长华科

6548
🏛️ 中国台湾 →
34.50
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
2021-12-30 42.20 43.00 41.20 41.80 0.0M
2021-12-29 41.20 41.80 40.80 41.80 0.0M
2021-12-28 40.80 41.20 40.40 40.80 0.0M
2021-12-27 41.60 41.80 40.40 40.60 0.0M
2021-12-24 42.00 42.80 40.80 41.60 0.0M
2021-12-23 41.40 41.60 40.80 41.40 0.0M
2021-12-22 41.60 42.20 40.60 41.20 0.0M
2021-12-21 40.00 41.40 39.72 41.00 0.0M
2021-12-20 39.88 40.60 39.60 39.64 0.0M
2021-12-17 39.64 39.80 39.28 39.52 0.0M
2021-12-16 39.20 40.40 39.04 39.40 0.0M
2021-12-15 37.76 38.60 37.76 38.24 0.0M
2021-12-14 38.44 38.56 37.52 37.76 0.0M
2021-12-13 39.00 39.04 38.40 38.76 0.0M
2021-12-10 38.76 38.76 38.44 38.68 0.0M
2021-12-09 38.72 39.08 38.48 38.80 0.0M
2021-12-08 40.00 40.20 39.48 39.68 0.0M
2021-12-07 39.92 40.20 39.48 39.76 0.0M
2021-12-06 38.80 39.40 38.52 39.40 0.0M
2021-12-03 39.00 39.00 38.32 38.92 0.0M
2021-12-02 39.36 39.36 38.48 39.00 0.0M
2021-12-01 39.40 39.44 39.00 39.20 0.0M
2021-11-30 39.72 39.92 39.20 39.64 0.0M
2021-11-29 38.64 39.40 38.08 39.40 0.0M
2021-11-26 40.00 40.40 38.40 39.40 0.0M
2021-11-25 40.60 40.60 40.00 40.00 0.0M
2021-11-24 41.00 41.40 40.20 40.20 0.0M
2021-11-23 41.20 41.20 40.20 40.80 0.0M
2021-11-22 41.00 41.80 40.20 41.40 0.0M
2021-11-19 40.60 40.60 40.00 40.40 0.0M
2021-11-18 41.20 41.40 40.20 40.60 0.0M
2021-11-17 41.80 42.00 40.60 41.00 0.0M
2021-11-16 42.20 42.40 41.20 41.60 0.0M
2021-11-15 42.00 43.20 41.20 42.60 0.0M
2021-11-12 40.60 42.20 40.20 41.60 0.0M
2021-11-11 40.40 40.40 39.80 39.88 0.0M
2021-11-10 40.60 40.60 40.00 40.00 0.0M
2021-11-09 40.20 41.20 40.20 40.40 0.0M
2021-11-08 40.80 40.80 39.84 40.00 0.0M
2021-11-05 41.20 41.40 40.40 40.60 0.0M
2021-11-04 42.00 42.20 40.60 40.80 0.0M
2021-11-03 41.40 42.00 40.00 41.80 0.0M
2021-11-02 43.40 44.00 41.00 41.20 0.0M
2021-11-01 42.40 44.60 42.00 42.80 0.0M
2021-10-29 40.20 42.40 40.20 41.60 0.0M
2021-10-28 40.60 41.80 39.84 40.00 0.0M
2021-10-27 41.00 41.00 40.40 40.60 0.0M
2021-10-26 42.00 42.20 40.00 40.20 0.0M
2021-10-25 40.20 41.20 40.00 41.20 0.0M
2021-10-22 39.40 40.80 39.40 40.60 0.0M
2021-10-21 40.60 40.80 39.68 39.88 0.0M
2021-10-20 39.44 41.20 39.12 40.40 0.0M
2021-10-19 39.24 39.68 38.84 39.24 0.0M
2021-10-18 37.76 38.20 37.32 38.16 0.0M
2021-10-15 37.32 37.72 37.20 37.36 0.0M
2021-10-14 37.16 37.76 36.80 36.80 0.0M
2021-10-13 36.92 37.28 36.48 36.72 0.0M
2021-10-12 36.60 37.44 36.52 37.00 0.0M
2021-10-08 37.12 37.80 36.68 36.72 0.0M
2021-10-07 36.24 37.60 36.24 36.80 0.0M
2021-10-06 36.28 36.64 35.40 36.00 0.0M
2021-10-05 35.80 36.52 34.80 36.16 0.0M
2021-10-04 37.24 37.36 35.56 36.12 0.0M
2021-10-01 38.00 38.32 36.80 36.92 0.0M
2021-09-30 37.68 38.36 37.64 38.16 0.0M
2021-09-29 38.20 38.20 36.92 37.60 0.0M
2021-09-28 38.68 39.88 38.60 38.60 0.0M
2021-09-27 39.32 39.64 38.72 38.72 0.0M
2021-09-24 39.84 39.84 39.32 39.32 0.0M
2021-09-23 39.40 39.80 39.24 39.60 0.0M
2021-09-22 38.88 39.72 38.64 39.00 0.0M
2021-09-17 38.80 40.20 38.80 39.40 0.0M
2021-09-16 39.48 40.20 38.84 38.92 0.0M
2021-09-15 39.84 40.20 39.04 39.32 0.0M
2021-09-14 40.20 40.80 39.88 40.00 0.0M
2021-09-13 40.20 40.20 39.64 40.00 0.0M
2021-09-10 40.20 40.60 39.64 40.00 0.0M
2021-09-09 39.20 40.60 39.20 40.00 0.0M
2021-09-08 40.80 41.40 39.20 39.20 0.0M
2021-09-07 41.60 42.20 39.96 40.80 0.0M
2021-09-06 43.60 43.80 41.20 41.20 0.0M
2021-09-03 43.60 43.80 42.20 43.40 0.0M
2021-09-02 45.00 45.60 42.80 43.00 0.0M
2021-09-01 44.80 46.20 44.20 45.00 0.0M
2021-08-31 43.60 45.60 42.40 45.60 0.0M
2021-08-30 40.80 44.20 40.40 44.20 0.0M
2021-08-27 40.20 40.80 39.76 40.20 0.0M
2021-08-26 40.60 41.20 39.96 40.20 0.0M
2021-08-25 41.40 41.80 39.72 40.00 0.0M
2021-08-24 40.80 41.40 39.64 41.00 0.0M
2021-08-23 38.20 40.80 38.20 40.00 0.0M
2021-08-20 36.80 38.76 36.44 38.20 0.0M
2021-08-19 38.32 38.60 36.80 36.80 0.0M
2021-08-18 37.32 38.60 36.40 38.32 0.0M
2021-08-17 38.04 38.48 37.36 37.88 0.0M
2021-08-16 37.16 38.28 36.40 38.04 0.0M
2021-08-13 39.16 39.56 37.64 37.64 0.0M
2021-08-12 38.80 39.44 38.40 38.80 0.0M
2021-08-11 38.44 39.60 37.64 38.76 0.0M
2021-08-10 40.20 40.40 38.40 38.56 0.0M
2021-08-09 40.80 41.60 40.00 40.40 0.0M
2021-08-06 41.80 42.00 40.40 40.60 0.0M
2021-08-05 41.00 42.40 40.80 42.40 0.0M
2021-08-04 41.60 42.20 40.60 40.60 0.0M
2021-08-03 40.60 42.40 40.60 41.00 0.0M
2021-08-02 40.80 41.00 40.00 40.20 0.0M
2021-07-30 40.40 43.00 39.80 40.60 0.0M
2021-07-29 38.92 40.40 38.60 40.40 0.0M
2021-07-28 38.00 39.96 35.52 39.76 0.0M
2021-07-27 41.20 41.80 38.80 39.12 0.0M
2021-07-26 39.24 42.40 38.52 42.40 0.0M
2021-07-23 40.60 41.60 38.40 38.64 0.0M
2021-07-22 38.76 40.20 38.32 39.20 0.0M
2021-07-21 40.60 40.80 37.64 38.28 0.0M
2021-07-20 38.36 39.88 37.52 39.84 0.0M
2021-07-19 39.56 40.20 38.28 38.36 0.0M
2021-07-16 38.60 40.40 37.92 38.56 0.0M
2021-07-15 38.28 38.28 36.64 38.24 0.0M
2021-07-14 38.20 39.60 36.48 37.64 0.0M
2021-07-13 39.80 41.20 36.88 38.40 0.0M
2021-07-12 37.20 39.80 36.80 38.80 0.0M
2021-07-09 35.20 37.40 34.48 36.44 0.0M
2021-07-08 36.96 37.76 34.04 35.52 0.0M
2021-07-07 33.60 36.56 33.48 36.56 0.0M
2021-07-06 32.80 34.40 32.48 33.24 0.0M
2021-07-05 33.16 33.88 32.00 32.56 0.0M
2021-07-02 29.84 32.76 29.56 32.76 0.0M
2021-07-01 29.96 29.96 29.20 29.80 0.0M
2021-06-30 29.36 29.88 29.04 29.68 0.0M
2021-06-29 28.96 29.28 28.20 29.00 0.0M
2021-06-28 28.80 29.36 28.56 28.80 0.0M
2021-06-25 28.12 29.52 28.00 28.80 0.0M
2021-06-24 26.68 28.00 26.20 27.88 0.0M
2021-06-23 25.48 26.40 25.48 26.36 0.0M
2021-06-22 25.40 25.68 25.08 25.28 0.0M
2021-06-21 25.68 26.00 25.20 25.32 0.0M
2021-06-18 26.00 26.32 25.64 26.00 0.0M
2021-06-17 25.00 26.08 24.80 25.84 0.0M
2021-06-16 25.60 25.92 24.88 25.04 0.0M
2021-06-15 25.48 25.72 25.20 25.52 0.0M
2021-06-11 26.08 26.08 25.68 25.72 0.0M
2021-06-10 25.84 26.16 25.64 25.84 0.0M
2021-06-09 26.32 26.32 25.76 25.84 0.0M
2021-06-08 26.96 27.88 26.04 26.36 0.0M
2021-06-07 25.76 26.24 25.32 25.68 0.0M
2021-06-04 25.00 25.52 24.84 25.36 0.0M
2021-06-03 25.16 25.36 24.96 25.00 0.0M
2021-06-02 25.64 25.80 24.88 25.16 0.0M
2021-06-01 25.24 25.88 25.00 25.64 0.0M
2021-05-31 24.92 25.36 24.92 25.28 0.0M
2021-05-28 24.44 24.92 24.44 24.72 0.0M
2021-05-27 24.28 24.28 23.76 24.20 0.0M
2021-05-26 24.20 24.36 23.80 24.16 0.0M
2021-05-25 24.08 24.56 23.84 23.96 0.0M
2021-05-24 23.16 23.88 22.84 23.64 0.0M
2021-05-21 22.92 23.28 22.80 23.20 0.0M
2021-05-20 22.68 23.32 22.56 22.56 0.0M
2021-05-19 23.00 23.60 22.64 23.00 0.0M
2021-05-18 21.04 23.00 21.04 23.00 0.0M
2021-05-17 21.64 22.80 20.92 20.92 0.0M
2021-05-14 23.92 24.40 23.00 23.24 0.0M
2021-05-13 22.88 23.92 21.84 23.68 0.0M
2021-05-12 22.80 23.92 21.24 23.72 0.0M
2021-05-11 24.16 24.52 22.72 23.60 0.0M
2021-05-10 26.24 26.40 24.80 24.80 0.0M
2021-05-07 25.20 26.00 25.04 25.76 0.0M
2021-05-06 26.00 26.56 25.00 25.12 0.0M
2021-05-05 26.44 26.84 26.00 26.00 0.0M
2021-05-04 27.72 27.76 25.20 26.84 0.0M
2021-05-03 28.96 28.96 27.64 27.72 0.0M
2021-04-29 29.00 29.00 28.20 28.68 0.0M
2021-04-28 28.84 29.16 28.44 28.96 0.0M
2021-04-27 29.40 29.40 28.60 28.60 0.0M
2021-04-26 29.60 29.72 29.00 29.08 0.0M
2021-04-23 28.20 29.36 27.96 29.08 0.0M
2021-04-22 29.40 29.56 28.12 28.20 0.0M
2021-04-21 29.68 29.88 29.12 29.20 0.0M
2021-04-20 30.00 30.28 29.64 29.68 0.0M
2021-04-19 29.92 30.28 29.64 29.80 0.0M
2021-04-16 29.68 30.24 29.44 29.68 0.0M
2021-04-15 29.56 29.68 28.92 29.44 0.0M
2021-04-14 29.00 29.72 27.80 29.56 0.0M
2021-04-13 30.00 30.32 28.88 28.92 0.0M
2021-04-12 31.04 31.08 29.92 29.92 0.0M
2021-04-09 30.88 31.40 30.16 30.32 0.0M
2021-04-08 30.36 30.36 29.80 30.32 0.0M
2021-04-07 29.72 30.20 29.28 30.00 0.0M
2021-04-06 29.96 30.72 29.68 29.72 0.0M
2021-04-01 29.36 29.56 28.64 29.28 0.0M
2021-03-31 29.16 29.88 28.92 29.12 0.0M
2021-03-30 29.12 30.00 28.64 28.68 0.0M
2021-03-29 27.44 28.60 27.40 28.04 0.0M
2021-03-26 27.12 27.48 27.00 27.28 0.0M
2021-03-25 27.44 27.56 26.80 26.80 0.0M
2021-03-24 27.40 27.80 27.20 27.52 0.0M
2021-03-23 28.48 29.40 27.32 27.60 0.0M
2021-03-22 27.04 29.16 27.04 28.32 0.0M
2021-03-19 27.20 27.56 27.04 27.04 0.0M
2021-03-18 27.12 27.60 27.00 27.20 0.0M
2021-03-17 26.92 27.32 26.68 26.84 0.0M
2021-03-16 26.44 27.52 26.40 26.84 0.0M
2021-03-15 26.20 26.60 26.04 26.24 0.0M
2021-03-12 26.56 26.60 26.00 26.00 0.0M
2021-03-11 25.64 26.36 25.52 26.20 0.0M
2021-03-10 25.60 25.96 25.28 25.52 0.0M
2021-03-09 25.20 25.60 24.60 25.36 0.0M
2021-03-08 26.08 26.52 25.32 25.36 0.0M
2021-03-05 25.80 26.32 25.68 25.84 0.0M
2021-03-04 26.60 26.84 26.24 26.32 0.0M
2021-03-03 27.12 27.12 26.04 26.76 0.0M
2021-03-02 27.60 27.68 26.80 26.80 0.0M
2021-02-26 26.72 27.64 26.60 27.24 0.0M
2021-02-25 27.32 27.64 26.96 27.20 0.0M
2021-02-24 27.88 28.28 26.88 26.88 0.0M
2021-02-23 27.16 29.32 26.52 27.88 0.0M
2021-02-22 27.00 27.24 26.60 27.12 0.0M
2021-02-19 27.20 27.68 26.68 26.80 0.0M
2021-02-18 27.48 28.64 27.16 27.20 0.0M
2021-02-17 27.00 27.56 26.12 27.48 0.0M
2021-02-05 25.96 26.60 25.76 25.92 0.0M
2021-02-04 25.92 26.80 25.88 26.00 0.0M
2021-02-03 26.00 26.12 25.40 26.04 0.0M
2021-02-02 25.40 26.00 25.28 26.00 0.0M
2021-02-01 24.60 25.52 23.80 25.40 0.0M
2021-01-29 25.52 25.76 24.52 24.80 0.0M
2021-01-28 24.80 25.32 24.52 25.16 0.0M
2021-01-27 26.20 26.40 25.20 25.48 0.0M
2021-01-26 26.80 27.28 25.88 26.00 0.0M
2021-01-25 26.24 27.80 25.80 26.40 0.0M
2021-01-22 26.36 26.72 25.64 26.20 0.0M
2021-01-21 25.28 26.76 25.00 26.36 0.0M
2021-01-20 26.60 27.56 24.48 24.48 0.1M
2021-01-19 23.16 25.44 23.16 25.44 0.0M
2021-01-18 22.92 23.48 21.80 23.16 0.0M
2021-01-15 23.92 24.00 22.84 22.92 0.0M
2021-01-14 23.60 23.84 23.32 23.68 0.0M
2021-01-13 23.80 24.16 23.48 23.52 0.0M
2021-01-12 24.56 24.80 23.44 23.48 0.0M
2021-01-11 24.92 25.28 24.48 24.48 0.0M
2021-01-08 25.36 25.76 24.24 24.88 0.0M
2021-01-07 24.24 25.60 23.92 25.60 0.0M
2021-01-06 23.68 25.72 23.68 24.24 0.0M
2021-01-05 23.88 23.96 23.32 23.40 0.0M
2021-01-04 23.96 24.52 23.24 23.92 0.0M