正瀚生技

6534
🏛️ 中国台湾 →
112.00
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
2025-09-26 111.50 112.00 108.50 112.00 0.0M
2025-09-25 111.50 113.50 111.50 111.50 0.0M
2025-09-24 111.00 112.00 110.50 111.50 0.0M
2025-09-23 113.00 113.00 110.50 111.00 0.1M
2025-09-22 110.00 114.50 109.50 113.00 0.1M
2025-09-19 109.00 110.00 106.50 108.00 0.2M
2025-09-18 112.00 112.00 109.50 109.50 0.0M
2025-09-17 108.50 111.50 108.50 111.50 0.1M
2025-09-16 112.00 112.00 108.00 108.50 0.1M
2025-09-15 111.50 112.50 111.00 112.00 0.0M
2025-09-12 112.50 113.00 111.00 113.00 0.1M
2025-09-11 113.00 114.00 112.00 112.00 0.1M
2025-09-10 119.00 119.00 111.50 112.50 0.3M
2025-09-09 118.00 119.50 117.50 119.50 0.1M
2025-09-08 118.00 123.00 118.00 119.00 0.3M
2025-09-05 112.50 117.00 112.50 116.50 0.1M
2025-09-04 118.00 118.00 112.00 112.50 0.2M
2025-09-03 118.50 119.50 117.00 118.00 0.1M
2025-09-02 118.00 119.50 116.50 118.00 0.1M
2025-09-01 118.00 120.00 118.00 118.50 0.1M
2025-08-29 118.50 119.00 116.50 118.50 0.2M
2025-08-28 120.00 121.00 113.50 118.50 0.5M
2025-08-27 119.50 123.50 119.00 120.00 0.4M
2025-08-26 118.50 122.50 118.00 119.50 0.3M
2025-08-25 120.00 121.00 117.00 118.50 0.4M
2025-08-22 116.50 123.00 113.00 119.50 0.6M
2025-08-21 105.00 116.50 105.00 116.00 1.0M
2025-08-20 103.50 107.50 103.00 106.50 0.2M
2025-08-19 103.50 107.00 98.70 104.50 0.4M
2025-08-18 95.90 104.50 95.30 104.50 0.6M
2025-08-15 94.60 95.10 94.00 95.10 0.0M
2025-08-14 95.00 95.80 94.60 95.20 0.1M
2025-08-13 96.80 96.80 94.70 95.20 0.1M
2025-08-12 94.00 97.10 94.00 96.00 0.1M
2025-08-11 93.00 93.90 93.00 93.20 0.0M
2025-08-08 92.20 93.80 92.20 93.00 0.0M
2025-08-07 93.40 93.40 91.60 92.10 0.1M
2025-08-06 93.50 93.70 92.30 93.30 0.1M
2025-08-05 93.20 94.00 91.90 94.00 0.2M
2025-08-04 92.00 97.90 91.30 94.70 0.2M
2025-08-01 92.90 93.60 92.00 92.10 0.2M
2025-07-31 96.20 97.50 95.10 95.10 0.1M
2025-07-30 98.20 99.00 96.00 97.10 0.2M
2025-07-29 99.10 99.50 94.20 98.00 0.8M
2025-07-28 98.00 98.00 98.00 98.00 0.4M
2025-07-25 89.10 89.10 89.10 89.10 0.2M
2025-07-24 78.90 82.20 78.40 81.00 0.1M
2025-07-23 78.50 78.50 78.20 78.50 0.0M
2025-07-22 78.10 78.10 77.50 77.50 0.0M
2025-07-21 77.90 78.40 77.60 78.40 0.0M
2025-07-18 78.00 78.00 77.40 78.00 0.0M
2025-07-17 78.10 78.50 78.10 78.10 0.0M
2025-07-16 77.80 78.10 77.20 77.80 0.0M
2025-07-15 76.70 77.70 76.60 77.70 0.0M
2025-07-14 77.10 77.50 76.70 77.10 0.0M
2025-07-11 78.10 78.20 77.30 77.30 0.0M
2025-07-10 77.20 77.80 76.80 77.30 0.0M
2025-07-09 78.70 78.70 77.10 78.00 0.0M
2025-07-08 77.00 78.30 77.00 78.00 0.0M
2025-07-04 77.90 77.90 77.50 77.90 0.0M
2025-07-03 77.50 77.50 77.50 77.50 0.0M
2025-07-02 77.50 78.50 77.40 78.50 0.0M
2025-07-01 78.60 79.20 77.90 77.90 0.1M
2025-06-30 77.70 78.60 77.70 78.60 0.0M
2025-06-27 78.00 78.50 76.50 78.50 0.1M
2025-06-26 78.20 78.40 77.10 78.10 0.0M
2025-06-25 78.00 78.20 78.00 78.20 0.0M
2025-06-24 76.70 78.00 76.70 78.00 0.0M
2025-06-23 76.30 76.70 75.90 76.60 0.1M
2025-06-20 76.90 76.90 76.50 76.50 0.0M
2025-06-19 76.70 76.70 76.30 76.50 0.0M
2025-06-18 76.50 77.30 76.50 77.00 0.0M
2025-06-17 76.60 77.60 76.40 76.60 0.0M
2025-06-16 77.10 77.10 76.40 76.60 0.1M
2025-06-13 76.50 77.40 76.40 77.20 0.1M
2025-06-12 78.00 78.00 76.50 76.70 0.1M
2025-06-11 78.40 78.60 78.00 78.50 0.0M
2025-06-10 77.80 78.40 77.80 78.40 0.0M
2025-06-09 77.50 77.50 76.50 77.40 0.1M
2025-06-06 77.50 77.50 77.00 77.00 0.1M
2025-06-05 78.60 78.60 77.50 77.50 0.1M
2025-06-04 78.50 78.80 78.00 78.60 0.0M
2025-06-03 78.30 78.90 77.70 77.80 0.0M
2025-06-02 78.50 79.00 78.10 78.30 0.0M
2025-05-29 79.00 79.80 78.50 78.50 0.0M
2025-05-28 79.20 79.40 78.60 78.80 0.0M
2025-05-27 79.30 79.30 78.00 79.20 0.0M
2025-05-26 78.00 79.80 78.00 79.30 0.0M
2025-05-23 78.10 78.60 78.00 78.00 0.0M
2025-05-22 77.80 77.80 77.40 77.50 0.0M
2025-05-21 77.00 78.20 77.00 78.00 0.0M
2025-05-20 77.00 77.50 76.70 77.00 0.0M
2025-05-19 77.70 77.70 76.70 76.70 0.0M
2025-05-16 78.20 78.40 77.00 78.20 0.0M
2025-05-15 78.10 78.70 78.00 78.00 0.0M
2025-05-14 77.60 78.20 77.50 78.00 0.1M
2025-05-13 78.20 78.60 76.50 77.60 0.0M
2025-05-12 78.70 78.70 77.00 77.50 0.0M
2025-05-09 78.60 78.90 78.00 78.70 0.0M
2025-05-08 77.80 79.20 77.80 78.60 0.1M
2025-05-07 76.10 78.50 75.60 77.80 0.1M
2025-05-06 76.10 76.40 75.30 76.10 0.0M
2025-05-05 77.80 77.80 75.10 75.30 0.0M
2025-05-02 77.50 77.50 76.40 76.70 0.0M
2025-04-30 77.10 77.50 76.10 77.20 0.0M
2025-04-29 75.80 76.20 75.00 76.20 0.0M
2025-04-28 76.00 76.00 75.40 75.50 0.0M
2025-04-25 76.40 77.00 75.00 76.00 0.0M
2025-04-24 75.80 75.80 75.80 75.80 0.0M
2025-04-23 74.50 75.80 74.50 75.80 0.0M
2025-04-22 74.50 75.00 74.50 74.90 0.0M
2025-04-21 75.30 75.30 74.50 74.50 0.0M
2025-04-18 75.60 76.10 75.60 76.00 0.0M
2025-04-17 74.80 76.00 74.80 76.00 0.0M
2025-04-16 76.30 76.30 75.00 75.00 0.0M
2025-04-15 76.80 76.80 75.80 76.00 0.1M
2025-04-14 78.50 78.50 76.00 76.00 0.0M
2025-04-11 76.30 77.60 76.30 77.50 0.0M
2025-04-10 79.00 79.80 75.50 76.90 0.1M
2025-04-09 72.60 78.30 72.60 75.00 0.1M
2025-04-08 72.00 75.70 71.80 75.60 0.1M
2025-04-07 74.90 75.00 71.10 72.00 0.2M
2025-04-02 78.50 78.90 78.00 78.90 0.0M
2025-04-01 77.00 78.50 77.00 78.40 0.0M
2025-03-31 80.10 80.10 76.20 77.00 0.2M
2025-03-28 80.50 81.50 80.00 80.10 0.0M
2025-03-27 82.00 82.00 81.40 81.40 0.0M
2025-03-26 81.40 82.00 81.40 82.00 0.0M
2025-03-25 82.00 82.00 81.30 81.40 0.0M
2025-03-24 82.00 82.00 81.50 81.50 0.0M
2025-03-21 80.70 82.00 80.60 82.00 0.0M
2025-03-20 81.00 81.60 81.00 81.60 0.0M
2025-03-19 84.80 84.80 83.10 83.30 0.0M
2025-03-18 83.20 84.00 83.00 84.00 0.0M
2025-03-17 83.00 83.90 82.70 83.50 0.0M
2025-03-14 82.80 83.00 82.50 82.90 0.0M
2025-03-13 83.50 83.50 82.50 82.70 0.0M
2025-03-12 82.20 83.30 82.10 83.30 0.0M
2025-03-11 83.20 83.50 81.10 83.00 0.1M
2025-03-10 84.10 84.40 84.10 84.20 0.0M
2025-03-07 84.80 85.00 83.80 84.80 0.0M
2025-03-06 86.00 86.00 84.90 85.00 0.0M
2025-03-05 84.60 85.50 84.60 85.00 0.0M
2025-03-04 84.00 85.20 83.50 85.00 0.1M
2025-03-03 85.10 85.50 84.00 84.50 0.1M
2025-02-27 83.30 85.20 83.30 85.00 0.1M
2025-02-26 83.50 84.40 82.60 84.30 0.1M
2025-02-25 81.90 83.20 81.80 82.20 0.0M
2025-02-24 82.20 82.40 82.20 82.20 0.0M
2025-02-21 81.70 82.30 81.60 82.20 0.0M
2025-02-20 81.30 82.20 81.30 81.50 0.0M
2025-02-19 83.30 83.30 81.40 81.50 0.0M
2025-02-18 83.20 83.20 82.10 82.10 0.0M
2025-02-17 82.00 83.20 82.00 83.20 0.0M
2025-02-14 82.30 82.30 81.80 81.80 0.0M
2025-02-13 81.90 82.50 81.90 82.30 0.0M
2025-02-12 80.30 81.40 80.30 81.40 0.0M
2025-02-11 78.50 80.30 78.30 80.30 0.1M
2025-02-10 81.10 82.50 77.60 77.60 0.8M
2025-02-07 81.80 82.30 81.10 81.10 0.2M
2025-02-06 85.80 85.80 81.00 81.40 0.2M
2025-02-05 86.00 86.00 84.10 84.10 0.1M
2025-02-04 85.00 87.00 85.00 86.20 0.2M
2025-02-03 82.30 85.40 82.30 84.90 0.0M
2025-01-22 82.20 82.70 82.20 82.70 0.0M
2025-01-21 82.60 82.60 82.00 82.50 0.0M
2025-01-20 82.60 83.30 81.40 81.40 0.2M
2025-01-17 83.00 83.40 82.50 82.60 0.0M
2025-01-16 83.50 83.50 83.00 83.40 0.0M
2025-01-15 82.50 82.90 82.00 82.90 1.0M
2025-01-14 83.50 83.50 82.40 83.00 0.0M
2025-01-13 83.00 83.70 81.60 83.00 0.4M
2025-01-10 82.60 83.50 82.50 83.50 0.0M
2025-01-09 82.60 83.90 82.60 83.50 0.0M
2025-01-08 83.70 83.80 83.60 83.80 0.0M
2025-01-07 83.90 84.20 83.00 83.00 0.1M
2025-01-06 82.00 83.00 82.00 83.00 0.0M
2025-01-03 80.30 80.30 80.30 80.30 0.0M
2025-01-02 80.50 80.60 80.00 80.20 0.0M