晟铭电子

3013
🏛️ 中国台湾 →
113.00
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 46.75 47.45 46.65 46.90 2.8M
2023-12-28 47.20 47.90 46.70 46.70 3.5M
2023-12-27 47.55 47.95 46.95 47.05 3.8M
2023-12-26 47.80 48.00 47.40 47.65 2.2M
2023-12-25 48.55 49.30 47.30 47.45 7.6M
2023-12-22 46.85 49.35 46.85 48.00 14.1M
2023-12-21 46.70 47.30 46.45 46.70 2.7M
2023-12-20 47.15 47.60 46.70 47.60 4.0M
2023-12-19 47.70 48.00 46.30 46.75 4.3M
2023-12-18 47.95 48.75 47.40 47.65 4.5M
2023-12-15 47.80 49.50 47.40 47.80 13.3M
2023-12-14 47.55 48.65 47.20 47.40 9.6M
2023-12-13 46.80 47.90 46.80 46.80 8.2M
2023-12-12 47.50 47.80 46.15 46.30 7.3M
2023-12-11 49.00 49.10 47.00 47.20 15.1M
2023-12-08 51.40 52.00 49.85 50.20 17.9M
2023-12-07 51.10 52.80 50.00 50.70 29.9M
2023-12-06 51.40 53.50 51.10 51.40 63.5M
2023-12-05 48.00 51.70 46.95 51.00 46.2M
2023-12-04 49.20 52.40 48.40 48.70 87.3M
2023-12-01 45.80 48.90 45.80 47.70 30.7M
2023-11-30 46.00 47.80 45.60 45.90 25.5M
2023-11-29 44.00 46.00 44.00 45.30 8.7M
2023-11-28 43.80 44.35 43.80 44.00 2.1M
2023-11-27 45.30 45.70 43.55 43.85 4.2M
2023-11-24 45.55 46.10 45.15 45.40 3.2M
2023-11-23 45.25 47.15 45.25 45.35 13.2M
2023-11-22 45.60 46.10 45.20 45.25 3.6M
2023-11-21 46.85 47.30 45.65 45.75 10.4M
2023-11-20 45.00 46.50 44.60 46.10 8.5M
2023-11-17 44.55 45.00 44.30 44.85 3.4M
2023-11-16 45.00 45.50 44.25 44.30 4.2M
2023-11-15 46.20 46.50 44.70 44.90 8.7M
2023-11-14 45.00 45.55 44.60 45.30 3.6M
2023-11-13 45.70 46.00 44.55 44.85 5.2M
2023-11-10 45.45 46.60 44.40 44.90 9.3M
2023-11-09 47.10 47.10 45.80 45.80 16.9M
2023-11-08 45.35 48.90 44.70 47.90 38.2M
2023-11-07 44.30 45.45 43.75 45.10 8.1M
2023-11-06 44.90 45.95 44.30 44.30 9.6M
2023-11-03 43.80 44.75 43.40 43.80 7.1M
2023-11-02 43.20 43.60 42.60 43.20 5.2M
2023-11-01 43.20 43.20 41.55 42.05 3.9M
2023-10-31 44.40 44.75 41.80 42.00 6.8M
2023-10-30 44.55 45.15 43.70 43.90 6.8M
2023-10-27 43.20 45.90 43.10 44.00 17.6M
2023-10-26 42.80 43.60 42.65 42.65 6.0M
2023-10-25 43.45 46.20 43.25 44.20 21.1M
2023-10-24 42.05 42.80 41.55 42.80 4.9M
2023-10-23 41.60 42.90 41.45 41.60 4.4M
2023-10-20 42.10 43.00 41.45 42.05 5.1M
2023-10-19 42.00 42.80 40.95 42.75 8.7M
2023-10-18 44.80 45.20 41.45 41.60 14.9M
2023-10-17 46.65 47.80 45.00 45.40 10.4M
2023-10-16 47.50 48.20 45.80 45.90 8.3M
2023-10-13 48.70 48.75 47.10 47.60 11.4M
2023-10-12 48.30 49.50 47.85 49.00 19.7M
2023-10-11 52.00 53.30 46.70 47.75 40.9M
2023-10-06 48.20 52.40 48.15 50.30 65.8M
2023-10-05 46.60 49.50 46.55 47.80 29.0M
2023-10-04 44.90 47.40 44.55 46.35 30.2M
2023-10-03 49.50 49.50 45.35 45.50 36.9M
2023-10-02 45.15 48.65 44.85 48.65 19.0M
2023-09-28 42.95 46.10 42.95 44.25 19.8M
2023-09-27 42.85 43.65 42.10 42.55 4.4M
2023-09-26 44.15 44.85 43.00 43.00 5.6M
2023-09-25 44.80 45.25 44.25 44.40 9.3M
2023-09-22 42.20 44.80 42.00 44.45 11.2M
2023-09-21 42.10 42.85 41.25 42.70 4.9M
2023-09-20 41.20 43.80 40.70 42.50 10.2M
2023-09-19 42.80 43.50 41.25 41.50 4.7M
2023-09-18 43.80 43.85 42.60 42.95 4.8M
2023-09-15 44.55 44.90 43.50 44.50 14.0M
2023-09-14 40.50 44.20 40.50 44.20 12.7M
2023-09-13 40.35 40.85 39.55 40.20 4.2M
2023-09-12 41.80 42.40 40.15 40.50 5.6M
2023-09-11 43.90 44.10 41.95 41.95 8.3M
2023-09-08 46.00 46.45 44.05 44.75 12.1M
2023-09-07 45.10 45.75 44.20 45.15 12.4M
2023-09-06 42.35 45.50 42.30 45.10 14.3M
2023-09-05 41.65 42.80 41.45 42.60 4.3M
2023-09-04 42.25 42.40 41.35 41.85 4.8M
2023-09-01 44.50 44.90 42.25 42.25 8.2M
2023-08-31 44.80 45.05 43.70 44.35 6.1M
2023-08-30 44.60 45.20 44.00 44.40 9.0M
2023-08-29 44.75 45.35 43.25 43.80 9.3M
2023-08-28 46.00 46.25 43.55 43.95 10.7M
2023-08-25 45.75 46.90 45.20 45.75 11.9M
2023-08-24 50.60 51.40 45.15 46.95 47.5M
2023-08-23 47.00 50.80 46.60 48.65 98.4M
2023-08-22 42.90 46.20 42.85 46.20 27.7M
2023-08-21 42.70 43.45 41.85 42.00 7.1M
2023-08-18 43.60 44.60 42.00 42.95 15.9M
2023-08-17 42.10 44.90 41.50 44.00 15.7M
2023-08-16 40.05 42.90 39.95 42.50 12.4M
2023-08-15 40.85 41.25 40.35 40.85 9.6M
2023-08-14 39.50 40.95 38.70 39.35 8.5M
2023-08-11 40.80 41.40 39.85 40.15 6.5M
2023-08-10 41.90 41.95 39.65 40.40 12.6M
2023-08-09 41.95 44.50 41.00 42.35 14.2M
2023-08-08 42.80 43.35 41.70 42.50 12.6M
2023-08-07 41.50 44.35 40.05 43.25 19.5M
2023-08-04 42.25 42.80 40.80 41.30 17.2M
2023-08-02 44.30 44.70 40.30 41.30 16.8M
2023-08-01 45.55 47.75 44.00 44.30 17.2M
2023-07-31 49.95 50.30 45.10 46.00 24.0M
2023-07-28 51.10 51.10 47.30 48.60 17.9M
2023-07-27 52.30 53.80 50.40 51.10 18.9M
2023-07-26 54.00 54.00 50.30 51.20 21.0M
2023-07-25 53.70 55.50 51.90 53.80 33.9M
2023-07-24 58.50 62.00 51.60 53.40 64.4M
2023-07-21 49.15 57.40 48.80 56.80 49.9M
2023-07-20 48.30 52.50 48.30 52.50 11.4M
2023-07-19 48.30 49.40 46.85 47.80 7.5M
2023-07-18 48.70 50.50 45.30 46.70 8.0M
2023-07-17 43.70 48.30 43.15 47.40 9.4M
2023-07-14 44.20 45.05 43.40 44.65 7.6M
2023-07-13 42.20 44.35 42.20 43.35 12.6M
2023-07-12 40.20 41.35 40.10 40.65 4.1M
2023-07-11 40.30 41.65 38.50 41.30 6.2M
2023-07-10 44.40 44.40 39.90 39.90 7.8M
2023-07-07 43.00 44.55 42.55 43.90 7.5M
2023-07-06 42.15 45.45 40.80 44.25 93.4M
2023-07-05 41.90 42.70 40.50 42.70 36.1M
2023-07-04 38.00 38.85 37.05 38.85 42.7M
2023-07-03 35.30 35.35 34.90 35.35 6.7M
2023-06-30 29.65 32.15 29.45 32.15 32.3M
2023-06-29 27.85 29.60 27.80 29.25 17.1M
2023-06-28 27.10 28.20 26.90 28.20 12.3M
2023-06-27 27.80 27.80 26.40 26.70 9.5M
2023-06-26 28.80 29.05 27.75 27.80 11.4M
2023-06-21 29.05 30.80 29.05 29.70 32.7M
2023-06-20 28.10 29.30 28.10 28.90 8.1M
2023-06-19 27.65 28.85 27.60 28.35 6.8M
2023-06-16 29.80 29.80 27.45 27.90 24.4M
2023-06-15 29.30 30.75 28.95 30.45 29.7M
2023-06-14 28.80 29.40 28.55 28.95 6.0M
2023-06-13 28.65 29.45 28.35 28.65 10.7M
2023-06-12 29.10 29.20 28.05 28.25 10.4M
2023-06-09 29.40 29.85 28.95 29.30 12.3M
2023-06-08 30.05 30.05 28.75 28.95 12.3M
2023-06-07 30.30 30.90 30.00 30.05 14.5M
2023-06-06 30.95 31.00 29.55 29.75 12.8M
2023-06-05 30.35 30.95 30.00 30.20 14.3M
2023-06-02 30.20 31.10 29.50 29.85 34.5M
2023-06-01 30.00 30.60 28.60 29.65 64.2M
2023-05-31 27.80 29.25 27.45 29.25 18.6M
2023-05-30 25.45 27.35 25.15 26.60 68.0M
2023-05-29 24.25 25.65 24.25 25.65 21.0M
2023-05-26 23.20 23.70 22.80 23.35 9.9M
2023-05-25 22.10 23.45 21.90 23.15 19.8M
2023-05-24 21.30 21.90 21.30 21.80 3.1M
2023-05-23 21.30 21.60 20.90 21.40 2.4M
2023-05-22 20.65 21.45 20.60 21.10 1.7M
2023-05-19 21.25 21.35 20.55 20.60 2.2M
2023-05-18 21.10 21.25 21.00 21.05 2.0M
2023-05-17 20.50 20.95 20.50 20.70 1.9M
2023-05-16 20.45 20.80 20.40 20.50 1.3M
2023-05-15 20.20 20.60 20.10 20.20 1.7M
2023-05-12 20.20 20.70 20.00 20.50 3.5M
2023-05-11 20.95 21.10 19.90 20.10 8.2M
2023-05-10 23.10 23.20 21.15 21.20 18.5M
2023-05-09 24.25 24.40 23.20 23.50 7.9M
2023-05-08 23.65 24.40 23.45 24.15 11.1M
2023-05-05 23.20 23.75 23.15 23.20 2.7M
2023-05-04 23.60 24.30 23.20 23.45 8.9M
2023-05-03 23.50 23.95 23.10 23.45 5.4M
2023-05-02 22.70 23.80 22.60 23.80 7.1M
2023-04-28 22.40 22.70 22.35 22.45 2.7M
2023-04-27 22.50 22.55 22.05 22.15 2.8M
2023-04-26 22.35 22.90 22.10 22.50 3.6M
2023-04-25 23.30 23.85 22.15 22.40 8.4M
2023-04-24 22.10 23.70 22.05 23.35 8.0M
2023-04-21 23.00 23.10 22.05 22.05 5.4M
2023-04-20 23.35 23.45 22.70 22.70 4.8M
2023-04-19 23.90 23.90 23.15 23.20 7.6M
2023-04-18 24.05 25.15 23.60 23.70 21.5M
2023-04-17 23.95 24.55 23.75 24.00 20.4M
2023-04-14 22.65 23.95 22.40 23.30 15.4M
2023-04-13 23.35 23.45 22.50 22.55 11.6M
2023-04-12 22.00 23.65 21.65 23.35 20.8M
2023-04-11 22.55 22.55 21.95 21.95 3.6M
2023-04-10 22.10 22.45 22.00 22.15 2.3M
2023-04-07 22.55 22.60 22.05 22.05 3.1M
2023-04-06 22.45 22.45 21.85 22.30 4.7M
2023-03-31 22.35 22.55 21.85 22.25 6.1M
2023-03-30 22.55 22.85 22.25 22.30 4.1M
2023-03-29 22.65 22.85 22.20 22.30 4.7M
2023-03-28 22.50 22.80 22.20 22.45 6.2M
2023-03-27 22.15 23.15 22.10 22.50 10.4M
2023-03-24 22.10 23.25 21.90 22.30 26.7M
2023-03-23 22.60 22.60 21.70 21.70 17.7M
2023-03-22 23.85 24.05 22.85 22.95 29.4M
2023-03-21 21.75 23.65 21.55 23.65 19.9M
2023-03-20 21.45 21.75 21.20 21.50 3.3M
2023-03-17 21.35 21.45 21.05 21.20 3.0M
2023-03-16 21.55 21.60 20.70 20.85 5.6M
2023-03-15 21.70 22.00 21.55 21.60 3.7M
2023-03-14 21.70 22.15 21.30 21.30 5.2M
2023-03-13 21.90 22.00 21.20 21.85 7.4M
2023-03-10 22.30 22.85 21.85 22.05 15.0M
2023-03-09 23.25 23.25 21.95 22.05 13.8M
2023-03-08 24.75 24.75 22.75 23.10 37.5M
2023-03-07 25.00 25.30 24.05 24.80 45.4M
2023-03-06 23.75 24.80 22.75 24.80 25.0M
2023-03-03 20.80 22.55 20.70 22.55 18.9M
2023-03-02 20.70 21.00 20.45 20.50 2.7M
2023-03-01 20.80 21.15 20.25 20.75 5.4M
2023-02-24 20.40 21.70 20.10 20.75 11.4M
2023-02-23 20.25 20.45 20.20 20.35 2.0M
2023-02-22 20.65 20.70 20.00 20.15 4.1M
2023-02-21 20.70 21.15 20.60 20.85 5.2M
2023-02-20 20.75 21.15 20.25 20.55 8.9M
2023-02-17 20.10 20.60 19.90 20.30 6.1M
2023-02-16 19.50 20.15 19.50 20.15 5.5M
2023-02-15 19.40 20.05 19.30 19.50 7.3M
2023-02-14 18.80 19.45 18.55 19.40 6.5M
2023-02-13 18.95 19.70 18.70 18.75 32.9M
2023-02-10 19.80 20.15 19.00 19.05 6.1M
2023-02-09 19.85 20.45 19.35 20.30 6.0M
2023-02-08 20.00 20.55 19.80 19.85 3.8M
2023-02-07 19.80 20.20 19.80 19.80 4.1M
2023-02-06 20.80 21.25 19.75 19.80 12.9M
2023-02-03 19.70 21.25 19.60 20.55 12.8M
2023-02-02 19.85 20.30 19.55 19.65 4.9M
2023-02-01 19.60 19.90 19.35 19.65 5.2M
2023-01-31 19.20 19.70 19.00 19.55 8.6M
2023-01-30 18.75 18.90 18.40 18.80 4.2M
2023-01-17 19.00 19.05 18.40 18.45 5.9M
2023-01-16 18.35 18.95 18.10 18.80 5.7M
2023-01-13 18.00 18.45 17.80 18.15 4.1M
2023-01-12 17.95 18.00 17.60 17.80 1.1M
2023-01-11 17.50 18.00 17.50 17.70 2.5M
2023-01-10 18.75 18.75 17.50 17.50 2.9M
2023-01-09 18.30 18.45 17.95 18.15 2.2M
2023-01-06 18.05 18.35 17.80 18.15 2.6M
2023-01-05 17.75 18.70 17.75 18.30 5.4M
2023-01-04 17.65 18.05 17.55 17.75 2.2M
2023-01-03 17.35 17.65 17.00 17.60 2.2M