侨威科技

3078
🏛️ 中国台湾 →
79.60
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
2023-12-29 84.80 84.90 83.50 84.20 0.0M
2023-12-28 82.80 84.90 82.70 84.80 0.0M
2023-12-27 83.00 83.40 82.50 82.60 0.0M
2023-12-26 82.80 83.00 82.50 82.70 0.0M
2023-12-25 83.70 83.70 82.70 82.70 0.0M
2023-12-22 83.30 83.70 82.80 83.00 0.0M
2023-12-21 82.90 83.50 82.50 82.90 0.0M
2023-12-20 83.40 84.20 83.20 83.20 0.0M
2023-12-19 83.30 83.30 82.60 82.90 0.0M
2023-12-18 82.90 83.60 82.70 83.30 0.0M
2023-12-15 84.20 84.30 83.10 83.20 0.0M
2023-12-14 84.40 84.50 83.60 83.80 0.0M
2023-12-13 84.20 84.90 83.30 83.80 0.0M
2023-12-12 85.50 85.80 84.00 84.00 0.0M
2023-12-11 87.20 87.40 85.00 85.30 0.0M
2023-12-08 85.50 89.70 84.50 87.70 0.0M
2023-12-07 82.80 85.00 82.60 83.60 0.0M
2023-12-06 83.50 83.80 82.70 82.80 0.0M
2023-12-05 83.50 83.50 82.60 82.90 0.0M
2023-12-04 85.00 85.80 83.90 83.90 0.0M
2023-12-01 84.50 84.80 83.80 84.50 0.0M
2023-11-30 84.60 84.80 83.90 84.50 0.0M
2023-11-29 84.60 85.00 83.80 83.90 0.0M
2023-11-28 83.60 84.40 83.50 84.40 0.0M
2023-11-27 85.50 85.70 83.50 83.60 0.0M
2023-11-24 84.80 86.20 84.80 85.00 0.0M
2023-11-23 86.70 90.10 84.30 84.60 0.1M
2023-11-22 83.30 86.80 83.10 85.40 0.0M
2023-11-21 84.90 85.10 83.50 83.60 0.0M
2023-11-20 83.10 84.60 82.80 84.20 0.0M
2023-11-17 82.40 83.50 82.30 82.80 0.0M
2023-11-16 82.00 82.40 81.30 81.90 0.0M
2023-11-15 83.60 83.80 81.80 81.80 0.0M
2023-11-14 83.50 85.30 82.30 82.50 0.0M
2023-11-13 84.00 84.00 81.70 82.30 0.0M
2023-11-10 84.20 85.40 83.80 84.90 0.0M
2023-11-09 84.90 85.60 83.30 84.20 0.0M
2023-11-08 85.40 85.90 84.40 84.70 0.0M
2023-11-07 83.30 85.80 83.00 84.80 0.0M
2023-11-06 84.10 84.30 83.20 83.50 0.0M
2023-11-03 84.00 84.50 83.10 83.10 0.0M
2023-11-02 82.40 83.90 82.20 83.90 0.0M
2023-11-01 82.30 82.90 80.40 81.20 0.0M
2023-10-31 85.30 85.70 81.70 81.70 0.0M
2023-10-30 84.40 85.40 84.10 84.70 0.0M
2023-10-27 83.90 86.00 83.30 84.80 0.0M
2023-10-26 82.50 84.50 82.20 82.70 0.0M
2023-10-25 85.50 87.00 83.50 83.50 0.0M
2023-10-24 80.50 85.30 79.80 85.30 0.0M
2023-10-23 80.00 81.40 79.90 80.00 0.0M
2023-10-20 81.30 81.30 79.80 80.70 0.0M
2023-10-19 79.90 82.20 79.70 81.70 0.0M
2023-10-18 83.60 83.70 80.60 80.60 0.0M
2023-10-17 85.20 85.70 83.50 83.80 0.0M
2023-10-16 83.90 84.60 82.90 84.40 0.0M
2023-10-13 85.30 85.40 83.50 84.00 0.0M
2023-10-12 80.40 83.50 80.10 83.50 0.0M
2023-10-11 82.00 82.30 79.20 79.20 0.0M
2023-10-06 80.60 81.00 79.40 80.90 0.0M
2023-10-05 81.60 82.40 79.80 80.10 0.0M
2023-10-04 78.50 80.80 78.50 80.60 0.0M
2023-10-03 80.00 81.00 79.20 79.20 0.0M
2023-10-02 78.30 79.60 78.30 79.10 0.0M
2023-09-28 76.00 78.30 76.00 77.30 0.0M
2023-09-27 75.90 76.30 75.10 75.40 0.0M
2023-09-26 77.30 78.00 76.10 76.10 0.0M
2023-09-25 76.00 77.50 75.80 77.00 0.0M
2023-09-22 73.60 75.90 72.80 75.90 0.0M
2023-09-21 75.90 75.90 74.20 74.40 0.0M
2023-09-20 77.40 78.30 76.10 76.40 0.0M
2023-09-19 77.80 79.10 77.10 77.20 0.0M
2023-09-18 78.50 78.50 77.50 77.50 0.0M
2023-09-15 80.60 80.60 78.90 78.90 0.0M
2023-09-14 78.50 80.60 78.50 79.80 0.0M
2023-09-13 77.60 78.20 76.80 78.20 0.0M
2023-09-12 81.00 81.50 77.60 78.00 0.0M
2023-09-11 84.80 85.00 81.60 81.60 0.0M
2023-09-08 83.80 84.10 82.20 82.50 0.0M
2023-09-07 83.70 84.90 83.20 83.60 0.0M
2023-09-06 82.50 84.20 81.80 82.80 0.0M
2023-09-05 80.60 82.50 80.60 82.20 0.0M
2023-09-04 81.90 82.00 80.20 80.80 0.0M
2023-09-01 86.20 86.80 82.00 82.00 0.0M
2023-08-31 80.30 85.50 79.60 85.50 0.0M
2023-08-30 81.00 81.80 80.40 81.70 0.0M
2023-08-29 80.00 80.70 79.20 79.80 0.0M
2023-08-28 82.50 83.10 78.70 78.90 0.0M
2023-08-25 80.40 82.80 80.10 81.70 0.0M
2023-08-24 82.90 84.00 80.40 80.40 0.0M
2023-08-23 84.50 84.90 81.50 81.80 0.0M
2023-08-22 87.00 87.70 84.00 84.20 0.0M
2023-08-21 85.90 86.30 83.70 85.30 0.0M
2023-08-18 89.50 90.30 83.50 84.40 0.0M
2023-08-17 85.80 89.00 85.40 89.00 0.0M
2023-08-16 83.60 87.00 82.50 86.90 0.0M
2023-08-15 83.70 88.00 83.50 84.80 0.0M
2023-08-14 82.30 85.40 81.60 82.40 0.0M
2023-08-11 81.00 86.00 80.70 82.20 0.0M
2023-08-10 85.10 85.30 79.50 79.70 0.0M
2023-08-09 85.80 86.00 83.10 85.40 0.0M
2023-08-08 83.30 85.00 81.90 84.10 0.0M
2023-08-07 80.20 83.60 78.90 83.30 0.0M
2023-08-04 76.00 82.30 75.60 81.00 0.0M
2023-08-02 78.30 79.10 75.30 75.70 0.0M
2023-08-01 79.60 79.60 77.60 78.60 0.0M
2023-07-31 83.00 83.80 78.50 78.70 0.0M
2023-07-28 80.00 81.60 78.50 81.40 0.0M
2023-07-27 77.50 80.80 77.00 78.10 0.0M
2023-07-26 79.00 79.20 76.70 76.70 0.0M
2023-07-25 78.10 79.30 77.30 77.80 0.0M
2023-07-24 81.40 81.70 77.00 77.70 0.0M
2023-07-21 77.60 80.60 76.60 79.90 0.0M
2023-07-20 77.30 79.60 75.80 78.90 0.0M
2023-07-19 80.50 80.70 74.50 76.90 0.0M
2023-07-18 94.50 95.60 78.90 78.90 0.1M
2023-07-17 81.60 87.60 81.00 87.60 0.0M
2023-07-14 78.00 80.60 77.60 79.70 0.0M
2023-07-13 76.40 78.60 76.00 76.30 0.0M
2023-07-12 75.30 76.80 74.80 75.70 0.0M
2023-07-11 76.00 77.50 74.60 74.90 0.0M
2023-07-10 77.80 78.20 74.30 74.90 0.0M
2023-07-07 79.10 80.20 76.50 78.60 0.0M
2023-07-06 80.50 82.40 79.00 80.00 0.0M
2023-07-05 80.50 84.90 80.10 81.70 0.0M
2023-07-04 80.70 81.70 79.50 79.90 0.0M
2023-07-03 77.90 81.60 77.10 81.20 0.0M
2023-06-30 74.80 77.40 73.30 76.80 0.0M
2023-06-29 75.60 76.60 74.60 74.80 0.0M
2023-06-28 78.20 79.20 74.70 75.00 0.0M
2023-06-27 79.60 80.00 75.00 75.00 0.0M
2023-06-26 81.20 81.60 77.60 79.60 0.0M
2023-06-21 81.80 86.20 81.10 82.20 0.0M
2023-06-20 82.50 84.80 81.20 81.80 0.0M
2023-06-19 83.00 83.80 81.10 82.00 0.0M
2023-06-16 83.50 86.40 80.80 83.60 0.0M
2023-06-15 78.50 79.60 77.30 79.40 0.0M
2023-06-14 78.70 79.80 77.20 79.00 0.0M
2023-06-13 75.70 81.50 74.60 78.20 0.1M
2023-06-12 74.60 77.00 71.60 74.20 0.1M
2023-06-09 69.80 72.00 69.50 72.00 0.0M
2023-06-08 67.00 67.60 64.80 65.50 0.0M
2023-06-07 64.90 68.60 64.60 68.20 0.0M
2023-06-06 63.30 65.00 62.20 64.00 0.0M
2023-06-05 60.80 64.00 60.40 62.60 0.0M
2023-06-02 60.20 61.00 59.20 59.90 0.0M
2023-06-01 58.80 60.10 58.00 59.90 0.0M
2023-05-31 58.70 59.70 58.00 58.00 0.0M
2023-05-30 60.70 61.00 58.30 58.50 0.0M
2023-05-29 57.80 61.40 57.60 61.00 0.0M
2023-05-26 59.70 60.00 56.70 56.80 0.0M
2023-05-25 60.10 60.40 58.80 58.90 0.0M
2023-05-24 59.80 61.50 58.70 59.70 0.0M
2023-05-23 58.00 61.10 57.40 59.70 0.0M
2023-05-22 55.50 57.80 55.50 57.60 0.0M
2023-05-19 57.50 59.80 55.30 55.90 0.0M
2023-05-18 57.00 57.60 55.30 57.00 0.0M
2023-05-17 54.50 56.30 54.50 56.00 0.0M
2023-05-16 53.50 55.80 52.30 54.30 0.0M
2023-05-15 54.50 55.50 52.70 52.70 0.0M
2023-05-12 52.80 55.80 52.00 55.00 0.0M
2023-05-11 53.90 54.80 51.30 52.00 0.0M
2023-05-10 52.80 54.70 52.50 53.70 0.0M
2023-05-09 56.40 56.40 53.10 53.80 0.0M
2023-05-08 55.20 56.20 54.50 55.50 0.0M
2023-05-05 55.90 56.20 53.70 54.30 0.0M
2023-05-04 56.10 56.80 54.50 55.60 0.0M
2023-05-03 57.00 57.80 55.70 56.60 0.0M
2023-05-02 54.50 58.20 54.20 56.90 0.0M
2023-04-28 53.20 55.40 53.10 54.40 0.0M
2023-04-27 51.20 53.80 50.80 52.30 0.0M
2023-04-26 52.00 52.40 49.90 50.90 0.0M
2023-04-25 53.60 54.50 51.30 52.00 0.0M
2023-04-24 52.90 55.20 51.90 53.10 0.0M
2023-04-21 54.70 55.70 51.00 51.50 0.0M
2023-04-20 58.00 58.80 54.70 54.70 0.0M
2023-04-19 54.40 56.70 54.30 56.70 0.0M
2023-04-18 53.70 54.50 51.10 51.60 0.0M
2023-04-17 50.00 54.20 49.95 53.40 0.0M
2023-04-14 49.00 51.30 48.50 49.35 0.0M
2023-04-13 49.70 50.30 47.70 48.00 0.0M
2023-04-12 50.00 50.00 48.25 49.55 0.0M
2023-04-11 46.50 48.50 45.55 48.45 0.0M
2023-04-10 44.30 47.05 43.60 45.60 0.0M
2023-04-07 43.60 43.70 42.25 42.85 0.0M
2023-04-06 44.25 44.25 41.55 43.60 0.0M
2023-03-31 42.20 44.65 41.80 44.30 0.0M
2023-03-30 40.95 42.45 40.80 41.95 0.0M
2023-03-29 40.50 40.95 40.20 40.65 0.0M
2023-03-28 40.30 40.70 39.60 40.20 0.0M
2023-03-27 39.00 40.80 39.00 39.80 0.0M
2023-03-24 39.10 39.15 38.70 38.90 0.0M
2023-03-23 38.80 39.40 38.70 38.80 0.0M
2023-03-22 39.15 39.25 38.45 38.80 0.0M
2023-03-21 38.30 39.20 38.15 39.10 0.0M
2023-03-20 38.20 38.85 37.85 38.10 0.0M
2023-03-17 37.00 38.45 37.00 37.70 0.0M
2023-03-16 35.80 36.95 35.35 36.50 0.0M
2023-03-15 37.00 38.65 36.10 36.10 0.0M
2023-03-14 35.50 36.45 35.05 36.45 0.0M
2023-03-13 36.20 36.50 35.05 35.55 0.0M
2023-03-10 34.10 35.00 33.90 34.10 0.0M
2023-03-09 35.00 35.35 34.55 34.60 0.0M
2023-03-08 33.90 35.25 33.75 34.90 0.0M
2023-03-07 34.05 34.20 33.65 33.95 0.0M
2023-03-06 33.30 34.35 33.25 33.90 0.0M
2023-03-03 32.90 33.35 32.60 33.10 0.0M
2023-03-02 33.00 33.30 32.65 32.75 0.0M
2023-03-01 32.50 32.95 32.20 32.90 0.0M
2023-02-24 33.75 33.75 32.25 32.45 0.0M
2023-02-23 33.40 33.55 33.25 33.30 0.0M
2023-02-22 33.30 33.55 33.00 33.40 0.0M
2023-02-21 32.70 34.20 32.65 33.85 0.0M
2023-02-20 31.80 32.60 31.70 32.50 0.0M
2023-02-17 31.70 32.45 31.65 32.20 0.0M
2023-02-16 31.25 31.70 31.00 31.60 0.0M
2023-02-15 29.95 31.80 29.90 31.25 0.0M
2023-02-14 29.50 29.80 29.40 29.75 0.0M
2023-02-13 29.40 29.65 29.30 29.35 0.0M
2023-02-10 30.15 30.15 29.65 29.65 0.0M
2023-02-09 29.55 30.25 29.50 30.15 0.0M
2023-02-08 29.45 29.50 29.30 29.40 0.0M
2023-02-07 29.35 29.45 29.20 29.30 0.0M
2023-02-06 29.40 29.50 29.15 29.35 0.0M
2023-02-03 29.60 29.60 29.30 29.40 0.0M
2023-02-02 29.30 29.70 29.20 29.55 0.0M
2023-02-01 29.50 29.55 29.15 29.30 0.0M
2023-01-31 28.90 29.50 28.90 29.50 0.0M
2023-01-30 28.70 29.10 28.65 28.85 0.0M
2023-01-17 28.80 28.80 28.60 28.65 0.0M
2023-01-16 28.55 28.95 28.55 28.65 0.0M
2023-01-13 28.85 28.85 28.50 28.55 0.0M
2023-01-12 29.15 29.15 28.80 28.85 0.0M
2023-01-11 28.90 29.05 28.80 28.95 0.0M
2023-01-10 28.90 28.90 28.60 28.90 0.0M
2023-01-09 28.60 28.95 28.60 28.75 0.0M
2023-01-06 28.50 28.60 28.45 28.50 0.0M
2023-01-05 28.40 28.70 28.35 28.40 0.0M
2023-01-04 28.20 28.60 28.20 28.30 0.0M
2023-01-03 28.15 28.30 27.90 28.20 0.0M