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
2023-12-29 106.50 109.00 106.00 109.00 0.0M
2023-12-28 106.50 109.50 106.00 107.00 0.0M
2023-12-27 102.50 105.50 102.50 105.50 0.0M
2023-12-26 105.00 105.00 101.50 102.00 0.0M
2023-12-25 106.50 109.50 104.00 104.00 0.0M
2023-12-22 108.50 108.50 106.50 106.50 0.0M
2023-12-21 106.00 112.50 106.00 107.50 0.0M
2023-12-20 107.00 109.50 105.00 109.50 0.0M
2023-12-19 112.00 112.50 105.50 107.00 0.0M
2023-12-18 117.00 118.00 112.50 112.50 0.0M
2023-12-15 124.00 124.50 116.00 119.00 0.0M
2023-12-14 114.50 123.50 111.50 123.00 0.0M
2023-12-13 107.50 114.00 107.50 113.00 0.0M
2023-12-12 112.50 116.00 103.00 107.50 0.0M
2023-12-11 100.00 112.00 100.00 111.50 0.0M
2023-12-08 100.00 102.00 100.00 102.00 0.0M
2023-12-07 100.00 103.00 100.00 103.00 0.0M
2023-12-06 99.80 101.00 99.00 101.00 0.0M
2023-12-05 100.50 102.50 100.00 100.00 0.0M
2023-12-04 101.50 103.00 99.90 103.00 0.0M
2023-12-01 98.10 101.00 97.80 101.00 0.0M
2023-11-30 98.50 98.70 97.80 98.70 0.0M
2023-11-29 99.10 99.10 98.00 98.50 0.0M
2023-11-28 99.10 99.40 98.30 99.00 0.0M
2023-11-27 100.00 100.00 98.10 99.10 0.0M
2023-11-24 99.90 100.00 98.30 100.00 0.0M
2023-11-23 100.00 100.00 98.60 99.70 0.0M
2023-11-22 97.50 99.90 97.50 99.70 0.0M
2023-11-21 97.10 98.00 96.40 98.00 0.0M
2023-11-20 95.30 96.80 94.80 96.80 0.0M
2023-11-17 96.50 96.60 94.50 94.50 0.0M
2023-11-16 93.50 95.30 93.50 95.30 0.0M
2023-11-15 91.50 93.50 90.70 93.50 0.0M
2023-11-14 90.10 92.50 89.60 92.50 0.0M
2023-11-13 88.90 90.20 88.40 90.10 0.0M
2023-11-10 89.50 90.60 88.80 90.60 0.0M
2023-11-09 90.00 90.00 89.50 90.00 0.0M
2023-11-08 90.30 90.40 89.90 89.90 0.0M
2023-11-07 90.00 90.60 89.40 89.40 0.0M
2023-11-06 90.40 90.50 90.30 90.40 0.0M
2023-11-03 90.50 91.00 90.50 91.00 0.0M
2023-11-02 90.30 90.50 90.10 90.50 0.0M
2023-11-01 89.10 89.90 89.00 89.90 0.0M
2023-10-31 89.20 90.00 88.50 90.00 0.0M
2023-10-30 88.50 90.20 88.50 90.20 0.0M
2023-10-27 89.70 90.50 88.40 90.50 0.0M
2023-10-26 88.20 89.80 87.70 89.80 0.0M
2023-10-25 88.80 89.90 86.80 89.90 0.0M
2023-10-24 86.20 88.50 86.10 88.30 0.0M
2023-10-23 87.20 87.80 84.00 87.80 0.0M
2023-10-20 89.00 89.80 88.70 89.80 0.0M
2023-10-19 88.30 89.80 88.30 89.80 0.0M
2023-10-18 88.70 88.80 86.50 88.30 0.0M
2023-10-17 89.30 89.90 88.80 89.90 0.0M
2023-10-16 88.50 89.90 88.10 89.30 0.0M
2023-10-13 89.20 89.20 89.20 89.20 0.0M
2023-10-12 90.30 90.80 89.70 90.20 0.0M
2023-10-11 92.10 92.70 90.20 90.30 0.0M
2023-10-06 91.00 92.10 90.60 92.10 0.0M
2023-10-05 91.50 92.10 91.50 91.60 0.0M
2023-10-04 91.50 91.50 91.10 91.50 0.0M
2023-10-03 91.20 92.50 91.20 92.50 0.0M
2023-10-02 90.50 91.50 90.50 91.50 0.0M
2023-09-28 89.90 93.40 89.70 89.80 0.0M
2023-09-27 89.90 90.40 89.90 90.40 0.0M
2023-09-26 90.00 90.00 89.50 89.90 0.0M
2023-09-25 90.20 91.50 90.20 90.50 0.0M
2023-09-22 90.00 91.10 89.90 91.10 0.0M
2023-09-21 91.70 91.70 90.20 90.90 0.0M
2023-09-20 91.50 91.50 90.30 90.90 0.0M
2023-09-19 92.50 93.90 90.10 90.10 0.0M
2023-09-18 91.20 91.20 90.10 90.10 0.0M
2023-09-15 90.60 90.60 90.40 90.40 0.0M
2023-09-14 90.90 90.90 90.80 90.80 0.0M
2023-09-13 91.00 91.50 90.70 90.70 0.0M
2023-09-12 90.90 92.00 90.90 90.90 0.0M
2023-09-11 93.50 93.50 90.50 90.70 0.0M
2023-09-08 91.10 91.80 90.50 91.80 0.0M
2023-09-07 91.10 91.10 90.50 91.10 0.0M
2023-09-06 91.00 91.80 90.20 91.10 0.0M
2023-09-05 90.10 91.40 90.00 90.70 0.0M
2023-09-04 89.20 90.10 89.20 89.80 0.0M
2023-09-01 90.50 90.50 89.20 89.20 0.0M
2023-08-31 90.30 90.60 90.00 90.00 0.0M
2023-08-30 90.10 90.50 89.90 90.50 0.0M
2023-08-29 90.50 90.50 90.10 90.50 0.0M
2023-08-28 91.20 91.20 90.00 90.50 0.0M
2023-08-25 91.00 91.60 90.00 91.00 0.0M
2023-08-24 92.00 92.20 91.80 91.80 0.0M
2023-08-23 93.40 93.40 92.00 92.10 0.0M
2023-08-22 92.40 92.90 91.60 92.90 0.0M
2023-08-21 94.80 94.80 92.40 92.40 0.0M
2023-08-18 94.50 94.80 92.80 94.80 0.0M
2023-08-17 92.50 94.90 92.50 94.90 0.0M
2023-08-16 92.00 93.60 90.00 93.60 0.0M
2023-08-15 90.90 93.90 90.50 92.00 0.0M
2023-08-14 90.20 90.20 86.80 89.30 0.0M
2023-08-11 92.20 94.00 90.20 90.30 0.0M
2023-08-10 94.70 94.70 90.00 91.00 0.0M
2023-08-09 89.50 92.90 88.00 92.90 0.0M
2023-08-08 88.00 88.60 86.50 88.60 0.0M
2023-08-07 86.50 88.40 86.50 88.40 0.0M
2023-08-04 84.20 88.40 84.20 86.40 0.0M
2023-08-02 87.80 87.90 82.90 84.10 0.0M
2023-08-01 87.50 87.50 85.00 87.50 0.0M
2023-07-31 87.00 87.80 87.00 87.60 0.0M
2023-07-28 87.10 89.80 87.10 87.60 0.0M
2023-07-27 87.60 88.90 87.40 87.40 0.0M
2023-07-26 87.50 87.50 86.50 87.30 0.0M
2023-07-25 87.50 88.00 87.50 87.50 0.0M
2023-07-24 89.90 90.00 87.50 87.50 0.0M
2023-07-21 87.10 89.90 87.10 89.90 0.0M
2023-07-20 87.10 89.50 87.00 89.50 0.0M
2023-07-19 87.80 89.50 87.50 87.50 0.0M
2023-07-18 88.70 89.40 87.50 89.40 0.0M
2023-07-17 89.20 90.50 87.50 89.30 0.0M
2023-07-14 91.00 91.30 87.00 89.20 0.0M
2023-07-13 98.90 98.90 90.00 91.00 0.0M
2023-07-12 96.10 98.70 90.00 96.40 0.0M
2023-07-11 94.90 95.50 92.00 95.40 0.0M
2023-07-10 95.00 95.00 93.80 94.90 0.0M
2023-07-07 91.70 93.60 91.70 93.60 0.0M
2023-07-06 89.50 91.70 89.50 91.70 0.0M
2023-07-05 88.30 89.80 88.30 89.50 0.0M
2023-07-04 85.50 88.40 85.50 88.20 0.0M
2023-07-03 85.30 86.80 85.30 86.00 0.0M
2023-06-30 86.00 86.00 84.00 85.00 0.0M
2023-06-29 83.50 84.20 83.20 84.00 0.0M
2023-06-28 81.60 84.00 81.20 83.50 0.0M
2023-06-27 81.00 82.80 81.00 82.60 0.0M
2023-06-26 78.80 82.10 78.50 82.10 0.0M
2023-06-21 77.40 80.00 77.40 80.00 0.0M
2023-06-20 78.00 78.00 76.80 77.30 0.0M
2023-06-19 79.30 80.00 78.00 78.00 0.0M
2023-06-16 81.90 81.90 80.10 80.10 0.0M
2023-06-15 80.80 81.90 79.80 81.90 0.0M
2023-06-14 82.00 82.00 79.00 81.50 0.0M
2023-06-13 80.00 80.90 78.80 80.90 0.0M
2023-06-12 80.00 80.50 78.90 80.20 0.0M
2023-06-09 79.20 80.00 78.70 80.00 0.0M
2023-06-08 78.10 79.50 77.50 79.50 0.0M
2023-06-07 76.50 78.10 76.00 78.10 0.0M
2023-06-06 77.50 78.50 76.30 76.60 0.0M
2023-06-05 77.90 77.90 76.00 77.80 0.0M
2023-06-02 73.60 76.50 72.00 76.40 0.0M
2023-06-01 71.00 73.60 70.20 73.60 0.0M
2023-05-31 70.50 71.40 70.50 71.10 0.0M
2023-05-30 71.40 71.70 71.00 71.00 0.0M
2023-05-29 71.20 72.00 70.70 71.00 0.0M
2023-05-26 72.00 72.30 71.30 72.00 0.0M
2023-05-25 72.40 72.40 71.10 72.30 0.0M
2023-05-24 71.20 72.90 71.10 72.30 0.0M
2023-05-23 74.80 74.80 70.70 72.10 0.0M
2023-05-22 66.60 72.90 66.60 72.70 0.0M
2023-05-19 66.60 66.60 66.40 66.50 0.0M
2023-05-18 67.20 68.00 66.50 66.60 0.0M
2023-05-17 67.60 67.60 66.70 66.80 0.0M
2023-05-16 66.80 67.20 66.30 67.20 0.0M
2023-05-15 66.40 66.80 66.20 66.60 0.0M
2023-05-12 65.40 67.00 65.20 66.60 0.0M
2023-05-11 66.90 66.90 66.10 66.10 0.0M
2023-05-10 66.90 66.90 66.30 66.80 0.0M
2023-05-09 67.10 67.10 66.90 66.90 0.0M
2023-05-08 67.50 67.50 67.00 67.00 0.0M
2023-05-05 66.70 67.50 66.10 67.50 0.0M
2023-05-04 67.80 67.80 67.10 67.10 0.0M
2023-05-03 66.60 67.90 66.20 67.90 0.0M
2023-05-02 67.30 67.50 67.10 67.50 0.0M
2023-04-28 67.20 67.70 67.00 67.00 0.0M
2023-04-27 66.90 67.00 66.80 67.00 0.0M
2023-04-26 67.40 67.40 66.10 66.90 0.0M
2023-04-25 68.00 68.10 65.70 67.50 0.0M
2023-04-24 67.30 67.70 67.20 67.50 0.0M
2023-04-21 67.00 68.00 66.90 67.40 0.0M
2023-04-20 67.50 67.50 66.20 67.50 0.0M
2023-04-19 66.60 67.80 66.30 67.50 0.0M
2023-04-18 67.60 67.80 66.60 66.60 0.0M
2023-04-17 67.00 69.10 67.00 67.70 0.0M
2023-04-14 65.60 70.00 65.40 67.90 0.0M
2023-04-13 66.50 66.50 65.60 65.60 0.0M
2023-04-12 67.10 67.10 66.20 66.50 0.0M
2023-04-11 67.00 67.20 66.20 67.10 0.0M
2023-04-10 68.40 68.40 66.50 67.00 0.0M
2023-04-07 68.90 68.90 67.70 68.00 0.0M
2023-04-06 67.20 68.50 67.10 68.10 0.0M
2023-03-31 67.40 67.60 66.90 67.50 0.0M
2023-03-30 67.00 67.40 66.70 67.30 0.0M
2023-03-29 67.00 67.00 66.00 66.50 0.0M
2023-03-28 66.50 67.50 66.20 67.00 0.0M
2023-03-27 67.20 68.30 66.30 66.90 0.0M
2023-03-24 65.60 67.40 65.20 67.00 0.0M
2023-03-23 65.80 65.80 65.00 65.20 0.0M
2023-03-22 66.30 70.00 65.30 65.80 0.0M
2023-03-21 66.00 66.60 63.80 66.30 0.0M
2023-03-20 67.20 67.80 65.30 66.30 0.0M
2023-03-17 62.30 67.40 62.30 67.30 0.0M
2023-03-16 59.50 61.30 59.00 61.30 0.0M
2023-03-15 60.50 60.60 57.40 59.00 0.0M
2023-03-14 61.00 61.40 60.30 60.30 0.0M
2023-03-13 59.20 60.90 59.20 60.50 0.0M
2023-03-10 60.50 60.50 59.60 59.80 0.0M
2023-03-09 59.50 60.50 58.80 60.00 0.0M
2023-03-08 59.10 60.00 59.10 59.50 0.0M
2023-03-07 59.90 60.50 59.50 59.50 0.0M
2023-03-06 58.30 61.90 58.30 59.20 0.0M
2023-03-03 59.40 59.40 58.30 59.00 0.0M
2023-03-02 58.30 60.10 57.80 59.30 0.0M
2023-03-01 58.70 58.70 57.20 58.60 0.0M
2023-02-24 57.20 58.90 56.80 58.90 0.0M
2023-02-23 57.90 57.90 56.50 57.20 0.0M
2023-02-22 54.80 57.70 54.20 57.10 0.0M
2023-02-21 54.30 55.00 53.40 54.80 0.0M
2023-02-20 53.60 54.50 53.30 54.30 0.0M
2023-02-17 53.70 53.80 52.60 53.60 0.0M
2023-02-16 54.60 55.00 53.20 53.80 0.0M
2023-02-15 52.30 54.70 51.50 54.30 0.0M
2023-02-14 52.10 53.00 50.50 51.80 0.0M
2023-02-13 53.20 54.80 50.20 52.60 0.0M
2023-02-10 51.40 53.50 51.10 53.20 0.0M
2023-02-09 50.10 51.10 50.00 51.10 0.0M
2023-02-08 50.40 51.10 49.60 50.50 0.0M
2023-02-07 49.25 50.50 48.55 50.20 0.0M
2023-02-06 48.80 49.15 48.50 49.15 0.0M
2023-02-03 48.80 49.35 48.80 48.80 0.0M
2023-02-02 48.10 49.40 48.10 48.80 0.0M
2023-02-01 48.00 50.60 47.20 48.90 0.0M
2023-01-31 43.90 46.00 43.90 46.00 0.0M
2023-01-30 43.70 44.15 43.70 44.05 0.0M
2023-01-17 43.90 43.90 43.80 43.85 0.0M
2023-01-16 44.00 44.00 43.60 43.80 0.0M
2023-01-13 43.60 43.90 43.20 43.80 0.0M
2023-01-12 43.60 43.60 43.15 43.60 0.0M
2023-01-11 43.70 43.70 43.40 43.55 0.0M
2023-01-10 43.00 43.95 43.00 43.95 0.0M
2023-01-09 43.95 44.00 43.90 43.95 0.0M
2023-01-06 43.95 43.95 43.85 43.90 0.0M
2023-01-05 44.30 44.30 43.85 43.95 0.0M
2023-01-04 43.85 44.30 43.50 44.05 0.0M
2023-01-03 43.05 43.90 43.05 43.80 0.0M