佳颖精密

3310
🏛️ 中国台湾 →
64.00
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
2021-12-30 37.50 38.80 36.90 38.80 0.0M
2021-12-29 36.65 37.80 36.55 36.95 0.0M
2021-12-28 39.30 39.45 36.20 36.50 0.0M
2021-12-27 34.25 36.90 33.05 36.90 0.0M
2021-12-24 35.65 35.85 33.55 33.55 0.0M
2021-12-23 31.95 34.90 31.95 34.90 0.0M
2021-12-22 31.85 32.00 31.65 31.75 0.0M
2021-12-21 31.25 31.35 31.25 31.35 0.0M
2021-12-20 31.55 31.55 31.20 31.25 0.0M
2021-12-17 31.50 31.65 31.10 31.10 0.0M
2021-12-16 31.80 31.85 31.25 31.25 0.0M
2021-12-15 30.90 31.60 30.90 31.60 0.0M
2021-12-14 31.55 31.55 31.00 31.00 0.0M
2021-12-13 31.80 31.80 31.30 31.30 0.0M
2021-12-10 31.45 31.45 31.40 31.40 0.0M
2021-12-09 31.35 31.65 31.25 31.50 0.0M
2021-12-08 31.95 31.95 31.60 31.65 0.0M
2021-12-07 31.60 31.60 31.50 31.50 0.0M
2021-12-06 31.65 31.65 31.10 31.35 0.0M
2021-12-03 31.15 31.50 30.40 31.50 0.0M
2021-12-02 32.00 32.00 31.15 31.20 0.0M
2021-12-01 31.25 31.30 31.05 31.15 0.0M
2021-11-30 30.60 31.55 30.60 31.05 0.0M
2021-11-29 31.35 31.45 31.20 31.35 0.0M
2021-11-26 30.85 31.55 30.60 31.45 0.0M
2021-11-25 30.75 31.50 30.70 31.50 0.0M
2021-11-24 30.55 30.95 30.55 30.95 0.0M
2021-11-23 30.80 31.10 30.25 30.90 0.0M
2021-11-22 31.50 31.80 31.05 31.15 0.0M
2021-11-19 31.00 31.50 31.00 31.50 0.0M
2021-11-18 32.40 33.50 30.50 31.65 0.0M
2021-11-17 29.95 31.85 29.55 31.85 0.0M
2021-11-16 29.90 29.90 29.25 29.50 0.0M
2021-11-15 29.10 29.55 29.05 29.35 0.0M
2021-11-12 29.30 29.65 29.30 29.65 0.0M
2021-11-11 29.85 29.85 29.50 29.60 0.0M
2021-11-10 29.85 29.85 29.50 29.60 0.0M
2021-11-09 29.95 29.95 29.60 29.85 0.0M
2021-11-08 29.95 29.95 29.80 29.80 0.0M
2021-11-05 29.95 29.95 29.95 29.95 0.0M
2021-11-04 29.50 29.75 29.50 29.75 0.0M
2021-11-03 29.40 29.90 29.40 29.75 0.0M
2021-11-02 29.85 29.90 29.25 29.85 0.0M
2021-11-01 29.95 29.95 29.20 29.85 0.0M
2021-10-29 29.50 29.80 29.50 29.80 0.0M
2021-10-28 29.85 30.10 29.30 29.90 0.0M
2021-10-27 29.40 29.85 29.15 29.85 0.0M
2021-10-26 29.50 29.50 29.50 29.50 0.0M
2021-10-25 29.40 29.45 29.00 29.40 0.0M
2021-10-22 29.60 29.60 29.05 29.40 0.0M
2021-10-21 29.15 29.30 28.90 29.30 0.0M
2021-10-20 29.05 29.40 29.00 29.40 0.0M
2021-10-19 29.40 29.45 28.65 29.40 0.0M
2021-10-18 29.35 29.40 29.35 29.40 0.0M
2021-10-15 29.05 29.40 29.05 29.40 0.0M
2021-10-14 29.35 29.35 29.35 29.35 0.0M
2021-10-13 28.85 29.20 28.85 29.00 0.0M
2021-10-12 28.70 29.30 28.70 29.30 0.0M
2021-10-08 29.15 29.45 28.85 29.45 0.0M
2021-10-07 29.65 29.65 29.00 29.40 0.0M
2021-10-06 29.60 29.75 28.10 29.35 0.0M
2021-10-05 29.20 29.20 29.05 29.05 0.0M
2021-10-04 28.90 29.30 28.90 29.20 0.0M
2021-10-01 29.00 29.30 28.70 29.30 0.0M
2021-09-30 29.90 29.90 29.05 29.05 0.0M
2021-09-29 29.40 29.40 29.40 29.40 0.0M
2021-09-28 29.60 29.80 29.40 29.40 0.0M
2021-09-27 29.55 29.60 29.40 29.40 0.0M
2021-09-24 29.75 29.75 29.20 29.40 0.0M
2021-09-23 29.30 29.30 29.00 29.30 0.0M
2021-09-22 29.45 29.45 28.55 29.25 0.0M
2021-09-17 29.55 29.55 29.35 29.50 0.0M
2021-09-16 29.85 29.85 29.45 29.75 0.0M
2021-09-15 29.65 29.65 29.65 29.65 0.0M
2021-09-14 29.60 30.15 29.30 29.65 0.0M
2021-09-13 29.35 29.35 29.05 29.20 0.0M
2021-09-10 29.10 29.35 29.05 29.35 0.0M
2021-09-09 29.40 29.50 28.90 29.30 0.0M
2021-09-08 29.70 29.70 28.60 28.85 0.0M
2021-09-07 29.35 29.35 28.85 28.85 0.0M
2021-09-06 28.90 29.40 28.90 28.90 0.0M
2021-09-03 29.55 29.55 28.90 29.50 0.0M
2021-09-02 29.25 29.30 29.20 29.30 0.0M
2021-09-01 29.30 29.50 29.20 29.20 0.0M
2021-08-31 29.30 29.30 29.15 29.15 0.0M
2021-08-30 29.30 29.30 29.15 29.15 0.0M
2021-08-27 28.80 29.15 28.80 29.00 0.0M
2021-08-26 29.00 29.05 28.80 29.00 0.0M
2021-08-25 29.00 29.10 29.00 29.00 0.0M
2021-08-24 29.15 29.15 28.70 29.05 0.0M
2021-08-23 29.10 29.10 28.50 28.95 0.0M
2021-08-20 29.45 29.45 28.70 29.05 0.0M
2021-08-19 29.80 29.80 28.75 29.45 0.0M
2021-08-18 28.40 29.65 28.40 29.65 0.0M
2021-08-17 29.50 29.80 29.50 29.80 0.0M
2021-08-16 29.60 29.70 29.50 29.55 0.0M
2021-08-13 29.70 29.85 29.50 29.70 0.0M
2021-08-12 29.85 29.85 28.95 29.70 0.0M
2021-08-11 29.95 29.95 29.00 29.85 0.0M
2021-08-10 29.60 30.00 29.10 29.75 0.0M
2021-08-09 29.30 29.50 29.30 29.30 0.0M
2021-08-06 29.40 29.40 29.00 29.30 0.0M
2021-08-05 29.00 29.30 28.40 29.30 0.0M
2021-08-04 28.10 29.15 28.10 29.15 0.0M
2021-08-03 28.20 28.25 28.00 28.20 0.0M
2021-08-02 28.20 28.20 28.05 28.20 0.0M
2021-07-30 28.00 28.25 28.00 28.05 0.0M
2021-07-29 28.20 28.20 28.00 28.00 0.0M
2021-07-28 27.85 28.10 27.60 27.90 0.0M
2021-07-27 29.40 29.45 29.15 29.40 0.0M
2021-07-26 29.10 29.30 29.05 29.25 0.0M
2021-07-23 28.95 29.05 28.80 29.05 0.0M
2021-07-22 28.75 29.10 28.70 28.90 0.0M
2021-07-21 28.80 28.80 28.30 28.70 0.0M
2021-07-20 28.80 28.80 28.50 28.80 0.0M
2021-07-19 28.85 28.95 28.70 28.90 0.0M
2021-07-16 28.60 29.00 28.60 29.00 0.0M
2021-07-15 28.90 28.90 28.80 28.90 0.0M
2021-07-14 28.45 28.80 28.45 28.80 0.0M
2021-07-13 28.80 28.90 28.40 28.80 0.0M
2021-07-12 29.30 29.30 28.60 29.00 0.0M
2021-07-09 28.70 29.00 28.65 29.00 0.0M
2021-07-08 29.20 29.20 29.00 29.00 0.0M
2021-07-07 29.05 29.65 28.95 29.30 0.0M
2021-07-06 28.95 29.70 28.95 29.05 0.0M
2021-07-05 28.20 28.80 28.20 28.45 0.0M
2021-07-02 28.00 28.10 27.80 28.10 0.0M
2021-07-01 28.15 28.15 27.90 28.05 0.0M
2021-06-30 28.40 28.40 28.00 28.15 0.0M
2021-06-29 28.15 28.20 28.05 28.05 0.0M
2021-06-28 28.05 28.05 28.00 28.00 0.0M
2021-06-25 28.15 28.15 28.10 28.10 0.0M
2021-06-24 28.45 28.45 28.10 28.10 0.0M
2021-06-23 27.95 28.25 27.85 27.95 0.0M
2021-06-22 28.00 28.00 28.00 28.00 0.0M
2021-06-21 27.80 28.10 27.80 27.85 0.0M
2021-06-18 28.00 28.85 28.00 28.30 0.0M
2021-06-17 28.00 28.10 28.00 28.00 0.0M
2021-06-16 28.15 28.40 28.10 28.10 0.0M
2021-06-15 28.15 28.15 28.10 28.15 0.0M
2021-06-11 28.75 28.75 28.40 28.40 0.0M
2021-06-10 28.45 28.45 28.45 28.45 0.0M
2021-06-09 28.40 28.60 28.20 28.20 0.0M
2021-06-08 28.80 28.80 28.20 28.20 0.0M
2021-06-07 28.20 28.65 28.10 28.65 0.0M
2021-06-04 28.20 28.50 28.20 28.45 0.0M
2021-06-03 28.85 28.85 28.40 28.75 0.0M
2021-06-02 28.60 28.60 28.40 28.40 0.0M
2021-06-01 28.10 28.70 28.10 28.70 0.0M
2021-05-31 28.25 28.25 28.05 28.15 0.0M
2021-05-28 28.20 28.20 28.15 28.20 0.0M
2021-05-27 28.45 28.45 28.10 28.15 0.0M
2021-05-26 28.60 28.60 28.30 28.30 0.0M
2021-05-25 28.30 28.30 28.20 28.20 0.0M
2021-05-24 28.95 28.95 28.10 28.30 0.0M
2021-05-21 28.40 28.95 28.35 28.95 0.0M
2021-05-20 28.40 28.70 28.20 28.55 0.0M
2021-05-19 28.10 28.55 28.00 28.55 0.0M
2021-05-18 29.85 29.85 28.30 28.45 0.0M
2021-05-17 28.90 28.90 26.55 28.30 0.0M
2021-05-14 29.85 29.85 28.35 29.10 0.0M
2021-05-13 26.65 29.85 26.65 29.15 0.0M
2021-05-12 29.00 29.10 27.80 27.80 0.0M
2021-05-11 29.30 29.85 28.80 29.40 0.0M
2021-05-10 30.00 30.00 29.35 29.35 0.0M
2021-05-07 29.65 29.90 29.50 29.90 0.0M
2021-05-06 29.70 29.70 29.15 29.65 0.0M
2021-05-05 29.65 29.70 29.65 29.70 0.0M
2021-05-04 30.90 30.90 29.05 29.60 0.0M
2021-05-03 32.30 32.45 31.50 31.50 0.0M
2021-04-29 31.90 32.00 31.70 31.70 0.0M
2021-04-28 32.00 32.20 31.85 31.90 0.0M
2021-04-27 31.60 32.00 31.50 32.00 0.0M
2021-04-26 31.70 31.70 31.50 31.55 0.0M
2021-04-23 31.50 32.65 31.50 31.70 0.0M
2021-04-22 32.00 32.20 31.55 31.65 0.0M
2021-04-21 32.00 32.10 31.75 31.95 0.0M
2021-04-20 31.50 32.10 31.50 32.10 0.0M
2021-04-19 32.20 32.20 31.90 31.90 0.0M
2021-04-16 32.35 32.40 32.20 32.20 0.0M
2021-04-15 31.65 32.60 31.65 32.60 0.0M
2021-04-14 32.70 32.70 31.75 32.20 0.0M
2021-04-13 33.50 33.50 32.90 32.90 0.0M
2021-04-12 34.30 34.30 33.25 33.70 0.0M
2021-04-09 33.40 33.45 32.60 32.65 0.0M
2021-04-08 32.80 34.50 32.80 33.05 0.0M
2021-04-07 32.15 33.55 32.15 33.00 0.0M
2021-04-06 32.85 32.85 32.05 32.05 0.0M
2021-04-01 32.80 32.95 32.60 32.85 0.0M
2021-03-31 33.25 33.25 32.80 32.85 0.0M
2021-03-30 33.80 34.10 32.85 33.25 0.0M
2021-03-29 34.60 34.80 34.00 34.20 0.0M
2021-03-26 36.20 36.40 34.35 34.60 0.0M
2021-03-25 31.50 34.50 31.20 34.50 0.0M
2021-03-24 31.95 31.95 31.20 31.40 0.0M
2021-03-23 31.00 31.75 31.00 31.30 0.0M
2021-03-22 30.85 31.00 30.85 30.95 0.0M
2021-03-19 30.80 30.95 30.80 30.80 0.0M
2021-03-18 31.15 31.20 30.65 30.80 0.0M
2021-03-17 30.95 31.15 30.65 30.80 0.0M
2021-03-16 30.80 31.00 30.80 30.80 0.0M
2021-03-15 31.00 31.35 30.70 30.80 0.0M
2021-03-12 30.70 31.20 30.70 30.95 0.0M
2021-03-11 31.00 31.00 30.60 30.65 0.0M
2021-03-10 31.05 31.35 30.80 31.00 0.0M
2021-03-09 31.60 31.70 30.70 31.05 0.0M
2021-03-08 31.80 31.80 31.15 31.20 0.0M
2021-03-05 31.65 32.00 31.40 31.75 0.0M
2021-03-04 31.20 31.75 31.10 31.60 0.0M
2021-03-03 30.60 31.20 30.50 31.20 0.0M
2021-03-02 31.00 31.00 30.45 30.60 0.0M
2021-02-26 31.30 31.30 30.60 30.65 0.0M
2021-02-25 31.50 32.20 31.30 31.35 0.0M
2021-02-24 30.50 31.30 30.45 31.30 0.0M
2021-02-23 30.10 30.55 30.10 30.35 0.0M
2021-02-22 30.20 30.25 29.95 30.10 0.0M
2021-02-19 30.20 30.35 30.00 30.25 0.0M
2021-02-18 30.50 30.50 30.10 30.20 0.0M
2021-02-17 30.30 30.40 30.30 30.40 0.0M
2021-02-05 30.15 30.30 30.15 30.30 0.0M
2021-02-04 30.15 30.45 30.15 30.40 0.0M
2021-02-03 30.80 30.80 30.30 30.30 0.0M
2021-02-02 30.50 30.85 29.70 30.70 0.0M
2021-02-01 29.75 30.70 29.50 30.25 0.0M
2021-01-29 30.40 30.40 29.75 29.75 0.0M
2021-01-28 30.00 30.40 30.00 30.40 0.0M
2021-01-27 30.30 30.50 30.30 30.50 0.0M
2021-01-26 30.30 30.30 29.90 30.20 0.0M
2021-01-25 30.65 30.75 30.25 30.25 0.0M
2021-01-22 30.90 30.95 30.35 30.65 0.0M
2021-01-21 30.90 30.95 30.35 30.90 0.0M
2021-01-20 30.70 30.95 29.30 30.75 0.0M
2021-01-19 30.95 31.25 30.70 30.70 0.0M
2021-01-18 30.55 30.95 30.50 30.95 0.0M
2021-01-15 31.10 31.10 30.55 31.00 0.0M
2021-01-14 30.55 31.00 30.55 30.80 0.0M
2021-01-13 30.80 30.80 30.15 30.80 0.0M
2021-01-12 30.35 30.80 29.80 30.80 0.0M
2021-01-11 30.90 30.95 30.30 30.75 0.0M
2021-01-08 30.40 30.95 30.10 30.70 0.0M
2021-01-07 30.35 31.35 30.20 30.65 0.0M
2021-01-06 30.35 30.35 29.80 29.80 0.0M
2021-01-05 30.70 30.70 30.30 30.35 0.0M
2021-01-04 31.00 31.00 30.30 30.75 0.0M