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
2022-12-30 29.45 29.75 29.40 29.70 0.0M
2022-12-29 29.65 29.65 29.20 29.35 0.0M
2022-12-28 29.75 29.75 29.50 29.55 0.0M
2022-12-27 29.80 30.05 29.80 29.85 0.0M
2022-12-26 30.35 30.35 29.65 29.80 0.0M
2022-12-23 29.50 29.95 29.40 29.95 0.0M
2022-12-22 30.10 30.15 29.90 29.95 0.0M
2022-12-21 29.85 30.05 29.85 29.85 0.0M
2022-12-20 30.60 30.90 29.60 29.60 0.0M
2022-12-19 31.05 31.05 30.60 30.60 0.0M
2022-12-16 31.00 31.20 30.95 31.05 0.0M
2022-12-15 31.50 31.80 31.35 31.45 0.0M
2022-12-14 31.90 32.00 31.60 31.95 0.0M
2022-12-13 31.75 32.05 31.45 31.50 0.0M
2022-12-12 31.50 31.75 31.00 31.60 0.0M
2022-12-09 31.70 31.85 31.40 31.40 0.0M
2022-12-08 31.50 32.00 31.35 31.60 0.0M
2022-12-07 32.70 32.75 31.60 31.60 0.0M
2022-12-06 33.50 33.55 33.05 33.05 0.0M
2022-12-05 33.80 34.00 33.45 33.60 0.0M
2022-12-02 32.70 33.40 32.50 33.35 0.0M
2022-12-01 33.00 33.30 32.50 32.50 0.0M
2022-11-30 31.35 32.80 31.35 32.65 0.0M
2022-11-29 31.45 31.55 31.20 31.45 0.0M
2022-11-28 31.05 31.45 30.75 31.45 0.0M
2022-11-25 31.60 31.80 31.30 31.30 0.0M
2022-11-24 31.35 31.70 31.00 31.40 0.0M
2022-11-23 31.50 31.50 31.00 31.10 0.0M
2022-11-22 30.95 31.45 30.90 31.15 0.0M
2022-11-21 31.70 31.70 30.75 30.75 0.0M
2022-11-18 32.20 32.50 31.60 31.60 0.0M
2022-11-17 31.85 32.40 31.70 32.20 0.0M
2022-11-16 32.40 32.40 31.75 31.80 0.0M
2022-11-15 31.40 32.45 31.35 32.25 0.0M
2022-11-14 31.70 31.70 31.00 31.25 0.0M
2022-11-11 31.50 32.30 31.00 31.30 0.0M
2022-11-10 30.75 31.25 30.70 30.80 0.0M
2022-11-09 30.50 31.80 30.45 31.05 0.0M
2022-11-08 30.50 31.10 30.30 30.30 0.0M
2022-11-07 30.00 30.90 30.00 30.35 0.0M
2022-11-04 29.60 29.90 29.15 29.80 0.0M
2022-11-03 29.30 29.65 29.30 29.60 0.0M
2022-11-02 29.35 29.95 29.30 29.70 0.0M
2022-11-01 30.40 30.40 29.10 29.55 0.0M
2022-10-31 28.90 29.15 28.80 29.00 0.0M
2022-10-28 29.15 29.30 28.75 28.75 0.0M
2022-10-27 29.00 29.75 28.80 29.40 0.0M
2022-10-26 29.00 29.25 28.50 28.80 0.0M
2022-10-25 30.00 30.00 29.00 29.00 0.0M
2022-10-24 30.75 30.75 29.80 29.90 0.0M
2022-10-21 31.00 31.40 30.10 30.10 0.0M
2022-10-20 30.45 31.95 30.00 30.90 0.0M
2022-10-19 29.95 30.05 29.65 29.95 0.0M
2022-10-18 29.95 30.30 29.50 29.80 0.0M
2022-10-17 29.10 29.70 28.50 29.60 0.0M
2022-10-14 30.15 30.30 29.80 29.95 0.0M
2022-10-13 30.75 30.75 29.15 29.15 0.0M
2022-10-12 30.80 30.95 30.00 30.75 0.0M
2022-10-11 31.80 31.80 30.35 30.60 0.0M
2022-10-07 32.60 33.00 32.05 32.25 0.0M
2022-10-06 34.60 34.70 33.20 33.20 0.0M
2022-10-05 31.35 34.35 31.35 34.35 0.0M
2022-10-04 30.80 31.60 30.30 31.25 0.0M
2022-10-03 28.80 31.65 28.60 30.15 0.0M
2022-09-30 28.05 29.00 28.00 28.80 0.0M
2022-09-29 28.90 29.35 28.20 29.25 0.0M
2022-09-28 29.65 29.85 27.85 28.15 0.0M
2022-09-27 29.70 29.75 28.75 29.60 0.0M
2022-09-26 30.05 30.25 28.95 29.30 0.0M
2022-09-23 31.65 31.80 30.85 30.85 0.0M
2022-09-22 31.30 31.80 30.80 31.65 0.0M
2022-09-21 32.40 32.40 31.60 31.60 0.0M
2022-09-20 32.80 32.80 32.25 32.40 0.0M
2022-09-19 33.05 33.15 32.30 32.30 0.0M
2022-09-16 33.60 33.70 33.15 33.15 0.0M
2022-09-15 34.15 34.30 33.80 33.85 0.0M
2022-09-14 33.50 34.15 33.00 34.10 0.0M
2022-09-13 34.45 34.45 33.90 34.15 0.0M
2022-09-12 34.20 34.45 33.95 34.15 0.0M
2022-09-08 34.20 34.45 33.70 34.15 0.0M
2022-09-07 35.85 35.85 34.00 34.20 0.0M
2022-09-06 36.80 37.30 36.00 36.00 0.0M
2022-09-05 35.50 37.00 35.50 36.65 0.0M
2022-08-24 36.20 36.24 35.68 36.24 0.0M
2022-08-23 36.32 36.80 35.52 35.72 0.0M
2022-08-22 36.80 37.16 36.20 36.48 0.0M
2022-08-19 36.00 36.68 35.80 36.56 0.0M
2022-08-18 35.64 36.12 35.28 35.80 0.0M
2022-08-17 35.72 36.20 35.60 35.64 0.0M
2022-08-16 35.04 35.96 34.96 35.72 0.0M
2022-08-15 34.32 35.16 33.88 35.00 0.0M
2022-08-12 33.52 34.08 33.28 34.00 0.0M
2022-08-11 32.96 33.68 32.60 33.40 0.0M
2022-08-10 32.40 32.76 32.20 32.68 0.0M
2022-08-09 31.60 32.80 30.96 32.44 0.0M
2022-08-08 31.40 31.92 31.12 31.44 0.0M
2022-08-05 30.20 30.92 30.00 30.80 0.0M
2022-08-04 29.60 29.64 28.80 29.56 0.0M
2022-08-03 29.76 29.92 29.48 29.52 0.0M
2022-08-02 30.76 30.76 29.48 29.76 0.0M
2022-08-01 30.96 30.96 30.52 30.72 0.0M
2022-07-29 31.36 31.52 30.80 30.96 0.0M
2022-07-28 31.68 31.68 30.92 31.00 0.0M
2022-07-27 30.80 31.20 30.12 31.12 0.0M
2022-07-26 31.72 31.72 30.60 30.60 0.0M
2022-07-25 32.04 32.04 31.64 31.92 0.0M
2022-07-22 32.56 32.96 32.36 32.36 0.0M
2022-07-21 32.84 33.20 32.44 32.64 0.0M
2022-07-20 34.12 34.24 32.40 32.80 0.0M
2022-07-19 32.04 32.76 32.04 32.48 0.0M
2022-07-18 32.72 32.72 32.20 32.44 0.0M
2022-07-15 32.32 32.72 31.72 32.36 0.0M
2022-07-14 30.88 32.32 30.48 32.32 0.0M
2022-07-13 30.60 31.40 30.60 31.20 0.0M
2022-07-12 30.60 30.60 29.64 29.96 0.0M
2022-07-11 31.04 31.36 30.44 31.08 0.0M
2022-07-08 28.72 30.80 28.72 30.80 0.0M
2022-07-07 27.76 29.00 27.44 28.52 0.0M
2022-07-06 28.72 28.92 27.40 27.44 0.0M
2022-07-05 29.68 29.96 28.00 28.80 0.0M
2022-07-04 27.88 29.16 27.88 29.12 0.0M
2022-07-01 29.80 29.88 28.92 29.00 0.0M
2022-06-30 30.84 30.84 29.60 30.08 0.0M
2022-06-29 30.80 31.28 30.80 31.04 0.0M
2022-06-28 31.60 31.60 31.04 31.44 0.0M
2022-06-27 31.28 32.16 31.28 31.72 0.0M
2022-06-24 31.40 31.52 30.48 31.04 0.0M
2022-06-23 31.12 31.40 30.24 30.96 0.0M
2022-06-22 33.08 33.08 30.76 30.96 0.0M
2022-06-21 32.16 32.92 32.12 32.88 0.0M
2022-06-20 34.00 34.04 32.00 32.12 0.0M
2022-06-17 34.00 34.28 33.60 33.96 0.0M
2022-06-16 36.48 36.52 35.04 35.20 0.0M
2022-06-15 36.24 36.72 35.96 36.08 0.0M
2022-06-14 35.64 35.88 35.08 35.80 0.0M
2022-06-13 36.00 36.60 36.00 36.04 0.0M
2022-06-10 36.24 36.80 36.00 36.68 0.0M
2022-06-09 36.84 36.88 36.44 36.56 0.0M
2022-06-08 37.72 37.72 36.96 37.00 0.0M
2022-06-07 36.92 37.32 36.92 37.20 0.0M
2022-06-06 37.20 37.24 36.92 37.08 0.0M
2022-06-02 37.60 37.60 37.20 37.20 0.0M
2022-06-01 37.72 37.80 37.32 37.60 0.0M
2022-05-31 37.48 37.80 36.92 37.80 0.0M
2022-05-30 37.84 38.12 37.48 37.48 0.0M
2022-05-27 37.16 37.60 36.92 37.48 0.0M
2022-05-26 37.24 37.28 36.60 36.60 0.0M
2022-05-25 36.28 37.08 35.96 36.96 0.0M
2022-05-24 36.80 37.04 35.92 36.04 0.0M
2022-05-23 37.08 37.08 36.44 36.84 0.0M
2022-05-20 37.20 37.48 36.60 36.80 0.0M
2022-05-19 36.20 37.16 35.92 36.96 0.0M
2022-05-18 36.76 36.96 36.20 36.88 0.0M
2022-05-17 36.08 36.48 35.80 36.32 0.0M
2022-05-16 36.20 36.28 35.72 35.80 0.0M
2022-05-13 34.72 35.60 34.72 35.48 0.0M
2022-05-12 35.16 35.64 34.20 34.68 0.0M
2022-05-11 35.20 35.56 34.96 35.44 0.0M
2022-05-10 34.16 35.92 33.60 35.20 0.0M
2022-05-09 35.96 35.96 34.44 34.76 0.0M
2022-05-06 36.40 36.40 35.20 36.16 0.0M
2022-05-05 36.60 36.60 36.28 36.48 0.0M
2022-05-04 36.20 36.32 35.84 35.96 0.0M
2022-05-03 36.20 36.40 35.76 35.92 0.0M
2022-04-29 36.64 37.08 36.00 36.20 0.0M
2022-04-28 36.72 36.80 36.12 36.40 0.0M
2022-04-27 36.00 36.64 35.68 36.24 0.0M
2022-04-26 37.24 37.40 36.12 37.04 0.0M
2022-04-25 37.88 38.00 36.88 36.88 0.0M
2022-04-22 39.16 39.28 38.56 38.56 0.0M
2022-04-21 39.68 39.92 39.16 39.16 0.0M
2022-04-20 39.24 40.20 38.84 39.48 0.0M
2022-04-19 39.20 39.92 39.20 39.60 0.0M
2022-04-18 38.84 38.96 38.36 38.84 0.0M
2022-04-15 39.24 39.60 38.72 39.56 0.0M
2022-04-14 39.92 40.40 39.48 39.60 0.0M
2022-04-13 38.96 39.60 38.96 39.32 0.0M
2022-04-12 37.60 38.96 37.60 38.96 0.0M
2022-04-11 39.24 39.24 38.20 38.28 0.0M
2022-04-08 39.96 39.96 39.36 39.64 0.0M
2022-04-07 40.20 40.60 39.44 39.60 0.0M
2022-04-06 40.00 40.40 39.48 40.20 0.0M
2022-04-01 39.96 40.20 39.40 40.20 0.0M
2022-03-31 41.00 41.00 39.96 40.00 0.0M
2022-03-30 41.20 42.00 40.40 40.60 0.0M
2022-03-29 40.60 41.20 40.40 40.40 0.0M
2022-03-28 40.00 40.20 39.60 40.20 0.0M
2022-03-25 40.40 41.00 39.96 40.20 0.0M
2022-03-24 39.60 40.40 39.24 40.00 0.0M
2022-03-23 40.00 40.00 39.52 39.52 0.0M
2022-03-22 39.68 39.92 39.52 39.52 0.0M
2022-03-21 39.72 40.20 39.40 39.56 0.0M
2022-03-18 38.60 39.44 38.40 39.44 0.0M
2022-03-17 38.36 39.08 38.36 38.92 0.0M
2022-03-16 38.00 38.32 37.36 37.52 0.0M
2022-03-15 38.76 38.76 37.40 37.40 0.0M
2022-03-14 39.16 39.56 38.76 38.76 0.0M
2022-03-11 38.88 39.16 38.60 39.16 0.0M
2022-03-10 39.20 39.40 39.00 39.16 0.0M
2022-03-09 37.56 38.72 37.40 38.72 0.0M
2022-03-08 37.64 38.68 36.76 36.80 0.0M
2022-03-07 39.60 39.60 38.28 38.60 0.0M
2022-03-04 40.20 40.60 40.20 40.40 0.0M
2022-03-03 41.20 41.60 40.60 40.60 0.0M
2022-03-02 41.00 41.00 40.20 40.80 0.0M
2022-03-01 40.40 41.20 40.20 41.20 0.0M
2022-02-25 40.60 40.80 40.00 40.00 0.0M
2022-02-24 40.60 41.00 39.96 39.96 0.0M
2022-02-23 40.80 41.40 40.80 41.40 0.0M
2022-02-22 41.00 41.20 39.96 40.80 0.0M
2022-02-21 41.00 41.60 40.40 41.60 0.0M
2022-02-18 40.20 41.20 40.20 41.00 0.0M
2022-02-17 43.20 43.40 40.80 40.80 0.0M
2022-02-16 45.00 45.40 43.20 43.80 0.0M
2022-02-15 43.00 45.20 42.40 43.80 0.0M
2022-02-14 42.80 43.00 41.60 42.60 0.0M
2022-02-11 42.40 43.80 42.00 43.20 0.0M
2022-02-10 42.80 43.40 41.80 43.00 0.0M
2022-02-09 42.60 43.00 41.40 42.80 0.0M
2022-02-08 40.20 42.40 40.00 42.00 0.0M
2022-02-07 40.40 40.40 39.32 39.80 0.0M
2022-01-26 39.76 40.20 38.92 39.32 0.0M
2022-01-25 39.20 39.72 38.88 39.32 0.0M
2022-01-24 39.60 39.60 38.00 39.48 0.0M
2022-01-21 39.60 40.20 39.12 39.20 0.0M
2022-01-20 39.76 39.84 39.00 39.44 0.0M
2022-01-19 39.60 41.00 39.48 39.56 0.0M
2022-01-18 38.84 39.52 38.68 39.28 0.0M
2022-01-17 38.40 38.80 38.04 38.80 0.0M
2022-01-14 38.08 38.32 37.60 38.32 0.0M
2022-01-13 38.40 38.40 37.80 38.36 0.0M
2022-01-12 39.00 39.00 37.76 38.36 0.0M
2022-01-11 38.80 38.80 37.92 38.04 0.0M
2022-01-10 38.80 38.80 38.16 38.68 0.0M
2022-01-07 38.80 38.92 37.68 38.08 0.0M
2022-01-06 38.40 38.52 37.72 38.48 0.0M
2022-01-05 39.60 39.60 38.40 38.48 0.0M
2022-01-04 41.00 41.20 40.00 40.20 0.0M
2022-01-03 42.00 42.20 40.00 40.60 0.0M