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
2025-10-02 49.45 51.40 48.75 49.10 1.4M
2025-10-01 50.30 50.30 49.00 49.05 0.8M
2025-09-30 48.00 50.50 47.60 50.00 0.8M
2025-09-26 50.10 50.10 47.80 48.40 1.4M
2025-09-25 52.00 52.00 49.95 50.00 1.1M
2025-09-24 50.10 53.70 50.10 52.00 2.0M
2025-09-23 50.80 51.40 49.60 50.00 1.2M
2025-09-22 52.10 52.40 48.85 50.80 2.4M
2025-09-19 53.50 55.50 52.60 53.30 2.2M
2025-09-18 52.70 55.00 52.10 53.70 0.9M
2025-09-17 53.90 54.00 52.40 52.70 0.3M
2025-09-16 53.30 54.00 53.30 54.00 0.4M
2025-09-15 56.40 56.40 52.00 52.50 1.3M
2025-09-12 58.50 58.60 56.10 56.10 0.7M
2025-09-11 59.20 59.20 57.70 57.70 0.8M
2025-09-10 61.20 61.20 58.80 59.20 1.1M
2025-09-09 59.20 61.00 59.20 60.30 1.0M
2025-09-08 58.10 59.00 58.10 58.80 0.7M
2025-09-05 56.90 58.80 56.40 58.00 0.9M
2025-09-04 61.20 61.20 57.80 58.50 4.1M
2025-09-03 60.20 63.00 57.40 62.00 8.8M
2025-09-02 57.40 57.40 57.40 57.40 3.7M
2025-09-01 55.00 55.00 51.20 52.20 2.2M
2025-08-29 52.00 55.90 51.00 55.00 4.2M
2025-08-28 52.20 52.90 50.20 51.00 1.8M
2025-08-27 54.80 54.80 52.00 52.00 3.1M
2025-08-26 56.20 56.70 53.50 54.90 3.3M
2025-08-25 52.80 57.20 52.50 57.20 5.6M
2025-08-22 50.10 52.70 50.10 52.00 1.7M
2025-08-21 48.65 50.90 48.65 50.00 0.8M
2025-08-20 50.30 50.30 47.00 48.70 1.3M
2025-08-19 52.50 52.50 50.90 51.10 1.1M
2025-08-18 52.00 52.50 51.60 52.00 2.0M
2025-08-15 51.00 52.00 50.10 51.60 2.0M
2025-08-14 53.20 53.30 50.50 50.60 1.8M
2025-08-13 49.80 53.40 49.80 52.50 4.2M
2025-08-12 49.50 49.50 48.60 48.95 1.6M
2025-08-11 49.65 49.65 48.00 48.85 2.6M
2025-08-08 50.70 50.70 46.30 49.20 5.8M
2025-08-07 48.80 51.80 47.60 51.40 6.1M
2025-08-06 44.20 48.50 43.55 47.25 4.0M
2025-08-05 45.90 46.85 43.75 45.00 4.5M
2025-08-04 40.95 44.55 40.05 44.55 4.4M
2025-08-01 38.30 41.20 38.20 40.50 1.8M
2025-07-31 39.25 39.65 38.20 38.60 0.8M
2025-07-30 40.50 40.85 39.15 39.50 1.4M
2025-07-29 38.80 40.60 38.30 39.90 1.7M
2025-07-28 37.15 40.10 37.00 38.80 1.8M
2025-07-25 37.60 38.70 37.30 37.60 0.9M
2025-07-24 38.30 38.30 37.15 37.25 0.5M
2025-07-23 36.45 39.10 36.05 38.20 0.9M
2025-07-22 36.80 37.40 36.00 36.10 0.7M
2025-07-21 36.10 37.05 36.10 36.35 0.3M
2025-07-18 37.40 37.40 36.50 36.70 0.4M
2025-07-17 36.70 37.55 36.65 36.90 0.4M
2025-07-16 37.00 37.40 36.60 36.70 0.7M
2025-07-15 35.80 38.70 35.80 37.40 1.1M
2025-07-14 35.80 36.60 35.50 35.70 0.6M
2025-07-11 36.00 37.20 34.85 36.20 1.7M
2025-07-10 38.45 38.80 37.90 37.90 1.0M
2025-07-09 38.50 39.70 38.00 38.40 0.8M
2025-07-08 37.80 39.70 37.80 38.50 0.7M
2025-07-07 39.25 39.25 38.05 38.15 0.8M
2025-07-04 42.70 42.70 39.05 39.25 2.1M
2025-07-03 38.00 41.70 37.85 41.70 2.5M
2025-07-02 38.60 38.70 37.50 37.95 0.7M
2025-07-01 38.40 39.50 37.85 38.25 0.8M
2025-06-30 39.25 39.45 37.80 37.80 0.7M
2025-06-27 38.00 39.15 37.25 39.00 1.1M
2025-06-26 39.60 39.80 38.30 38.35 1.5M
2025-06-25 40.80 42.00 39.00 39.60 1.8M
2025-06-24 42.90 42.90 39.90 40.50 2.4M
2025-06-23 40.00 41.25 38.50 41.25 2.0M
2025-06-20 38.10 41.00 36.05 40.45 3.4M
2025-06-19 40.95 40.95 38.10 38.30 3.0M
2025-06-18 40.55 42.80 39.50 42.30 4.1M
2025-06-17 36.20 39.25 35.60 39.25 2.0M
2025-06-16 38.00 38.00 35.70 35.70 1.6M
2025-06-13 40.00 40.00 38.15 38.55 1.1M
2025-06-12 39.05 39.90 37.15 39.15 3.1M
2025-06-11 39.10 39.10 37.70 39.05 5.7M
2025-06-10 35.50 35.55 35.10 35.55 1.2M
2025-06-09 31.20 33.80 30.50 32.35 1.1M
2025-06-06 31.95 33.00 29.25 31.20 1.4M
2025-06-05 29.40 31.60 29.35 31.60 1.1M
2025-06-04 27.90 30.00 27.90 28.75 0.6M
2025-06-03 30.05 30.15 29.50 29.50 0.4M
2025-06-02 29.60 30.10 29.55 30.05 0.3M
2025-05-29 29.95 30.00 29.70 30.00 0.2M
2025-05-28 30.30 30.30 29.50 29.65 0.3M
2025-05-27 31.10 31.10 29.25 29.70 0.5M
2025-05-26 29.25 31.45 29.25 30.90 0.8M
2025-05-23 29.25 29.25 28.85 28.90 0.2M
2025-05-22 28.90 29.30 28.45 28.70 0.3M
2025-05-21 29.90 29.90 28.80 29.20 0.3M
2025-05-20 29.80 29.80 28.70 29.00 0.4M
2025-05-19 29.30 30.75 28.20 29.50 1.1M
2025-05-16 30.20 30.20 28.70 28.85 1.0M
2025-05-15 29.30 29.90 27.60 29.90 2.0M
2025-05-14 27.50 28.40 26.60 28.40 2.1M
2025-05-13 25.85 25.85 25.00 25.85 1.2M
2025-05-12 22.45 23.50 22.45 23.50 0.3M
2025-05-09 20.80 21.45 20.80 21.40 0.1M
2025-05-08 20.65 21.15 20.65 20.80 0.0M
2025-05-07 21.00 21.35 21.00 21.35 0.0M
2025-05-06 20.70 21.40 20.70 21.40 0.1M
2025-05-05 21.30 21.50 20.65 20.70 0.1M
2025-05-02 21.40 21.40 20.50 21.35 0.2M
2025-04-30 20.45 20.50 20.00 20.40 0.1M
2025-04-29 20.30 21.00 20.00 20.60 0.1M
2025-04-28 20.00 20.30 19.60 20.20 0.1M
2025-04-25 19.75 19.85 19.40 19.85 0.1M
2025-04-24 19.50 19.70 19.20 19.70 0.0M
2025-04-23 19.45 20.00 19.45 19.65 0.0M
2025-04-22 18.35 19.50 18.35 19.45 0.1M
2025-04-21 19.50 19.95 19.30 19.50 0.1M
2025-04-18 20.50 20.50 19.85 20.00 0.1M
2025-04-17 20.00 20.50 20.00 20.50 0.1M
2025-04-16 19.80 20.05 19.75 19.95 0.1M
2025-04-15 19.75 19.95 19.65 19.75 0.2M
2025-04-14 19.30 20.30 19.30 19.50 0.1M
2025-04-11 19.80 19.80 18.35 19.25 0.1M
2025-04-10 19.70 19.80 19.60 19.80 0.3M
2025-04-09 19.85 19.85 18.00 18.00 0.2M
2025-04-08 19.80 20.50 19.80 20.00 0.3M
2025-04-07 22.00 22.00 22.00 22.00 0.0M
2025-04-02 24.20 24.90 24.20 24.40 0.1M
2025-04-01 23.80 24.45 23.80 24.40 0.1M
2025-03-31 24.60 25.65 23.10 23.70 0.3M
2025-03-28 26.40 26.40 24.90 25.65 0.2M
2025-03-27 26.40 26.50 26.20 26.50 0.1M
2025-03-26 26.60 26.60 26.35 26.35 0.0M
2025-03-25 26.65 26.65 26.20 26.30 0.0M
2025-03-24 26.30 26.50 26.30 26.30 0.1M
2025-03-21 26.45 26.45 26.20 26.35 0.1M
2025-03-20 26.50 26.50 26.05 26.35 0.1M
2025-03-19 26.25 26.50 26.10 26.15 0.1M
2025-03-18 26.25 26.55 26.15 26.25 0.1M
2025-03-17 26.30 26.70 26.00 26.30 0.1M
2025-03-14 26.60 26.60 26.10 26.35 0.1M
2025-03-13 27.00 27.00 26.10 26.30 0.1M
2025-03-12 27.00 27.00 26.45 27.00 0.1M
2025-03-11 26.70 26.90 26.20 26.70 0.2M
2025-03-10 26.35 26.50 25.80 26.20 0.1M
2025-03-07 26.30 26.65 26.15 26.35 0.1M
2025-03-06 26.60 26.70 26.30 26.35 0.1M
2025-03-05 26.50 26.85 26.50 26.60 0.0M
2025-03-04 26.30 26.75 26.30 26.40 0.1M
2025-03-03 26.55 26.90 26.25 26.30 0.1M
2025-02-27 27.50 27.50 27.00 27.05 0.0M
2025-02-26 27.50 27.50 27.25 27.30 0.0M
2025-02-25 27.85 27.85 27.30 27.45 0.0M
2025-02-24 27.10 28.20 27.10 27.85 0.0M
2025-02-21 27.15 27.50 27.00 27.30 0.0M
2025-02-20 27.30 27.50 27.10 27.30 0.0M
2025-02-19 27.50 27.75 27.25 27.35 0.0M
2025-02-18 27.00 27.80 26.60 27.75 0.0M
2025-02-17 27.00 27.00 26.30 26.50 0.0M
2025-02-14 26.60 26.70 26.30 26.45 0.0M
2025-02-13 26.80 26.80 26.25 26.60 0.0M
2025-02-12 26.45 26.45 26.00 26.15 0.0M
2025-02-11 26.85 26.90 26.20 26.20 0.0M
2025-02-10 27.25 27.25 26.65 26.95 0.0M
2025-02-07 27.65 27.90 27.25 27.90 0.0M
2025-02-06 27.60 27.70 27.15 27.65 0.0M
2025-02-05 27.25 27.65 27.05 27.60 0.0M
2025-02-04 27.45 27.55 26.70 26.85 0.0M
2025-02-03 26.20 27.55 26.05 27.05 0.0M
2025-01-22 26.55 26.90 26.40 26.50 0.0M
2025-01-21 27.70 27.70 26.40 26.45 0.0M
2025-01-20 26.80 26.90 25.70 26.50 0.0M
2025-01-17 25.80 26.15 25.65 26.00 0.0M
2025-01-16 26.05 26.20 25.80 25.80 0.0M
2025-01-15 26.50 26.50 25.70 25.80 0.0M
2025-01-14 25.45 26.70 25.30 25.95 0.0M
2025-01-13 26.75 27.00 26.30 26.35 0.0M
2025-01-10 27.10 28.50 26.95 27.25 0.5M
2025-01-09 26.60 26.65 25.80 26.15 0.0M
2025-01-08 26.50 26.60 26.40 26.55 0.0M
2025-01-07 26.55 26.85 26.35 26.50 0.0M
2025-01-06 26.70 27.05 26.10 26.55 0.0M
2025-01-03 26.90 26.95 26.30 26.70 0.1M
2025-01-02 27.30 27.30 26.80 26.90 0.0M