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
2024-12-31 32.85 33.40 32.70 33.40 0.4M
2024-12-30 33.15 33.20 32.85 32.90 0.0M
2024-12-27 33.35 33.40 33.15 33.15 0.4M
2024-12-26 33.35 33.60 33.15 33.40 0.0M
2024-12-25 33.10 33.40 33.10 33.25 0.0M
2024-12-24 33.40 33.75 33.10 33.10 0.0M
2024-12-23 33.10 33.45 33.10 33.40 0.0M
2024-12-20 33.25 33.40 32.95 32.95 0.0M
2024-12-19 33.10 33.50 33.00 33.05 0.0M
2024-12-18 33.55 33.95 33.15 33.95 0.4M
2024-12-17 33.05 34.00 32.85 33.50 0.0M
2024-12-16 34.40 34.55 33.45 33.45 0.0M
2024-12-13 35.00 35.00 33.90 34.55 0.0M
2024-12-12 35.30 35.40 34.75 35.00 0.0M
2024-12-11 34.95 35.15 34.80 34.95 0.0M
2024-12-10 35.00 35.30 34.85 35.05 0.0M
2024-12-09 35.40 35.45 34.80 35.00 0.0M
2024-12-06 35.90 35.90 35.30 35.40 0.0M
2024-12-05 35.15 36.10 35.15 35.75 0.0M
2024-12-04 35.20 35.60 35.20 35.35 0.0M
2024-12-03 35.75 35.75 35.00 35.35 0.0M
2024-12-02 34.60 34.80 34.45 34.45 0.0M
2024-11-29 34.20 34.65 33.70 34.40 0.0M
2024-11-28 34.05 34.40 33.75 34.20 0.0M
2024-11-27 34.85 35.15 34.00 34.00 0.0M
2024-11-26 35.05 35.30 34.90 35.10 0.0M
2024-11-25 35.15 35.35 34.90 35.05 0.0M
2024-11-22 34.60 35.30 34.60 34.70 0.0M
2024-11-21 33.95 34.50 33.95 34.35 0.0M
2024-11-20 34.45 34.60 33.70 33.85 0.0M
2024-11-19 33.55 34.45 33.55 34.45 0.0M
2024-11-18 34.60 34.60 33.25 33.40 0.0M
2024-11-15 34.30 35.00 34.30 34.80 0.0M
2024-11-14 35.20 35.20 34.15 34.30 0.0M
2024-11-13 34.85 35.25 34.75 34.90 0.0M
2024-11-12 35.20 35.40 34.75 34.85 0.0M
2024-11-11 36.00 36.00 35.25 35.45 0.0M
2024-11-08 36.80 36.85 35.85 35.95 0.0M
2024-11-07 36.70 37.25 36.60 36.65 0.0M
2024-11-06 36.70 37.50 36.50 36.60 0.0M
2024-11-05 36.60 36.95 36.30 36.35 0.0M
2024-11-04 37.50 37.50 36.45 36.45 0.0M
2024-11-01 36.00 37.60 35.60 37.55 0.0M
2024-10-30 37.30 37.55 36.55 36.55 0.0M
2024-10-29 37.85 37.90 37.05 37.20 1.9M
2024-10-28 38.30 38.45 37.65 37.85 0.0M
2024-10-25 38.60 38.80 38.00 38.10 0.0M
2024-10-24 38.75 38.90 38.45 38.50 0.0M
2024-10-23 38.55 39.05 38.50 38.75 0.0M
2024-10-22 38.40 38.80 38.30 38.50 0.0M
2024-10-21 37.85 38.60 37.85 38.50 0.0M
2024-10-18 38.45 38.45 37.55 37.65 0.0M
2024-10-17 38.40 38.70 38.10 38.10 0.0M
2024-10-16 38.10 38.45 37.95 38.30 0.0M
2024-10-15 38.90 39.05 38.10 38.10 0.0M
2024-10-14 38.50 38.90 38.10 38.65 0.0M
2024-10-11 38.35 39.10 38.25 38.30 0.0M
2024-10-09 38.70 38.90 37.95 38.20 0.0M
2024-10-08 39.45 39.45 38.45 38.45 0.0M
2024-10-07 39.35 39.65 39.15 39.25 0.0M
2024-10-04 38.25 39.45 37.80 39.35 0.0M
2024-10-01 39.50 39.50 38.50 38.50 0.0M
2024-09-30 39.80 39.95 39.10 39.10 1.9M
2024-09-27 40.15 40.95 39.55 39.65 0.0M
2024-09-26 42.10 42.20 40.00 40.00 0.0M
2024-09-25 43.80 44.00 41.40 42.00 0.0M
2024-09-24 42.60 43.05 41.20 42.80 11.6M
2024-09-23 40.25 42.70 40.00 42.65 0.0M
2024-09-20 39.85 40.15 38.85 38.85 0.0M
2024-09-19 38.00 39.50 38.00 39.10 0.0M
2024-09-18 38.95 39.80 38.15 38.30 0.0M
2024-09-16 38.90 39.40 38.75 38.95 0.0M
2024-09-13 37.75 38.50 37.50 38.45 0.0M
2024-09-12 37.85 38.00 37.35 37.40 0.0M
2024-09-11 37.70 37.70 36.95 37.25 0.0M
2024-09-10 38.80 38.85 37.30 37.45 0.0M
2024-09-09 37.50 38.55 37.45 38.40 0.0M
2024-09-06 39.05 39.05 38.25 38.25 0.0M
2024-09-05 38.50 39.25 38.05 38.10 0.0M
2024-09-04 38.10 38.90 37.30 38.00 0.0M
2024-09-03 39.55 40.25 39.40 39.55 0.0M
2024-09-02 40.80 41.00 39.45 39.45 0.0M
2024-08-30 39.55 40.80 39.35 40.50 0.0M
2024-08-29 38.80 39.95 38.60 39.35 0.0M
2024-08-28 40.15 40.20 39.30 39.35 0.0M
2024-08-27 39.40 40.30 38.80 39.80 0.0M
2024-08-26 38.20 39.65 38.00 39.00 0.0M
2024-08-23 37.80 38.45 37.30 38.20 0.0M
2024-08-22 37.90 38.30 37.65 37.80 0.0M
2024-08-21 37.55 37.90 37.30 37.75 0.0M
2024-08-20 38.05 38.60 37.80 37.80 0.0M
2024-08-19 38.55 38.55 37.85 37.90 0.0M
2024-08-16 38.35 38.95 38.15 38.25 0.0M
2024-08-15 37.65 38.35 37.35 37.85 0.0M
2024-08-14 37.50 37.95 37.10 37.65 0.0M
2024-08-13 37.40 37.40 36.55 37.00 0.0M
2024-08-12 37.40 37.70 37.00 37.15 0.0M
2024-08-09 37.10 37.65 36.65 36.75 0.0M
2024-08-08 36.20 36.85 35.90 36.35 0.0M
2024-08-07 35.25 37.05 34.95 36.60 0.0M
2024-08-06 35.00 35.75 32.60 34.55 0.0M
2024-08-05 37.30 37.40 34.70 34.70 0.0M
2024-08-02 39.50 39.50 38.40 38.55 0.0M
2024-08-01 39.65 40.40 39.65 40.35 0.0M
2024-07-31 39.65 40.90 38.85 38.90 0.0M
2024-07-30 38.50 39.55 38.40 39.45 0.0M
2024-07-29 39.60 40.05 38.85 39.00 0.0M
2024-07-26 38.15 39.75 37.80 39.60 0.0M
2024-07-23 39.40 39.80 38.90 39.70 0.0M
2024-07-22 39.90 40.35 38.10 39.05 0.0M
2024-07-19 41.05 41.05 39.75 39.95 0.0M
2024-07-18 41.00 41.40 40.40 40.75 0.0M
2024-07-17 41.90 42.35 41.30 41.90 0.0M
2024-07-16 41.30 42.90 41.30 41.50 0.0M
2024-07-15 41.10 42.55 41.10 41.25 0.0M
2024-07-12 40.00 40.85 39.95 40.80 0.0M
2024-07-11 39.45 40.90 39.45 40.65 0.0M
2024-07-10 39.75 39.75 39.30 39.45 0.0M
2024-07-09 39.95 40.10 39.25 39.40 0.0M
2024-07-08 39.75 39.80 39.05 39.75 0.0M
2024-07-05 39.00 39.50 38.70 39.30 0.0M
2024-07-04 38.95 39.05 38.45 38.80 0.0M
2024-07-03 38.15 38.80 37.85 38.65 0.0M
2024-07-02 38.35 38.35 37.80 38.05 0.0M
2024-07-01 39.00 39.00 38.20 38.25 0.0M
2024-06-28 38.20 38.90 38.20 38.80 0.0M
2024-06-27 39.30 39.35 38.15 38.15 0.0M
2024-06-26 38.70 39.30 38.65 39.20 0.0M
2024-06-25 39.50 39.80 38.45 38.60 0.0M
2024-06-24 39.85 40.20 39.40 39.50 0.0M
2024-06-21 40.20 40.85 39.80 40.00 0.0M
2024-06-20 40.25 40.60 39.75 40.10 0.0M
2024-06-19 41.45 41.45 40.50 40.50 0.0M
2024-06-18 41.70 41.80 41.30 41.40 0.0M
2024-06-17 41.30 42.15 41.10 41.60 0.0M
2024-06-14 42.00 42.00 41.10 41.15 0.0M
2024-06-13 42.50 43.45 41.40 41.75 0.0M
2024-06-12 42.20 42.30 41.65 41.80 0.0M
2024-06-11 43.25 43.25 41.90 42.15 0.0M
2024-06-07 42.40 43.30 41.90 42.75 0.0M
2024-06-06 42.05 42.45 41.35 41.90 0.0M
2024-06-05 42.60 43.15 41.50 41.75 0.0M
2024-06-04 43.70 44.30 42.30 42.30 0.0M
2024-06-03 43.20 44.30 42.70 43.65 0.0M
2024-05-31 44.00 44.95 42.90 43.15 0.0M
2024-05-30 42.20 45.50 40.95 44.10 0.0M
2024-05-29 41.50 42.80 41.10 42.45 0.0M
2024-05-28 41.30 41.50 40.80 41.20 0.0M
2024-05-27 42.00 42.00 40.90 41.15 0.0M
2024-05-24 39.55 41.80 39.40 41.55 0.0M
2024-05-23 40.10 40.10 39.50 39.60 0.0M
2024-05-22 40.65 40.75 40.00 40.10 0.0M
2024-05-21 40.50 40.90 39.55 40.50 0.0M
2024-05-20 39.75 40.25 39.55 40.10 0.0M
2024-05-17 39.65 39.65 38.95 39.40 0.0M
2024-05-16 39.40 39.60 38.35 39.35 0.0M
2024-05-15 40.50 41.30 39.15 39.45 0.0M
2024-05-14 40.55 40.60 40.05 40.15 0.0M
2024-05-13 40.50 41.10 39.40 40.15 0.0M
2024-05-10 39.60 39.80 39.30 39.75 0.0M
2024-05-09 39.90 40.05 39.30 39.30 0.0M
2024-05-08 39.80 40.20 39.50 39.90 0.0M
2024-05-07 40.50 40.75 39.20 40.10 0.0M
2024-05-06 40.00 40.65 39.75 40.25 0.0M
2024-05-03 40.50 40.90 39.55 39.65 0.0M
2024-05-02 40.30 40.45 40.00 40.20 0.0M
2024-04-30 40.80 41.35 40.30 40.60 0.0M
2024-04-29 40.60 41.60 40.00 40.20 0.0M
2024-04-26 41.90 41.90 39.80 40.35 0.0M
2024-04-25 40.90 42.00 39.85 41.55 0.0M
2024-04-24 37.85 40.50 37.75 40.50 0.0M
2024-04-23 36.40 37.10 36.40 36.85 0.0M
2024-04-22 36.35 36.60 36.00 36.30 0.0M
2024-04-19 36.95 36.95 35.55 36.15 0.0M
2024-04-18 37.40 37.40 36.75 37.00 0.0M
2024-04-17 36.20 38.00 36.20 37.45 0.0M
2024-04-16 37.80 37.80 35.90 36.05 0.0M
2024-04-15 37.25 37.85 36.70 37.65 0.0M
2024-04-12 37.60 38.30 37.30 37.35 0.0M
2024-04-11 36.55 37.20 36.05 37.20 0.0M
2024-04-10 36.45 37.25 36.30 36.50 0.0M
2024-04-09 36.90 37.10 36.20 36.45 0.0M
2024-04-08 35.60 37.70 34.80 37.30 0.0M
2024-04-03 34.75 35.70 34.40 35.30 0.0M
2024-04-02 34.50 34.90 34.35 34.75 0.0M
2024-04-01 34.10 34.65 34.10 34.55 0.0M
2024-03-29 34.20 34.30 34.00 34.00 0.0M
2024-03-28 34.05 34.15 34.00 34.05 0.0M
2024-03-27 33.80 34.10 33.60 34.05 0.0M
2024-03-26 34.75 34.75 33.60 33.80 0.0M
2024-03-25 33.70 34.75 33.70 34.60 0.0M
2024-03-22 33.35 33.70 33.35 33.55 0.0M
2024-03-21 33.70 33.75 33.35 33.35 0.0M
2024-03-20 33.60 33.75 33.25 33.40 0.0M
2024-03-19 33.35 33.80 33.20 33.65 0.0M
2024-03-18 32.95 33.30 32.75 33.10 0.0M
2024-03-15 33.50 33.55 32.95 32.95 0.0M
2024-03-14 33.85 33.85 33.35 33.45 0.0M
2024-03-13 33.55 34.00 33.55 33.90 0.0M
2024-03-12 33.35 33.60 33.30 33.55 0.0M
2024-03-11 33.00 33.30 33.00 33.25 0.0M
2024-03-08 33.90 33.90 32.90 33.00 0.0M
2024-03-07 34.25 34.30 33.55 33.55 0.0M
2024-03-06 34.20 35.25 34.20 34.25 0.0M
2024-03-05 34.10 34.40 33.95 34.15 0.0M
2024-03-04 34.10 34.20 33.85 33.95 0.0M
2024-03-01 34.60 34.70 34.05 34.05 0.0M
2024-02-29 34.30 34.90 34.30 34.50 0.0M
2024-02-27 34.45 34.75 34.00 34.30 0.0M
2024-02-26 34.55 34.65 34.25 34.40 0.0M
2024-02-23 34.60 34.75 34.15 34.40 0.0M
2024-02-22 35.10 35.10 34.55 34.55 0.0M
2024-02-21 34.80 34.85 34.35 34.70 0.0M
2024-02-20 35.30 35.65 34.65 34.65 0.0M
2024-02-19 35.00 35.70 34.85 34.90 0.0M
2024-02-16 33.85 34.85 33.85 34.85 0.0M
2024-02-15 33.45 34.00 33.30 33.85 0.0M
2024-02-05 33.20 33.50 32.70 33.15 0.0M
2024-02-02 33.15 34.50 33.00 33.00 0.0M
2024-02-01 33.55 33.55 32.60 33.00 0.0M
2024-01-31 33.20 33.60 33.20 33.30 0.0M
2024-01-30 33.35 33.60 33.15 33.35 0.0M
2024-01-29 33.30 33.50 33.25 33.30 0.0M
2024-01-26 33.90 33.90 33.30 33.30 0.0M
2024-01-25 33.90 33.90 33.60 33.60 0.0M
2024-01-24 33.60 34.35 33.60 33.65 0.0M
2024-01-23 33.45 33.65 33.30 33.50 0.0M
2024-01-22 32.70 34.00 32.70 33.45 0.0M
2024-01-19 32.50 32.70 32.40 32.65 0.0M
2024-01-18 32.30 32.50 31.95 32.30 0.0M
2024-01-17 32.80 32.80 32.15 32.15 0.0M
2024-01-16 32.90 32.90 32.70 32.70 0.0M
2024-01-15 32.90 33.10 32.85 32.90 0.0M
2024-01-12 32.80 32.90 32.65 32.75 0.0M
2024-01-11 32.70 32.95 32.65 32.85 0.0M
2024-01-10 32.95 32.95 32.70 32.70 0.0M
2024-01-09 33.10 33.10 32.65 32.95 0.0M
2024-01-08 33.05 33.30 32.90 32.90 0.0M
2024-01-05 32.80 33.25 32.80 33.05 0.0M
2024-01-04 33.15 33.30 32.80 32.90 0.0M
2024-01-03 33.30 33.45 33.05 33.15 0.0M
2024-01-02 33.50 33.60 33.00 33.50 0.0M