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
2023-12-29 33.55 33.70 33.30 33.40 0.0M
2023-12-28 34.05 34.05 33.50 33.50 0.0M
2023-12-27 34.05 34.25 33.95 34.00 0.0M
2023-12-26 34.10 34.30 33.55 34.05 0.0M
2023-12-25 32.35 34.05 32.15 34.00 0.0M
2023-12-22 32.25 32.45 32.10 32.15 0.0M
2023-12-21 32.50 32.75 32.20 32.20 0.0M
2023-12-20 33.05 33.45 32.70 32.70 0.0M
2023-12-19 33.50 33.60 32.70 32.70 0.0M
2023-12-18 34.15 34.30 33.45 33.45 0.0M
2023-12-15 33.85 34.45 33.85 34.15 0.0M
2023-12-14 33.90 34.20 33.80 33.80 0.0M
2023-12-13 34.20 34.20 33.75 33.75 0.0M
2023-12-12 33.75 34.20 33.50 33.90 0.0M
2023-12-11 33.50 33.75 33.30 33.65 0.0M
2023-12-08 33.50 33.65 33.35 33.35 0.0M
2023-12-07 33.30 33.65 33.10 33.35 0.0M
2023-12-06 33.70 33.70 33.05 33.15 0.0M
2023-12-05 33.50 34.10 33.30 33.65 0.0M
2023-12-04 33.85 33.90 33.50 33.50 0.0M
2023-12-01 34.00 34.00 33.65 33.75 0.0M
2023-11-30 33.70 33.95 33.50 33.85 0.0M
2023-11-29 33.35 33.85 33.35 33.70 0.0M
2023-11-28 33.50 33.65 33.35 33.35 0.0M
2023-11-27 33.40 33.60 33.30 33.35 0.0M
2023-11-24 33.35 33.55 33.25 33.35 0.0M
2023-11-23 33.20 33.50 33.10 33.35 0.0M
2023-11-22 33.00 33.20 32.95 33.05 0.0M
2023-11-21 33.50 33.50 33.00 33.00 0.0M
2023-11-20 32.70 33.10 32.55 32.90 0.0M
2023-11-17 32.45 32.75 32.45 32.50 0.0M
2023-11-16 32.30 32.70 32.30 32.60 0.0M
2023-11-15 32.50 32.70 32.20 32.30 0.0M
2023-11-14 32.10 32.30 32.05 32.25 0.0M
2023-11-13 32.25 32.40 32.05 32.10 0.0M
2023-11-10 32.40 32.40 32.00 32.00 0.0M
2023-11-09 33.35 33.35 32.20 32.40 0.0M
2023-11-08 32.05 33.55 32.05 33.10 0.0M
2023-11-07 32.50 32.70 31.85 31.85 0.0M
2023-11-06 32.20 32.50 32.15 32.40 0.0M
2023-11-03 32.05 32.25 31.95 32.10 0.0M
2023-11-02 32.00 32.25 31.75 31.90 0.0M
2023-11-01 32.25 32.40 31.70 31.75 0.0M
2023-10-31 32.20 32.75 31.90 32.25 0.0M
2023-10-30 31.65 32.10 31.20 32.10 0.0M
2023-10-27 31.80 32.20 31.65 31.65 0.0M
2023-10-26 31.80 31.95 31.60 31.65 0.0M
2023-10-25 31.30 32.45 31.30 32.20 0.0M
2023-10-24 31.10 31.40 30.85 31.00 0.0M
2023-10-23 31.00 31.75 30.70 31.00 0.0M
2023-10-20 31.35 31.35 30.65 31.00 0.0M
2023-10-19 31.40 31.55 31.15 31.25 0.0M
2023-10-18 31.60 31.60 31.20 31.40 0.0M
2023-10-17 32.50 32.50 31.50 31.50 0.0M
2023-10-16 32.50 32.65 32.25 32.30 0.0M
2023-10-13 32.35 33.30 32.05 32.55 0.0M
2023-10-12 31.80 32.20 31.80 32.00 0.0M
2023-10-11 33.55 33.55 31.60 31.80 0.0M
2023-10-06 33.55 33.75 33.40 33.65 0.0M
2023-10-05 33.65 33.65 33.30 33.35 0.0M
2023-10-04 33.10 33.55 33.00 33.40 0.0M
2023-10-03 33.70 33.85 33.30 33.35 0.0M
2023-10-02 33.60 33.85 33.35 33.80 0.0M
2023-09-28 33.55 33.55 33.20 33.20 0.0M
2023-09-27 33.25 33.40 33.00 33.40 0.0M
2023-09-26 33.85 33.85 33.15 33.25 0.0M
2023-09-25 33.60 34.15 33.60 33.75 0.0M
2023-09-22 33.55 33.70 33.25 33.65 0.0M
2023-09-21 34.20 34.20 33.60 33.80 0.0M
2023-09-20 35.00 35.00 34.55 34.60 0.0M
2023-09-19 35.30 35.30 34.80 34.80 0.0M
2023-09-18 35.20 35.65 35.20 35.25 0.0M
2023-09-15 35.60 35.80 35.35 35.60 0.0M
2023-09-14 35.25 35.70 35.25 35.55 0.0M
2023-09-13 34.70 35.45 34.65 35.15 0.0M
2023-09-12 34.60 34.70 34.35 34.65 0.0M
2023-09-11 35.20 35.20 34.10 34.30 0.0M
2023-09-08 35.20 35.55 35.00 35.00 0.0M
2023-09-07 35.00 35.40 34.80 35.20 0.0M
2023-09-06 35.90 35.90 35.00 35.15 0.0M
2023-09-05 34.85 35.80 34.85 35.60 0.0M
2023-09-04 34.65 34.90 34.50 34.85 0.0M
2023-09-01 34.65 35.20 34.65 34.70 0.0M
2023-08-31 34.40 34.95 34.05 34.90 0.0M
2023-08-30 34.45 34.75 34.05 34.15 0.0M
2023-08-29 34.00 34.30 33.80 34.20 0.0M
2023-08-28 34.75 34.75 33.55 33.75 0.0M
2023-08-25 34.05 34.60 33.45 34.25 0.0M
2023-08-24 35.00 35.00 33.95 34.25 0.0M
2023-08-23 33.40 34.65 33.05 34.55 0.0M
2023-08-22 34.15 34.20 33.00 33.00 0.0M
2023-08-21 34.35 34.65 34.00 34.00 0.0M
2023-08-18 35.00 35.35 34.55 34.60 0.0M
2023-08-17 34.85 35.20 34.25 35.00 0.0M
2023-08-16 34.40 34.50 33.75 34.40 0.0M
2023-08-15 34.55 35.10 34.35 34.40 0.0M
2023-08-14 35.10 35.10 34.05 34.50 0.0M
2023-08-11 34.95 35.10 34.50 35.00 0.0M
2023-08-10 35.00 35.15 34.30 34.65 0.0M
2023-08-09 35.05 35.35 34.85 35.20 0.0M
2023-08-08 35.55 35.65 34.70 35.40 0.0M
2023-08-07 35.20 36.00 34.30 36.00 0.0M
2023-08-04 36.20 36.30 35.05 35.25 0.0M
2023-08-02 36.60 36.90 35.75 36.10 0.0M
2023-08-01 37.20 37.20 36.30 36.40 0.0M
2023-07-31 36.80 37.40 36.40 37.00 0.0M
2023-07-28 37.10 37.20 35.90 36.20 0.0M
2023-07-27 37.85 38.00 37.00 37.10 0.0M
2023-07-26 38.10 38.10 37.25 37.30 0.0M
2023-07-25 38.30 38.30 37.40 37.90 0.0M
2023-07-24 37.75 38.10 36.80 37.70 0.0M
2023-07-21 38.20 38.30 37.15 37.60 0.0M
2023-07-20 38.50 39.40 38.20 39.00 0.0M
2023-07-19 38.15 38.80 37.40 37.75 0.0M
2023-07-18 36.80 37.10 35.80 36.75 0.0M
2023-07-17 37.60 38.00 36.70 36.80 0.0M
2023-07-14 35.95 38.50 35.95 38.35 0.0M
2023-07-13 37.70 38.30 35.55 35.80 0.0M
2023-07-12 39.75 40.00 38.10 38.10 0.0M
2023-07-11 42.50 43.00 42.20 42.30 0.0M
2023-07-10 42.80 42.80 41.80 41.95 0.0M
2023-07-07 43.90 43.90 42.25 42.30 0.0M
2023-07-06 44.40 44.75 43.75 44.20 0.0M
2023-07-05 45.55 46.30 44.50 44.55 0.0M
2023-07-04 44.50 45.60 43.60 45.50 0.0M
2023-07-03 43.50 44.45 43.30 44.00 0.0M
2023-06-30 42.45 43.35 42.45 43.35 0.0M
2023-06-29 43.10 43.20 42.35 42.50 0.0M
2023-06-28 42.10 43.35 42.00 42.75 0.0M
2023-06-27 41.20 42.20 41.15 41.50 0.0M
2023-06-26 41.75 41.85 41.10 41.10 0.0M
2023-06-21 41.10 41.85 40.90 41.85 0.0M
2023-06-20 41.10 41.55 41.00 41.05 0.0M
2023-06-19 40.35 41.35 40.35 40.90 0.0M
2023-06-16 42.05 42.20 40.80 40.80 0.0M
2023-06-15 41.15 42.20 40.75 41.95 0.0M
2023-06-14 40.70 41.15 40.35 40.95 0.0M
2023-06-13 40.50 40.90 40.30 40.35 0.0M
2023-06-12 42.40 42.50 40.05 40.60 0.0M
2023-06-09 42.90 43.20 42.50 42.50 0.0M
2023-06-08 43.00 43.75 42.80 42.90 0.0M
2023-06-07 43.50 43.85 42.90 43.50 0.0M
2023-06-06 44.20 44.45 42.75 43.50 0.0M
2023-06-05 43.20 44.35 42.80 44.20 0.0M
2023-06-02 42.70 42.80 42.25 42.40 0.0M
2023-06-01 42.35 42.95 42.10 42.10 0.0M
2023-05-31 42.25 42.30 41.70 42.25 0.0M
2023-05-30 42.35 42.35 41.50 42.10 0.0M
2023-05-29 41.50 42.25 41.50 42.00 0.0M
2023-05-26 42.40 42.70 41.50 41.50 0.0M
2023-05-25 41.80 42.50 41.40 41.95 0.0M
2023-05-24 43.00 43.00 42.00 42.30 0.0M
2023-05-23 43.15 43.15 42.55 42.65 0.0M
2023-05-22 41.75 43.20 41.65 43.15 0.0M
2023-05-19 41.65 41.85 41.05 41.15 0.0M
2023-05-18 42.30 42.50 41.35 41.35 0.0M
2023-05-17 41.20 42.00 41.05 41.85 0.0M
2023-05-16 40.50 41.45 40.50 40.95 0.0M
2023-05-15 40.20 40.30 39.60 39.95 0.0M
2023-05-12 39.70 40.20 38.85 39.90 0.0M
2023-05-11 40.90 40.90 39.50 39.50 0.0M
2023-05-10 40.35 40.80 39.90 40.45 0.0M
2023-05-09 41.35 41.55 40.15 40.15 0.0M
2023-05-08 41.90 42.00 41.35 41.35 0.0M
2023-05-05 40.70 41.50 40.60 40.85 0.0M
2023-05-04 41.65 41.65 40.70 40.70 0.0M
2023-05-03 42.00 42.20 41.60 41.80 0.0M
2023-05-02 42.60 42.60 41.80 42.40 0.0M
2023-04-28 42.45 42.75 41.85 42.20 0.0M
2023-04-27 41.35 41.90 40.65 41.50 0.0M
2023-04-26 41.80 42.45 41.00 41.30 0.0M
2023-04-25 44.00 44.80 42.60 42.80 0.0M
2023-04-24 43.50 43.95 42.80 43.95 0.0M
2023-04-21 44.05 44.70 42.30 43.10 0.0M
2023-04-20 44.15 45.00 43.80 43.90 0.0M
2023-04-19 44.50 44.75 43.70 43.80 0.0M
2023-04-18 45.45 45.50 43.95 44.05 0.0M
2023-04-17 44.65 45.95 44.65 45.10 0.0M
2023-04-14 44.20 44.80 43.85 44.65 0.0M
2023-04-13 44.60 44.95 43.55 43.90 0.0M
2023-04-12 44.40 45.75 43.85 44.40 0.0M
2023-04-11 44.50 44.75 43.80 44.10 0.0M
2023-04-10 45.30 45.30 43.65 44.50 0.0M
2023-04-07 46.25 46.75 45.25 45.35 0.0M
2023-04-06 45.60 47.15 45.00 46.20 0.0M
2023-03-31 41.25 44.85 40.90 44.85 0.0M
2023-03-30 39.70 41.30 39.70 40.80 0.0M
2023-03-29 39.95 40.10 39.25 39.50 0.0M
2023-03-28 41.30 41.35 39.65 39.80 0.0M
2023-03-27 40.60 41.35 40.40 41.05 0.0M
2023-03-24 39.60 42.00 39.60 40.50 0.0M
2023-03-23 38.60 39.55 38.60 39.20 0.0M
2023-03-22 39.50 39.90 39.25 39.30 0.0M
2023-03-21 39.00 39.25 38.70 39.00 0.0M
2023-03-20 38.55 39.25 38.00 38.70 0.0M
2023-03-17 37.65 39.20 37.65 38.70 0.0M
2023-03-16 37.80 38.20 36.85 37.20 0.0M
2023-03-15 39.55 39.55 38.25 38.30 0.0M
2023-03-14 38.70 39.60 38.40 38.60 0.0M
2023-03-13 38.20 39.00 36.50 39.00 0.0M
2023-03-10 40.35 40.45 38.70 39.00 0.0M
2023-03-09 41.65 41.80 40.50 40.90 0.0M
2023-03-08 39.20 41.45 38.55 40.40 0.0M
2023-03-07 38.45 40.20 37.40 39.50 0.0M
2023-03-06 35.00 38.10 35.00 38.10 0.0M
2023-03-03 34.60 34.80 34.25 34.65 0.0M
2023-03-02 34.25 34.60 34.10 34.25 0.0M
2023-03-01 34.50 34.60 34.20 34.25 0.0M
2023-02-24 34.75 34.80 34.25 34.45 0.0M
2023-02-23 34.70 35.00 34.50 34.55 0.0M
2023-02-22 34.30 34.55 33.85 34.45 0.0M
2023-02-21 34.45 34.80 34.15 34.55 0.0M
2023-02-20 33.80 34.40 33.75 34.25 0.0M
2023-02-17 33.60 33.85 33.55 33.70 0.0M
2023-02-16 33.40 34.00 33.20 33.60 0.0M
2023-02-15 34.05 34.50 33.60 33.75 0.0M
2023-02-14 33.90 34.45 33.85 34.35 0.0M
2023-02-13 33.30 33.90 32.85 33.80 0.0M
2023-02-10 33.95 33.95 33.20 33.30 0.0M
2023-02-09 33.75 34.55 33.50 34.05 0.0M
2023-02-08 34.05 34.40 33.75 33.80 0.0M
2023-02-07 34.70 34.70 33.80 34.10 0.0M
2023-02-06 34.85 34.95 33.75 34.80 0.0M
2023-02-03 32.80 35.25 32.50 34.70 0.0M
2023-02-02 32.30 32.80 32.30 32.60 0.0M
2023-02-01 31.60 32.85 31.60 32.30 0.0M
2023-01-31 31.20 31.65 31.10 31.45 0.0M
2023-01-30 30.55 31.20 30.50 31.05 0.0M
2023-01-17 30.65 30.70 30.10 30.30 0.0M
2023-01-16 30.55 30.55 29.95 30.50 0.0M
2023-01-13 30.95 31.45 30.50 30.50 0.0M
2023-01-12 30.70 31.60 30.70 30.95 0.0M
2023-01-11 30.35 30.60 30.30 30.50 0.0M
2023-01-10 30.75 30.80 30.30 30.30 0.0M
2023-01-09 30.25 30.75 29.80 30.75 0.0M
2023-01-06 29.70 29.90 29.55 29.80 0.0M
2023-01-05 29.85 29.85 29.60 29.60 0.0M
2023-01-04 29.60 29.85 29.55 29.60 0.0M
2023-01-03 30.15 30.15 29.35 29.55 0.0M