长园科

8038
🏛️ 中国台湾 →
49.10
最后更新: 2025-10-02
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 39.48 42.60 38.94 42.60 0.0M
2021-12-29 38.99 39.53 38.59 38.74 0.0M
2021-12-28 38.74 38.84 38.25 38.40 0.0M
2021-12-27 38.69 39.14 37.56 38.05 0.0M
2021-12-24 38.69 38.79 38.05 38.20 0.0M
2021-12-23 38.55 39.93 38.35 38.69 0.0M
2021-12-22 37.21 37.51 37.16 37.26 0.0M
2021-12-21 37.06 37.21 36.37 37.21 0.0M
2021-12-20 37.21 37.56 36.96 37.06 0.0M
2021-12-17 37.66 37.85 37.16 37.21 0.0M
2021-12-16 37.46 37.95 37.41 37.56 0.0M
2021-12-15 37.26 37.66 37.11 37.36 0.0M
2021-12-14 37.11 37.56 36.77 37.11 0.0M
2021-12-13 38.05 38.45 37.06 37.31 0.0M
2021-12-10 39.73 39.73 38.55 39.04 0.0M
2021-12-09 38.25 40.97 38.25 39.73 0.0M
2021-12-08 37.66 38.79 37.66 38.30 0.0M
2021-12-07 38.00 38.05 37.56 37.66 0.0M
2021-12-06 38.05 38.05 37.46 38.00 0.0M
2021-12-03 37.21 37.56 36.91 37.56 0.0M
2021-12-02 37.75 37.75 36.91 37.21 0.0M
2021-12-01 38.00 38.00 36.91 37.70 0.0M
2021-11-30 37.01 38.35 36.82 37.70 0.0M
2021-11-29 36.57 37.06 35.88 36.62 0.0M
2021-11-26 38.35 38.35 36.62 37.16 0.0M
2021-11-25 39.04 39.04 37.95 38.25 0.0M
2021-11-24 37.01 38.74 37.01 38.55 0.0M
2021-11-23 37.56 37.56 36.62 36.67 0.0M
2021-11-22 36.67 37.75 36.67 37.46 0.0M
2021-11-19 37.36 37.56 36.67 36.67 0.0M
2021-11-18 36.67 37.90 36.67 37.36 0.0M
2021-11-17 36.57 37.01 36.22 36.67 0.0M
2021-11-16 37.16 37.16 36.02 36.42 0.0M
2021-11-15 36.07 37.95 36.07 37.31 0.0M
2021-11-12 35.68 36.02 35.43 35.78 0.0M
2021-11-11 35.63 36.57 35.48 35.63 0.0M
2021-11-10 35.38 37.26 35.28 36.07 0.0M
2021-11-09 35.09 35.93 35.09 35.88 0.0M
2021-11-08 36.02 36.02 35.18 35.28 0.0M
2021-11-05 35.98 35.98 35.48 35.78 0.0M
2021-11-04 36.22 36.22 35.73 35.88 0.0M
2021-11-03 35.38 36.42 35.38 35.93 0.0M
2021-11-02 38.15 38.15 35.43 35.58 0.0M
2021-11-01 38.74 39.09 37.06 37.75 0.0M
2021-10-29 36.57 39.53 36.42 38.00 0.0M
2021-10-28 36.12 36.96 35.09 36.37 0.0M
2021-10-27 35.98 36.72 35.58 36.12 0.0M
2021-10-26 36.77 38.59 36.42 37.70 0.0M
2021-10-25 32.37 35.09 32.37 35.09 0.0M
2021-10-22 32.57 32.66 31.92 31.92 0.0M
2021-10-21 32.02 32.91 31.63 32.57 0.0M
2021-10-20 32.57 32.57 31.77 31.82 0.0M
2021-10-19 31.63 32.76 31.58 32.22 0.0M
2021-10-18 31.08 31.63 31.08 31.33 0.0M
2021-10-15 30.64 31.08 30.64 30.98 0.0M
2021-10-14 30.24 30.93 30.14 30.64 0.0M
2021-10-13 31.23 31.23 30.09 30.24 0.0M
2021-10-12 31.63 31.63 30.64 30.89 0.0M
2021-10-08 31.82 32.32 31.68 31.68 0.0M
2021-10-07 31.77 32.22 31.73 31.77 0.0M
2021-10-06 32.32 32.32 31.53 31.58 0.0M
2021-10-05 31.63 31.97 30.69 31.92 0.0M
2021-10-04 34.10 34.10 31.73 31.82 0.0M
2021-10-01 34.00 34.54 33.21 33.21 0.0M
2021-09-30 32.91 33.70 32.91 33.60 0.0M
2021-09-29 32.71 33.36 32.62 33.01 0.0M
2021-09-28 33.26 33.36 32.71 33.36 0.0M
2021-09-27 32.81 33.70 32.81 33.36 0.0M
2021-09-24 33.41 34.00 32.62 32.86 0.0M
2021-09-23 33.41 33.50 33.16 33.36 0.0M
2021-09-22 32.12 33.50 32.12 33.41 0.0M
2021-09-17 33.90 33.90 33.21 33.46 0.0M
2021-09-16 34.39 34.39 33.16 33.36 0.0M
2021-09-15 34.94 35.48 34.10 34.39 0.0M
2021-09-14 33.80 34.89 33.80 34.20 0.0M
2021-09-13 34.20 34.20 33.46 33.80 0.0M
2021-09-10 33.26 34.05 32.91 33.65 0.0M
2021-09-09 32.62 33.50 32.62 33.21 0.0M
2021-09-08 33.60 33.60 32.62 33.01 0.0M
2021-09-07 34.00 34.00 33.36 33.85 0.0M
2021-09-06 35.14 35.14 33.90 34.30 0.0M
2021-09-03 34.39 35.43 34.25 34.25 0.0M
2021-09-02 35.83 35.83 34.39 34.39 0.0M
2021-09-01 36.37 36.37 34.99 35.18 0.0M
2021-08-31 34.89 36.07 34.89 35.38 0.0M
2021-08-30 34.79 35.09 34.59 34.69 0.0M
2021-08-27 35.09 36.37 34.74 34.89 0.0M
2021-08-26 34.15 36.72 34.05 35.68 0.0M
2021-08-25 33.46 34.39 33.41 34.10 0.0M
2021-08-24 33.55 34.34 33.41 33.46 0.0M
2021-08-23 32.12 33.46 32.12 33.21 0.0M
2021-08-20 31.77 33.31 30.93 32.12 0.0M
2021-08-19 33.70 33.70 31.38 31.73 0.0M
2021-08-18 31.18 33.80 31.18 33.70 0.0M
2021-08-17 34.10 35.53 32.81 32.81 0.0M
2021-08-16 35.18 35.58 33.36 34.10 0.0M
2021-08-13 36.22 36.22 34.94 35.18 0.0M
2021-08-12 35.63 35.98 35.09 35.93 0.0M
2021-08-11 37.06 37.06 34.99 35.38 0.0M
2021-08-10 38.05 38.64 35.88 36.47 0.0M
2021-08-09 38.55 41.02 37.36 39.04 0.0M
2021-08-06 36.82 40.47 36.47 40.03 0.0M
2021-08-05 36.52 37.46 36.12 36.82 0.0M
2021-08-04 37.06 37.06 35.98 36.17 0.0M
2021-08-03 35.48 37.31 35.48 36.77 0.0M
2021-08-02 35.58 35.58 35.04 35.33 0.0M
2021-07-30 35.98 36.12 35.58 35.58 0.0M
2021-07-29 35.48 35.83 35.04 35.58 0.0M
2021-07-28 36.02 36.02 34.20 34.84 0.0M
2021-07-27 37.21 37.36 35.98 36.02 0.0M
2021-07-26 36.91 37.80 36.91 37.21 0.0M
2021-07-23 38.05 38.05 36.82 36.86 0.0M
2021-07-22 38.89 39.34 37.01 37.46 0.0M
2021-07-21 37.85 38.99 36.96 38.45 0.0M
2021-07-20 38.89 38.89 37.26 37.36 0.0M
2021-07-19 38.55 40.03 37.75 39.24 0.0M
2021-07-16 35.93 38.35 35.58 38.35 0.0M
2021-07-15 35.73 36.42 35.68 36.07 0.0M
2021-07-14 36.62 36.86 35.28 35.68 0.0M
2021-07-13 38.74 39.24 36.37 36.37 0.0M
2021-07-12 36.96 38.84 36.57 38.45 0.0M
2021-07-09 36.27 37.16 36.27 36.37 0.0M
2021-07-08 36.77 37.36 36.47 36.47 0.0M
2021-07-07 37.46 37.85 36.52 36.67 0.0M
2021-07-06 37.80 38.35 37.06 37.11 0.0M
2021-07-05 37.61 40.18 37.46 38.64 0.0M
2021-07-02 35.48 36.96 35.48 36.57 0.0M
2021-07-01 36.47 36.82 35.23 35.48 0.0M
2021-06-30 37.16 37.16 36.22 36.62 0.0M
2021-06-29 36.77 38.30 36.22 36.62 0.0M
2021-06-28 38.40 38.40 36.57 36.91 0.0M
2021-06-25 37.70 39.73 37.21 38.40 0.0M
2021-06-24 37.36 38.45 36.62 37.85 0.0M
2021-06-23 33.75 37.80 33.75 37.80 0.0M
2021-06-22 34.39 35.18 34.39 34.39 0.0M
2021-06-21 34.15 35.18 33.50 34.25 0.0M
2021-06-18 35.28 35.93 35.14 35.18 0.0M
2021-06-17 35.28 35.68 34.94 35.28 0.0M
2021-06-16 36.42 36.57 35.18 35.43 0.0M
2021-06-15 36.07 37.46 35.58 36.17 0.0M
2021-06-11 35.48 35.78 34.99 35.04 0.0M
2021-06-10 35.78 36.07 35.33 35.88 0.0M
2021-06-09 37.26 37.26 35.68 36.07 0.0M
2021-06-08 35.38 37.56 34.64 37.01 0.0M
2021-06-07 36.86 36.86 34.84 35.18 0.0M
2021-06-04 35.83 38.55 35.58 36.86 0.0M
2021-06-03 39.43 39.43 36.17 36.77 0.0M
2021-06-02 39.34 39.43 37.95 39.43 0.0M
2021-06-01 35.88 35.88 35.88 35.88 0.0M
2021-05-31 30.54 32.62 30.54 32.62 0.0M
2021-05-28 29.06 29.70 29.06 29.65 0.0M
2021-05-27 29.21 29.50 28.51 29.06 0.0M
2021-05-26 29.75 29.75 28.66 29.25 0.0M
2021-05-25 30.05 30.54 29.85 29.85 0.0M
2021-05-24 29.55 29.65 29.01 29.55 0.0M
2021-05-21 28.71 30.14 28.71 29.70 0.0M
2021-05-20 28.17 29.16 28.17 28.71 0.0M
2021-05-19 28.86 29.65 28.71 29.01 0.0M
2021-05-18 26.78 29.06 26.78 29.06 0.0M
2021-05-17 26.98 28.37 26.39 26.44 0.0M
2021-05-14 29.65 30.54 28.32 28.46 0.0M
2021-05-13 25.75 29.75 25.75 29.65 0.0M
2021-05-12 31.23 31.28 28.12 28.46 0.0M
2021-05-11 32.62 32.96 31.23 31.23 0.0M
2021-05-10 33.41 34.79 33.36 33.60 0.0M
2021-05-07 32.52 33.41 32.42 33.31 0.0M
2021-05-06 32.52 33.21 31.97 32.32 0.0M
2021-05-05 31.92 33.41 31.87 32.52 0.0M
2021-05-04 34.59 34.59 31.63 32.47 0.0M
2021-05-03 36.52 36.57 34.59 34.59 0.0M
2021-04-29 36.96 37.16 36.42 36.52 0.0M
2021-04-28 38.20 38.20 36.77 36.77 0.0M
2021-04-27 38.45 38.79 37.61 37.61 0.0M
2021-04-26 36.77 38.84 36.32 38.05 0.0M
2021-04-23 36.17 36.37 35.73 36.02 0.0M
2021-04-22 37.56 38.15 36.37 36.47 0.0M
2021-04-21 37.80 37.80 37.36 37.36 0.0M
2021-04-20 38.05 38.64 37.56 38.05 0.0M
2021-04-19 38.74 39.43 37.95 37.95 0.0M
2021-04-16 38.45 39.39 38.05 38.84 0.0M
2021-04-15 37.06 38.94 36.67 38.84 0.0M
2021-04-14 39.53 39.53 35.83 37.46 0.0M
2021-04-13 43.09 43.19 39.53 39.73 0.0M
2021-04-12 40.23 40.23 40.23 40.23 0.0M
2021-04-09 33.50 36.57 33.46 36.57 0.0M
2021-04-08 33.01 33.36 32.76 33.26 0.0M
2021-04-07 32.86 33.11 32.71 33.01 0.0M
2021-04-06 33.31 33.85 33.01 33.01 0.0M
2021-04-01 33.80 33.80 32.96 33.31 0.0M
2021-03-31 33.90 33.90 33.46 33.80 0.0M
2021-03-30 32.86 34.54 32.71 33.80 0.0M
2021-03-29 32.91 32.91 32.57 32.81 0.0M
2021-03-26 32.22 33.06 32.17 32.52 0.0M
2021-03-25 33.16 33.16 32.12 32.22 0.0M
2021-03-24 32.96 33.16 32.62 32.62 0.0M
2021-03-23 33.75 33.80 32.96 33.16 0.0M
2021-03-22 33.70 34.34 33.46 33.70 0.0M
2021-03-19 34.34 34.39 33.55 33.80 0.0M
2021-03-18 34.15 34.89 34.10 34.39 0.0M
2021-03-17 33.36 33.80 32.71 33.55 0.0M
2021-03-16 33.01 33.11 32.52 33.01 0.0M
2021-03-15 31.77 32.27 31.33 32.02 0.0M
2021-03-12 32.12 32.12 30.89 31.13 0.0M
2021-03-11 31.63 32.22 31.63 32.22 0.0M
2021-03-10 32.12 32.12 31.13 31.63 0.0M
2021-03-09 31.58 31.63 30.34 31.13 0.0M
2021-03-08 32.37 32.71 31.53 31.53 0.0M
2021-03-05 32.71 32.91 32.12 32.62 0.0M
2021-03-04 33.60 33.60 32.81 32.91 0.0M
2021-03-03 33.21 33.65 32.91 33.11 0.0M
2021-03-02 33.80 33.80 32.91 32.91 0.0M
2021-02-26 33.21 33.60 32.81 33.16 0.0M
2021-02-25 34.10 34.44 33.70 33.75 0.0M
2021-02-24 34.54 34.54 33.60 33.85 0.0M
2021-02-23 35.38 35.38 34.49 34.54 0.0M
2021-02-22 34.10 34.94 33.85 34.79 0.0M
2021-02-19 34.10 34.10 33.65 34.10 0.0M
2021-02-18 32.91 34.39 32.81 34.30 0.0M
2021-02-17 32.37 32.91 32.07 32.91 0.0M
2021-02-05 33.10 33.55 32.30 32.60 0.0M
2021-02-04 32.60 33.00 32.60 32.90 0.0M
2021-02-03 32.80 33.70 32.45 33.05 0.0M
2021-02-02 33.00 33.30 32.30 32.80 0.0M
2021-02-01 32.30 32.60 32.20 32.30 0.0M
2021-01-29 33.70 34.40 33.10 33.10 0.0M
2021-01-28 34.00 34.00 32.90 33.70 0.0M
2021-01-27 35.10 35.20 34.00 34.35 0.0M
2021-01-26 34.20 36.00 34.20 34.75 0.0M
2021-01-25 34.00 34.60 33.30 34.60 0.0M
2021-01-22 33.80 34.70 33.30 34.00 0.0M
2021-01-21 35.80 35.80 33.75 33.85 0.0M
2021-01-20 36.60 36.65 34.50 34.75 0.0M
2021-01-19 37.00 37.15 36.25 36.30 0.0M
2021-01-18 38.00 38.05 36.10 36.75 0.0M
2021-01-15 39.10 39.10 37.20 37.65 0.0M
2021-01-14 38.70 39.10 38.20 38.70 0.0M
2021-01-13 38.00 39.90 37.85 38.90 0.0M
2021-01-12 38.75 39.00 37.50 37.80 0.0M
2021-01-11 39.10 39.40 38.20 38.75 0.0M
2021-01-08 37.80 39.90 37.80 39.10 0.0M
2021-01-07 37.45 38.45 37.45 37.80 0.0M
2021-01-06 39.05 39.55 37.10 37.45 0.0M
2021-01-05 40.20 40.20 38.85 39.05 0.0M
2021-01-04 40.10 40.50 39.35 40.20 0.0M