2023-10-03 183.50 184.50 183.00 183.50 1.0M
2023-10-02 182.50 184.50 182.50 183.50 1.0M
2023-09-28 182.00 183.50 181.50 182.50 2.2M
2023-09-27 183.50 183.50 181.00 181.50 1.3M
2023-09-26 182.50 184.00 182.00 183.50 1.7M
2023-09-25 181.00 183.50 181.00 182.50 1.2M
2023-09-22 179.00 182.00 178.50 180.50 2.4M
2023-09-21 180.00 182.50 178.50 179.00 2.6M
2023-09-20 183.50 184.50 181.50 181.50 2.4M
2023-09-19 183.50 184.50 183.00 183.50 2.0M
2023-09-18 182.00 184.50 182.00 183.50 2.1M
2023-09-15 183.50 184.00 182.00 182.00 5.5M
2023-09-14 182.50 183.00 181.00 182.50 1.8M
2023-09-13 182.50 183.00 180.50 180.50 2.3M
2023-09-12 180.00 184.00 180.00 183.50 2.5M
2023-09-11 179.50 181.00 179.50 179.50 2.6M
2023-09-08 180.50 181.00 179.50 179.50 2.2M
2023-09-07 181.50 183.00 180.00 180.50 3.8M
2023-09-06 180.00 183.00 178.00 182.50 3.7M
2023-09-05 180.00 181.00 180.00 180.00 1.7M
2023-09-04 180.00 181.00 179.00 180.50 1.8M
2023-09-01 180.50 181.00 179.00 180.00 2.1M
2023-08-31 177.50 180.50 177.00 180.50 9.2M
2023-08-30 172.00 177.50 171.50 177.00 3.8M
2023-08-29 171.00 172.00 169.50 171.00 1.4M
2023-08-28 168.00 171.00 168.00 171.00 1.8M
2023-08-25 168.00 168.50 166.50 167.50 2.0M
2023-08-24 168.50 169.00 167.00 168.00 1.5M
2023-08-23 167.00 169.00 166.50 169.00 1.3M
2023-08-22 168.50 168.50 165.50 167.50 2.8M
2023-08-21 167.00 169.50 167.00 169.00 1.3M
2023-08-18 166.00 168.00 166.00 166.50 2.3M
2023-08-17 168.50 168.50 165.50 167.50 2.5M
2023-08-16 171.00 172.00 169.00 170.00 2.1M
2023-08-15 172.50 173.50 171.50 171.50 1.4M
2023-08-14 172.00 173.00 170.50 172.50 2.1M
2023-08-11 173.50 174.50 172.00 172.50 3.3M
2023-08-10 176.00 176.50 174.00 176.50 1.7M
2023-08-09 176.50 177.00 175.50 177.00 2.3M
2023-08-08 177.50 178.00 175.00 176.00 2.0M
2023-08-07 174.00 176.50 174.00 176.50 0.9M
2023-08-04 174.00 175.00 172.50 174.00 1.5M
2023-08-02 174.00 175.00 173.00 174.00 2.0M
2023-08-01 174.00 175.50 174.00 175.00 1.0M
2023-07-31 176.50 176.50 173.00 173.50 1.8M
2023-07-28 177.00 178.00 174.00 175.00 1.9M
2023-07-27 178.00 179.00 176.50 178.00 2.0M
2023-07-26 177.00 178.00 175.50 176.50 0.9M
2023-07-25 176.50 177.50 175.00 176.00 1.1M
2023-07-24 174.00 178.50 172.50 176.00 4.0M
2023-07-21 176.00 178.50 174.00 174.50 4.1M
2023-07-20 176.50 179.50 176.00 177.50 3.1M
2023-07-19 180.00 181.00 176.00 177.50 4.2M
2023-07-18 174.50 181.00 174.00 181.00 4.1M
2023-07-17 176.00 176.50 173.50 174.00 1.2M
2023-07-14 176.50 176.50 174.00 176.00 1.1M
2023-07-13 176.00 177.50 174.50 175.50 2.6M
2023-07-12 173.00 174.50 172.50 174.00 1.1M
2023-07-11 172.00 173.50 172.00 173.00 0.9M
2023-07-10 172.00 173.00 171.00 171.50 1.1M
2023-07-07 172.00 173.00 170.50 172.50 1.3M
2023-07-06 174.50 175.00 173.00 173.00 2.6M
2023-07-05 176.00 177.50 175.50 176.50 0.9M
2023-07-04 174.50 177.00 174.00 176.00 1.8M
2023-07-03 176.00 177.00 173.50 174.00 2.1M
2023-06-30 179.00 180.50 175.50 175.50 2.6M
2023-06-29 182.00 183.50 179.00 179.50 4.6M
2023-06-28 190.50 191.50 189.50 190.00 3.4M
2023-06-27 191.00 191.50 189.00 189.50 2.9M
2023-06-26 187.50 192.00 187.50 189.50 3.6M
2023-06-21 191.00 192.00 189.00 190.00 3.2M
2023-06-20 189.00 191.00 188.00 190.50 2.7M
2023-06-19 187.00 189.00 186.50 187.50 2.6M
2023-06-16 192.00 192.00 186.50 186.50 5.9M
2023-06-15 190.00 192.50 188.50 192.00 1.4M
2023-06-14 193.00 194.00 190.00 190.00 1.5M
2023-06-13 192.00 195.00 192.00 194.00 2.5M
2023-06-12 192.00 192.50 190.50 191.50 0.9M
2023-06-09 191.00 192.00 190.00 190.50 1.5M
2023-06-08 189.00 190.50 188.00 189.00 1.3M
2023-06-07 188.00 190.00 187.50 190.00 1.4M
2023-06-06 188.50 189.00 187.00 188.00 0.9M
2023-06-05 190.00 190.00 188.00 188.50 1.0M
2023-06-02 188.00 190.00 187.00 189.50 1.5M
2023-06-01 186.50 188.00 185.50 186.50 0.7M
2023-05-31 187.50 189.00 185.50 185.50 4.0M
2023-05-30 189.50 191.00 188.50 188.50 1.8M
2023-05-29 186.50 190.00 186.50 189.00 2.0M
2023-05-26 185.00 187.00 184.50 185.00 1.4M
2023-05-25 184.00 187.00 184.00 185.50 1.5M
2023-05-24 187.00 187.00 184.50 185.00 2.0M
2023-05-23 190.00 190.00 187.50 188.00 1.4M
2023-05-22 189.50 190.00 188.50 190.00 1.7M
2023-05-19 189.00 190.00 188.00 189.50 1.5M
2023-05-18 186.00 188.50 186.00 188.50 1.4M
2023-05-17 188.00 188.00 185.50 186.50 2.2M
2023-05-16 187.00 187.50 185.50 186.00 0.9M
2023-05-15 185.00 187.00 184.00 187.00 1.8M
2023-05-12 184.50 185.50 184.00 184.50 1.1M
2023-05-11 186.00 186.00 184.00 185.50 1.2M
2023-05-10 184.50 186.00 183.50 185.50 1.3M
2023-05-09 185.50 185.50 181.50 185.00 1.0M
2023-05-08 182.00 185.00 181.50 184.50 1.4M
2023-05-05 182.00 182.50 181.00 182.00 0.7M
2023-05-04 180.50 182.00 180.00 181.00 1.1M
2023-05-03 182.50 182.50 180.00 182.00 1.4M
2023-05-02 181.00 183.50 180.50 182.50 1.0M
2023-04-28 180.00 181.50 179.50 181.00 1.0M
2023-04-27 180.00 181.00 178.50 180.00 0.9M
2023-04-26 179.00 181.00 178.50 180.00 1.1M
2023-04-25 181.50 181.50 178.00 179.00 1.2M
2023-04-24 180.00 181.00 179.00 181.00 0.5M
2023-04-21 181.50 183.00 181.00 181.00 0.9M
2023-04-20 181.00 182.50 180.50 181.50 1.1M
2023-04-19 183.00 184.00 181.50 182.50 1.7M
2023-04-18 185.50 185.50 181.50 183.00 2.0M
2023-04-17 185.00 185.50 184.00 184.50 0.7M
2023-04-14 185.00 185.50 183.50 184.50 1.1M
2023-04-13 185.00 187.00 184.00 184.50 0.9M
2023-04-12 186.50 186.50 184.00 184.00 1.9M
2023-04-11 186.00 186.50 185.00 185.50 1.0M
2023-04-10 185.50 186.50 185.00 186.00 0.4M
2023-04-07 186.00 187.00 185.00 185.00 0.5M
2023-04-06 190.00 190.00 185.50 186.50 1.1M
2023-03-31 189.50 191.00 189.50 190.00 2.4M
2023-03-30 190.00 190.50 188.00 189.50 1.5M
2023-03-29 189.00 189.50 188.50 189.00 1.0M
2023-03-28 190.00 190.00 188.50 189.00 0.9M
2023-03-27 189.50 191.50 189.00 190.00 1.4M
2023-03-24 189.00 189.50 188.00 189.50 1.7M
2023-03-23 189.00 189.50 188.50 189.50 1.1M
2023-03-22 188.00 189.50 188.00 189.00 2.1M
2023-03-21 187.00 189.00 187.00 188.00 3.0M
2023-03-20 187.50 187.50 186.50 187.00 1.2M
2023-03-17 185.00 188.50 185.00 187.50 6.0M
2023-03-16 186.00 186.00 184.00 185.50 4.0M
2023-03-15 185.50 187.50 185.50 186.00 4.1M
2023-03-14 185.00 187.50 185.00 185.50 3.0M
2023-03-13 183.50 187.50 183.50 186.00 3.6M
2023-03-10 183.50 185.00 183.50 184.50 3.0M
2023-03-09 187.00 188.00 185.50 185.50 2.9M
2023-03-08 186.00 187.50 185.50 187.50 1.9M
2023-03-07 188.00 188.50 187.00 187.00 2.4M
2023-03-06 188.50 189.00 187.50 187.50 1.8M
2023-03-03 189.00 190.00 187.50 188.00 1.8M
2023-03-02 186.00 189.00 186.00 189.00 3.3M
2023-03-01 183.50 188.00 183.50 186.00 3.6M
2023-02-24 190.00 190.00 183.00 184.50 9.2M
2023-02-23 189.00 191.00 189.00 191.00 1.7M
2023-02-22 189.50 190.00 188.00 189.00 1.8M
2023-02-21 189.00 190.00 188.50 189.00 0.6M
2023-02-20 188.00 190.00 188.00 190.00 1.0M
2023-02-17 189.00 190.00 188.00 189.00 1.1M
2023-02-16 188.00 190.00 188.00 189.00 2.6M
2023-02-15 188.50 189.00 187.50 188.00 1.4M
2023-02-14 188.00 189.00 187.50 188.50 1.5M
2023-02-13 189.00 189.00 186.00 187.50 1.9M
2023-02-10 185.00 189.00 185.00 188.00 3.6M
2023-02-09 184.50 186.00 184.50 186.00 1.6M
2023-02-08 186.00 187.00 184.00 185.00 4.0M
2023-02-07 186.50 187.50 185.00 186.50 2.2M
2023-02-06 186.00 187.50 185.50 186.50 2.8M
2023-02-03 184.50 186.50 184.00 185.50 2.7M
2023-02-02 185.50 186.50 184.50 185.00 3.5M
2023-02-01 183.00 186.00 182.50 185.50 6.3M
2023-01-31 178.50 179.00 176.50 178.00 1.9M
2023-01-30 178.00 179.00 177.00 178.00 3.9M
2023-01-17 175.50 176.50 174.00 175.00 1.5M
2023-01-16 177.00 177.50 175.50 175.50 1.3M
2023-01-13 175.00 177.00 174.50 176.00 1.9M
2023-01-12 176.00 176.50 173.00 173.50 1.7M
2023-01-11 176.00 177.00 175.50 176.00 1.1M
2023-01-10 174.50 177.50 174.00 177.50 2.5M
2023-01-09 173.50 175.50 173.50 175.50 1.8M
2023-01-06 171.50 172.50 171.00 171.50 0.7M
2023-01-05 171.50 173.00 171.50 171.50 0.9M
2023-01-04 170.50 172.00 170.50 171.50 1.6M
2023-01-03 168.00 171.50 168.00 170.50 1.2M