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
2022-12-30 43.95 44.20 43.10 43.85 0.0M
2022-12-29 42.30 44.80 42.15 43.95 0.0M
2022-12-28 42.10 42.35 41.75 42.10 0.0M
2022-12-27 41.95 41.95 41.70 41.90 0.0M
2022-12-26 41.75 41.90 41.70 41.90 0.0M
2022-12-23 42.00 42.00 41.80 41.90 0.0M
2022-12-22 42.10 42.20 41.70 41.95 0.0M
2022-12-21 41.20 41.90 41.00 41.90 0.0M
2022-12-20 41.25 41.25 40.60 40.60 0.0M
2022-12-19 41.40 41.60 40.90 40.95 0.0M
2022-12-16 41.00 41.70 41.00 41.70 0.0M
2022-12-15 41.35 41.35 41.25 41.25 0.0M
2022-12-14 41.50 41.50 41.25 41.30 0.0M
2022-12-13 41.95 41.95 41.50 41.50 0.0M
2022-12-12 41.95 41.95 41.40 41.90 0.0M
2022-12-09 42.00 42.00 41.70 41.95 0.0M
2022-12-08 42.00 42.00 41.70 41.90 0.0M
2022-12-07 42.20 42.25 41.45 41.70 0.0M
2022-12-06 42.20 42.25 41.90 42.10 0.0M
2022-12-05 42.05 42.25 41.70 42.15 0.0M
2022-12-02 42.10 42.15 41.70 42.05 0.0M
2022-12-01 43.35 43.35 41.55 42.10 0.0M
2022-11-30 40.35 42.20 40.35 42.20 0.0M
2022-11-29 40.15 40.35 39.65 40.35 0.0M
2022-11-28 39.95 40.20 39.80 40.15 0.0M
2022-11-25 40.80 40.80 40.00 40.05 0.0M
2022-11-24 40.95 41.30 40.60 40.90 0.0M
2022-11-23 40.05 41.45 40.05 40.95 0.0M
2022-11-22 40.70 40.80 39.65 40.80 0.0M
2022-11-21 41.60 41.80 40.60 40.80 0.0M
2022-11-18 42.90 42.90 41.60 41.60 0.0M
2022-11-17 41.20 42.10 41.00 41.80 0.0M
2022-11-16 41.00 41.20 40.50 40.85 0.0M
2022-11-15 40.60 41.45 40.50 40.90 0.0M
2022-11-14 41.00 41.10 40.80 41.00 0.0M
2022-11-11 41.00 41.00 40.10 40.90 0.0M
2022-11-10 40.75 40.75 40.50 40.65 0.0M
2022-11-09 40.85 41.20 40.80 40.80 0.0M
2022-11-08 40.20 40.55 40.00 40.40 0.0M
2022-11-07 40.20 40.20 39.85 40.15 0.0M
2022-11-04 39.80 40.10 38.65 40.10 0.0M
2022-11-03 40.25 40.25 39.80 40.10 0.0M
2022-11-02 40.40 40.40 40.10 40.30 0.0M
2022-11-01 40.30 40.35 40.30 40.35 0.0M
2022-10-31 40.40 41.00 40.00 40.30 0.0M
2022-10-28 40.25 40.40 39.95 40.40 0.0M
2022-10-27 40.40 40.40 40.35 40.40 0.0M
2022-10-26 40.10 40.35 40.00 40.35 0.0M
2022-10-25 40.40 40.50 39.80 40.35 0.0M
2022-10-24 39.85 40.90 39.85 40.30 0.0M
2022-10-21 38.90 39.75 38.90 39.35 0.0M
2022-10-20 38.50 38.90 38.15 38.90 0.0M
2022-10-19 39.15 39.30 38.60 39.15 0.0M
2022-10-18 39.00 39.15 38.50 39.15 0.0M
2022-10-17 39.00 39.00 38.00 38.90 0.0M
2022-10-14 38.90 39.15 38.45 39.15 0.0M
2022-10-13 39.15 39.15 38.00 38.30 0.0M
2022-10-12 38.70 39.25 37.90 39.25 0.0M
2022-10-11 40.20 40.30 38.90 38.90 0.0M
2022-10-07 39.85 40.55 39.85 40.15 0.0M
2022-10-06 40.20 40.55 39.60 39.65 0.0M
2022-10-05 40.90 40.90 40.00 40.15 0.0M
2022-10-04 41.00 41.10 40.55 40.85 0.0M
2022-10-03 41.05 42.35 40.00 40.45 0.0M
2022-09-30 41.65 41.65 41.15 41.20 0.0M
2022-09-29 40.80 42.00 40.80 41.75 0.0M
2022-09-28 42.45 42.45 40.60 42.20 0.0M
2022-09-27 42.50 42.50 42.10 42.35 0.0M
2022-09-26 42.40 42.40 40.50 41.90 0.0M
2022-09-23 43.15 43.20 42.40 42.60 0.0M
2022-09-22 43.00 43.40 42.90 43.00 0.0M
2022-09-21 43.90 43.90 43.20 43.60 0.0M
2022-09-20 43.90 43.90 43.50 43.70 0.0M
2022-09-19 43.90 44.00 43.25 43.90 0.0M
2022-09-16 43.50 43.95 43.50 43.95 0.0M
2022-09-15 43.55 44.05 43.50 43.50 0.0M
2022-09-14 43.15 44.20 43.00 44.20 0.0M
2022-09-13 43.50 44.05 43.45 43.90 0.0M
2022-09-12 43.05 43.45 42.50 43.45 0.0M
2022-09-08 44.00 44.00 42.10 43.00 0.0M
2022-09-07 43.20 43.25 42.25 43.25 0.0M
2022-09-06 42.85 43.85 42.00 43.20 0.0M
2022-09-05 42.00 43.95 42.00 42.75 0.0M
2022-09-02 43.60 44.10 43.05 43.25 0.0M
2022-09-01 45.45 45.45 44.10 44.10 0.0M
2022-08-31 44.90 45.20 44.65 45.15 0.0M
2022-08-30 43.90 44.90 43.90 44.90 0.0M
2022-08-29 43.90 44.25 43.20 43.90 0.0M
2022-08-26 45.35 45.80 44.60 44.90 0.0M
2022-08-25 45.00 46.20 44.70 45.35 0.0M
2022-08-24 44.20 45.95 44.20 45.00 0.0M
2022-08-23 43.35 44.60 43.00 44.10 0.0M
2022-08-22 44.30 44.45 42.95 43.00 0.0M
2022-08-19 45.95 45.95 44.30 44.40 0.0M
2022-08-18 46.20 46.30 45.10 45.10 0.0M
2022-08-17 45.85 46.20 44.00 46.20 0.0M
2022-08-16 41.90 44.95 41.55 44.95 0.0M
2022-08-15 40.85 41.45 40.85 41.45 0.0M
2022-08-12 41.10 41.10 40.65 40.85 0.0M
2022-08-11 41.60 41.80 40.70 41.30 0.0M
2022-08-10 40.70 41.60 40.60 41.60 0.0M
2022-08-09 41.40 42.00 40.95 41.20 0.0M
2022-08-08 42.35 42.65 41.35 42.15 0.0M
2022-08-05 42.25 42.65 41.65 41.85 0.0M
2022-08-04 40.60 42.70 40.00 42.30 0.0M
2022-08-03 40.15 40.65 39.95 40.50 0.0M
2022-08-02 41.25 41.60 40.50 40.90 0.0M
2022-08-01 41.35 42.00 40.50 41.25 0.0M
2022-07-29 39.75 42.90 39.75 40.50 0.0M
2022-07-28 37.50 39.40 37.50 39.00 0.0M
2022-07-27 37.55 37.60 37.00 37.50 0.0M
2022-07-26 36.30 37.75 36.30 37.15 0.0M
2022-07-25 36.40 36.45 36.20 36.40 0.0M
2022-07-22 36.20 36.45 36.00 36.40 0.0M
2022-07-21 36.40 36.40 36.15 36.20 0.0M
2022-07-20 36.15 36.45 36.10 36.45 0.0M
2022-07-19 36.10 36.10 36.10 36.10 0.0M
2022-07-18 37.95 37.95 36.05 36.10 0.0M
2022-07-15 36.15 36.60 36.15 36.60 0.0M
2022-07-14 36.10 36.50 36.10 36.35 0.0M
2022-07-13 36.15 36.15 36.00 36.10 0.0M
2022-07-12 37.40 37.40 35.70 35.80 0.0M
2022-07-11 38.20 38.20 37.70 38.20 0.0M
2022-07-08 38.40 38.40 38.00 38.40 0.0M
2022-07-07 38.25 38.25 37.65 38.00 0.0M
2022-07-06 38.40 38.40 37.65 38.00 0.0M
2022-07-05 38.15 38.15 37.50 38.00 0.0M
2022-07-04 37.35 38.00 37.35 37.75 0.0M
2022-07-01 37.50 37.90 37.30 37.30 0.0M
2022-06-30 37.90 37.90 37.30 37.50 0.0M
2022-06-29 38.00 38.40 38.00 38.00 0.0M
2022-06-28 38.30 38.45 37.90 38.40 0.0M
2022-06-27 38.35 38.55 38.20 38.20 0.0M
2022-06-24 38.45 38.45 38.15 38.45 0.0M
2022-06-23 38.20 38.50 37.95 38.50 0.0M
2022-06-22 38.30 38.50 38.00 38.50 0.0M
2022-06-21 38.40 38.40 38.05 38.30 0.0M
2022-06-20 38.40 38.60 37.80 38.30 0.0M
2022-06-17 38.00 38.55 37.80 38.40 0.0M
2022-06-16 38.55 38.55 38.00 38.45 0.0M
2022-06-15 38.60 38.65 38.15 38.30 0.0M
2022-06-14 38.00 38.60 37.90 38.60 0.0M
2022-06-13 38.00 38.70 38.00 38.30 0.0M
2022-06-10 38.20 38.50 38.00 38.20 0.0M
2022-06-09 38.20 38.20 38.00 38.20 0.0M
2022-06-08 38.20 38.25 38.00 38.20 0.0M
2022-06-07 38.20 38.35 38.00 38.25 0.0M
2022-06-06 38.10 38.20 38.10 38.20 0.0M
2022-06-02 38.15 38.15 37.75 38.15 0.0M
2022-06-01 37.80 38.20 37.80 38.00 0.0M
2022-05-31 38.30 38.30 37.85 37.85 0.0M
2022-05-30 38.30 38.30 37.65 38.30 0.0M
2022-05-27 38.00 38.00 38.00 38.00 0.0M
2022-05-26 37.80 38.15 37.30 38.00 0.0M
2022-05-25 37.40 37.80 37.15 37.80 0.0M
2022-05-24 37.40 37.40 36.65 37.40 0.0M
2022-05-23 38.05 38.10 37.25 37.40 0.0M
2022-05-20 38.10 38.10 37.30 37.70 0.0M
2022-05-19 36.50 37.70 36.40 37.70 0.0M
2022-05-18 37.90 37.90 36.90 37.60 0.0M
2022-05-17 38.00 38.00 36.30 37.40 0.0M
2022-05-16 37.20 37.20 36.60 37.00 0.0M
2022-05-13 36.20 37.35 36.20 37.00 0.0M
2022-05-12 37.40 37.80 36.20 36.20 0.0M
2022-05-11 38.20 38.20 37.80 38.05 0.0M
2022-05-10 38.20 38.20 37.50 38.10 0.0M
2022-05-09 38.25 38.25 37.45 38.20 0.0M
2022-05-06 38.30 38.50 38.10 38.25 0.0M
2022-05-05 38.70 39.10 38.50 38.50 0.0M
2022-05-04 39.55 39.80 38.90 39.00 0.0M
2022-05-03 39.50 39.55 38.75 39.55 0.0M
2022-04-29 39.65 39.70 39.50 39.55 0.0M
2022-04-27 38.50 39.60 38.00 39.60 0.0M
2022-04-25 39.00 39.00 38.50 38.70 0.0M
2022-04-22 39.50 39.95 39.50 39.95 0.0M
2022-04-21 40.50 40.50 39.15 40.00 0.0M
2022-04-20 39.30 39.45 38.90 39.45 0.0M
2022-04-19 40.00 40.00 38.90 39.70 0.0M
2022-04-18 40.00 40.00 38.70 39.00 0.0M
2022-04-15 40.30 40.30 39.40 40.00 0.0M
2022-04-14 41.00 41.00 40.20 40.30 0.0M
2022-04-13 40.50 40.55 40.45 40.50 0.0M
2022-04-12 40.90 41.70 40.20 40.50 0.0M
2022-04-11 40.70 41.10 40.30 40.95 0.0M
2022-04-08 41.55 41.80 41.00 41.60 0.0M
2022-04-07 40.90 41.70 40.65 40.95 0.0M
2022-04-06 39.00 41.40 38.75 40.90 0.0M
2022-04-01 39.40 39.40 38.70 39.00 0.0M
2022-03-31 39.50 39.50 39.15 39.15 0.0M
2022-03-30 38.90 39.95 38.65 39.95 0.0M
2022-03-29 39.05 39.05 38.70 38.90 0.0M
2022-03-28 38.90 39.05 38.40 39.05 0.0M
2022-03-25 39.00 39.30 38.85 39.30 0.0M
2022-03-24 38.95 39.45 38.60 39.45 0.0M
2022-03-23 39.10 39.15 38.85 39.15 0.0M
2022-03-22 39.15 39.15 38.55 39.05 0.0M
2022-03-21 40.10 40.10 39.00 39.30 0.0M
2022-03-18 40.15 40.15 39.30 39.70 0.0M
2022-03-17 41.10 41.10 39.95 40.10 0.0M
2022-03-16 40.50 41.35 40.00 40.30 0.0M
2022-03-15 41.15 41.50 40.00 40.00 0.0M
2022-03-14 42.20 42.20 40.90 41.10 0.0M
2022-03-11 41.00 42.15 40.10 41.85 0.0M
2022-03-10 40.60 41.80 40.50 41.50 0.0M
2022-03-09 39.60 40.65 39.25 40.65 0.0M
2022-03-08 38.50 39.70 37.60 39.55 0.0M
2022-03-07 41.15 41.15 38.45 39.10 0.0M
2022-03-04 41.45 43.00 40.95 41.80 0.0M
2022-03-03 41.45 41.60 40.60 41.35 0.0M
2022-03-02 41.70 41.70 40.25 41.00 0.0M
2022-03-01 42.50 42.70 41.65 41.70 0.0M
2022-02-25 42.50 42.50 40.00 41.70 0.0M
2022-02-24 42.40 43.60 40.20 41.95 0.0M
2022-02-23 43.20 43.90 42.00 42.50 0.0M
2022-02-22 43.70 43.75 42.20 43.00 0.0M
2022-02-21 40.00 43.90 40.00 43.90 0.0M
2022-02-18 41.80 42.05 39.10 39.95 0.0M
2022-02-17 38.00 41.80 38.00 41.80 0.0M
2022-02-16 37.60 38.35 37.50 38.00 0.0M
2022-02-15 37.95 38.45 37.40 37.60 0.0M
2022-02-14 37.10 37.70 36.80 37.45 0.0M
2022-02-11 37.60 38.00 37.10 38.00 0.0M
2022-02-10 37.90 38.40 37.35 37.90 0.0M
2022-02-09 37.50 38.00 37.20 37.90 0.0M
2022-02-08 36.30 37.80 36.30 37.60 0.0M
2022-02-07 35.60 36.35 35.00 36.25 0.0M
2022-01-26 33.65 34.60 33.65 34.60 0.0M
2022-01-25 34.00 34.35 34.00 34.35 0.0M
2022-01-24 33.60 34.80 33.50 34.80 0.0M
2022-01-21 34.45 34.80 33.55 34.80 0.0M
2022-01-20 34.60 34.60 34.00 34.50 0.0M
2022-01-19 34.70 34.70 34.30 34.60 0.0M
2022-01-18 34.90 34.90 34.65 34.70 0.0M
2022-01-17 35.10 35.10 34.20 34.35 0.0M
2022-01-14 34.80 35.45 34.00 34.40 0.0M
2022-01-13 35.20 35.20 34.80 34.80 0.0M
2022-01-12 35.80 35.80 35.00 35.00 0.0M
2022-01-11 35.00 35.10 34.80 35.05 0.0M
2022-01-10 33.20 35.45 33.20 35.00 0.0M
2022-01-07 35.15 35.85 33.05 34.15 0.0M
2022-01-06 36.15 36.15 35.10 35.40 0.0M
2022-01-05 37.10 37.10 36.00 36.05 0.0M
2022-01-04 38.85 38.85 36.50 37.10 0.0M
2022-01-03 40.20 40.60 38.50 38.85 0.0M