南茂科技股份有限公司

IMOS
🏛️ 美国 →
19.11
最后更新: 2025-09-30
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 21.41 21.55 21.26 21.43 0.0M
2022-12-29 20.97 21.34 20.97 21.30 0.0M
2022-12-28 21.14 21.21 20.51 20.66 0.0M
2022-12-27 21.28 21.35 21.19 21.25 0.0M
2022-12-23 21.25 21.48 21.18 21.43 0.0M
2022-12-22 21.17 21.17 20.87 20.99 0.0M
2022-12-21 20.97 21.38 20.94 21.28 0.0M
2022-12-20 21.09 21.25 20.99 21.17 0.1M
2022-12-19 21.52 21.58 21.26 21.38 0.0M
2022-12-16 21.02 21.29 21.02 21.21 0.0M
2022-12-15 21.23 21.30 21.02 21.08 0.0M
2022-12-14 21.70 21.78 21.34 21.52 0.0M
2022-12-13 22.14 22.27 21.44 21.61 0.0M
2022-12-12 21.65 21.69 21.42 21.69 0.0M
2022-12-09 21.93 21.93 21.37 21.60 0.0M
2022-12-08 21.73 22.08 21.73 21.95 0.0M
2022-12-07 21.78 21.91 21.70 21.82 0.0M
2022-12-06 22.50 22.50 21.78 21.97 0.0M
2022-12-05 22.50 22.73 22.44 22.55 0.0M
2022-12-02 22.06 22.38 22.06 22.34 0.0M
2022-12-01 22.37 22.37 22.12 22.21 0.0M
2022-11-30 21.54 22.30 21.53 22.30 0.0M
2022-11-29 21.28 21.47 21.20 21.24 0.0M
2022-11-28 21.42 21.48 21.04 21.19 0.0M
2022-11-25 21.42 21.69 21.42 21.55 0.0M
2022-11-23 21.22 21.60 21.22 21.41 0.0M
2022-11-22 21.36 21.39 21.25 21.35 0.0M
2022-11-21 21.48 21.48 21.32 21.41 0.0M
2022-11-18 21.93 21.95 21.74 21.87 0.0M
2022-11-17 21.45 21.93 21.45 21.89 0.0M
2022-11-16 21.44 21.57 21.41 21.46 0.0M
2022-11-15 21.49 21.68 21.45 21.49 0.0M
2022-11-14 21.23 21.23 20.90 20.90 0.0M
2022-11-11 21.48 21.48 21.02 21.29 0.0M
2022-11-10 20.56 21.65 20.56 21.63 0.1M
2022-11-09 20.17 20.34 20.07 20.07 0.0M
2022-11-08 20.29 20.48 20.19 20.26 0.0M
2022-11-07 20.01 20.28 19.82 20.07 0.1M
2022-11-04 20.05 20.22 19.93 20.17 0.0M
2022-11-03 19.76 20.38 19.50 20.01 0.0M
2022-11-02 20.04 20.42 19.85 19.87 0.0M
2022-11-01 19.92 20.18 19.70 19.90 0.0M
2022-10-31 19.90 19.90 19.54 19.76 0.1M
2022-10-28 19.73 20.23 19.71 19.98 0.0M
2022-10-27 19.67 20.01 19.65 19.78 0.0M
2022-10-26 19.31 19.65 19.20 19.44 0.1M
2022-10-25 19.33 19.53 19.22 19.44 0.0M
2022-10-24 19.73 19.73 19.23 19.40 0.0M
2022-10-21 19.73 20.05 19.59 20.05 0.0M
2022-10-20 19.87 20.40 19.70 19.84 0.1M
2022-10-19 19.63 19.98 19.51 19.75 0.1M
2022-10-18 19.18 19.26 18.61 18.86 0.0M
2022-10-17 18.72 18.83 18.44 18.56 0.0M
2022-10-14 18.49 18.49 17.82 17.86 0.0M
2022-10-13 17.68 18.46 17.50 18.36 0.1M
2022-10-12 18.22 18.35 18.19 18.21 0.0M
2022-10-11 18.23 18.41 18.02 18.21 0.0M
2022-10-10 18.54 18.54 18.02 18.11 0.0M
2022-10-07 19.09 19.59 18.46 18.64 0.0M
2022-10-06 19.65 19.65 19.30 19.34 0.0M
2022-10-05 19.41 19.73 19.31 19.61 0.1M
2022-10-04 19.30 19.55 19.30 19.53 0.0M
2022-10-03 18.66 18.92 18.61 18.88 0.0M
2022-09-30 18.60 18.85 18.50 18.53 0.0M
2022-09-29 18.56 18.63 18.18 18.40 0.1M
2022-09-28 18.64 18.79 18.41 18.66 0.0M
2022-09-27 18.92 19.13 18.80 19.01 0.1M
2022-09-26 19.01 19.01 18.46 18.55 0.0M
2022-09-23 19.80 19.80 19.37 19.56 0.0M
2022-09-22 20.21 20.21 19.89 19.99 0.0M
2022-09-21 20.47 20.71 20.29 20.33 0.1M
2022-09-20 20.75 20.75 20.45 20.59 0.0M
2022-09-19 20.62 20.90 20.60 20.86 0.0M
2022-09-16 20.87 20.95 20.72 20.88 0.0M
2022-09-15 20.93 21.24 20.84 20.95 0.0M
2022-09-14 21.15 21.23 20.95 21.15 0.0M
2022-09-13 21.37 21.50 20.96 21.01 0.0M
2022-09-12 22.11 22.11 21.70 21.76 0.0M
2022-09-09 22.39 22.61 21.99 22.17 0.0M
2022-09-08 21.65 22.50 21.47 22.14 0.1M
2022-09-07 21.20 21.53 21.17 21.49 0.0M
2022-09-06 21.87 21.91 21.27 21.35 0.1M
2022-09-02 22.73 22.73 22.16 22.25 0.0M
2022-09-01 22.81 22.90 22.52 22.85 0.0M
2022-08-31 23.22 23.32 23.07 23.17 0.0M
2022-08-30 23.74 23.74 23.12 23.23 0.1M
2022-08-29 23.51 23.76 23.43 23.63 0.0M
2022-08-26 24.47 24.47 23.77 23.77 0.0M
2022-08-25 23.92 24.34 23.85 24.33 0.0M
2022-08-24 23.91 23.91 23.71 23.72 0.0M
2022-08-23 23.91 24.19 23.90 24.09 0.0M
2022-08-22 24.15 24.19 23.98 24.06 0.0M
2022-08-19 24.25 24.49 24.24 24.44 0.0M
2022-08-18 24.04 24.42 24.01 24.25 0.0M
2022-08-17 23.90 24.09 23.77 24.00 0.0M
2022-08-16 24.19 24.19 23.76 23.96 0.1M
2022-08-15 24.40 24.47 24.18 24.33 0.0M
2022-08-12 24.04 24.41 24.04 24.41 0.0M
2022-08-11 23.66 23.96 23.56 23.70 0.0M
2022-08-10 22.71 23.40 22.70 23.30 0.0M
2022-08-09 23.21 23.32 22.05 22.58 0.2M
2022-08-08 23.41 23.80 23.05 23.23 0.1M
2022-08-05 23.54 23.63 23.33 23.39 0.1M
2022-08-04 23.22 24.46 23.14 24.11 0.0M
2022-08-03 22.80 23.27 22.65 23.00 0.1M
2022-08-02 23.13 23.15 22.73 22.80 0.0M
2022-08-01 23.99 24.98 23.42 23.58 0.1M
2022-07-29 23.71 24.02 23.65 23.99 0.0M
2022-07-28 24.05 24.05 23.55 24.00 0.0M
2022-07-27 23.63 24.03 23.58 23.88 0.0M
2022-07-26 23.50 23.50 23.26 23.30 0.0M
2022-07-25 23.62 23.97 23.60 23.78 0.1M
2022-07-22 24.46 24.46 23.69 23.82 0.0M
2022-07-21 24.35 24.66 24.26 24.60 0.0M
2022-07-20 23.73 24.20 23.65 24.11 0.0M
2022-07-19 23.65 23.90 23.59 23.82 0.0M
2022-07-18 23.21 23.54 23.01 23.12 0.0M
2022-07-15 22.72 23.04 22.62 22.80 0.0M
2022-07-14 22.09 22.62 22.00 22.30 0.0M
2022-07-13 21.76 22.49 21.76 22.36 0.0M
2022-07-12 22.14 22.15 21.38 21.76 0.1M
2022-07-11 22.93 22.98 22.61 22.67 0.0M
2022-07-08 23.55 24.34 23.42 24.14 0.0M
2022-07-07 22.79 23.66 22.79 23.44 0.0M
2022-07-06 22.63 22.65 22.34 22.42 0.1M
2022-07-05 23.27 23.27 22.53 22.88 0.1M
2022-07-01 24.12 24.24 23.65 23.84 0.1M
2022-06-30 25.29 25.67 24.81 24.98 0.1M
2022-06-29 27.50 27.56 26.01 26.42 0.1M
2022-06-28 32.16 32.16 30.66 30.82 0.2M
2022-06-27 31.62 32.42 31.52 32.16 0.1M
2022-06-24 30.87 31.70 30.87 31.47 0.0M
2022-06-23 31.17 31.35 30.22 30.77 0.0M
2022-06-22 31.67 32.23 31.22 31.98 0.0M
2022-06-21 32.42 32.85 32.41 32.53 0.0M
2022-06-17 32.32 32.57 31.93 32.39 0.0M
2022-06-16 32.18 32.36 31.97 32.18 0.0M
2022-06-15 33.41 34.05 33.30 33.79 0.0M
2022-06-14 33.12 33.19 32.75 33.03 0.0M
2022-06-13 33.22 33.27 32.60 32.61 0.0M
2022-06-10 33.06 34.42 33.06 33.67 0.0M
2022-06-09 34.05 34.28 33.80 33.92 0.0M
2022-06-08 34.39 34.44 33.93 34.10 0.0M
2022-06-07 34.21 34.74 34.17 34.74 0.0M
2022-06-06 34.70 34.89 34.05 34.28 0.0M
2022-06-03 34.41 34.49 34.11 34.48 0.0M
2022-06-02 34.14 34.87 33.97 34.78 0.0M
2022-06-01 34.45 34.45 33.75 33.96 0.0M
2022-05-31 34.00 34.29 33.29 33.91 0.1M
2022-05-27 33.41 33.62 33.33 33.50 0.0M
2022-05-26 32.60 33.13 32.60 33.13 0.0M
2022-05-25 32.15 32.65 32.15 32.47 0.0M
2022-05-24 32.17 32.17 31.78 32.06 0.0M
2022-05-23 32.29 32.67 32.29 32.61 0.0M
2022-05-20 32.69 32.69 31.94 32.39 0.0M
2022-05-19 32.30 32.76 32.20 32.59 0.0M
2022-05-18 32.17 32.17 31.60 31.60 0.0M
2022-05-17 32.23 32.45 32.02 32.31 0.0M
2022-05-16 31.59 31.60 31.23 31.37 0.0M
2022-05-13 30.87 31.40 30.87 31.28 0.0M
2022-05-12 30.38 30.62 30.10 30.44 0.0M
2022-05-11 30.72 31.05 30.51 30.65 0.0M
2022-05-10 31.36 31.37 30.80 31.17 0.0M
2022-05-09 31.75 31.80 30.43 30.61 0.0M
2022-05-06 32.85 32.85 32.01 32.37 0.0M
2022-05-05 31.55 34.01 31.55 33.38 0.0M
2022-05-04 31.73 32.86 31.51 32.66 0.0M
2022-05-03 31.73 31.92 31.57 31.90 0.0M
2022-05-02 31.33 31.36 30.49 31.01 0.0M
2022-04-29 31.68 31.71 31.17 31.17 0.0M
2022-04-28 31.54 32.19 31.30 31.94 0.0M
2022-04-27 31.50 31.70 31.25 31.33 0.0M
2022-04-26 31.73 31.73 31.04 31.10 0.0M
2022-04-25 32.21 32.63 31.90 32.34 0.0M
2022-04-22 33.00 33.00 32.69 32.75 0.0M
2022-04-21 33.35 33.51 32.60 32.75 0.0M
2022-04-20 33.09 33.21 32.92 33.05 0.0M
2022-04-19 33.23 33.47 33.23 33.35 0.0M
2022-04-18 32.75 33.24 32.65 32.81 0.0M
2022-04-14 33.22 33.22 32.51 32.61 0.0M
2022-04-13 32.90 33.39 32.90 33.24 0.0M
2022-04-12 33.17 33.24 32.48 32.75 0.0M
2022-04-11 33.06 33.29 32.88 33.25 0.0M
2022-04-08 34.35 34.46 33.23 33.32 0.0M
2022-04-07 34.56 34.56 34.12 34.12 0.0M
2022-04-06 34.55 35.09 34.55 34.95 0.0M
2022-04-05 35.09 35.24 34.52 34.57 0.0M
2022-04-04 35.13 35.63 35.13 35.18 0.0M
2022-04-01 35.68 35.68 34.82 35.22 0.0M
2022-03-31 35.69 35.80 35.46 35.53 0.0M
2022-03-30 36.09 36.26 35.65 35.65 0.0M
2022-03-29 36.24 36.37 35.85 36.36 0.0M
2022-03-28 36.08 36.10 35.70 36.00 0.0M
2022-03-25 36.47 36.49 35.81 36.08 0.0M
2022-03-24 36.09 36.64 36.09 36.64 0.0M
2022-03-23 36.13 36.27 35.90 35.95 0.0M
2022-03-22 36.74 36.80 36.50 36.66 0.0M
2022-03-21 36.93 36.93 36.25 36.41 0.0M
2022-03-18 36.67 36.88 36.45 36.75 0.0M
2022-03-17 36.29 36.80 36.17 36.71 0.0M
2022-03-16 35.80 36.27 35.35 36.21 0.0M
2022-03-15 35.29 35.90 35.01 35.90 0.0M
2022-03-14 36.12 36.27 35.50 35.52 0.0M
2022-03-11 36.33 36.33 35.70 35.71 0.0M
2022-03-10 35.64 35.86 35.33 35.80 0.0M
2022-03-09 35.98 36.55 35.98 36.47 0.0M
2022-03-08 35.13 35.78 34.83 35.20 0.0M
2022-03-07 35.73 35.73 34.45 34.57 0.0M
2022-03-04 36.54 36.65 35.80 36.10 0.0M
2022-03-03 36.87 37.41 36.56 36.70 0.0M
2022-03-02 36.40 36.91 36.37 36.80 0.0M
2022-03-01 36.85 36.85 35.75 36.05 0.0M
2022-02-28 37.01 37.64 36.94 37.43 0.0M
2022-02-25 37.26 37.76 36.70 37.75 0.0M
2022-02-24 33.00 33.91 31.50 33.50 0.0M
2022-02-23 34.82 34.82 33.88 34.14 0.0M
2022-02-22 34.36 34.63 34.08 34.39 0.0M
2022-02-18 34.59 34.87 34.21 34.51 0.0M
2022-02-17 34.48 34.59 34.09 34.09 0.0M
2022-02-16 33.46 33.92 33.46 33.92 0.0M
2022-02-15 33.30 33.83 33.30 33.64 0.0M
2022-02-14 33.15 33.41 32.67 33.05 0.0M
2022-02-11 34.29 34.47 33.19 33.21 0.0M
2022-02-10 34.19 35.16 34.19 34.23 0.0M
2022-02-09 34.01 34.45 33.78 34.28 0.0M
2022-02-08 33.00 33.81 33.00 33.80 0.0M
2022-02-07 33.08 33.15 32.76 32.89 0.0M
2022-02-04 33.08 33.34 32.77 33.22 0.0M
2022-02-03 33.26 33.40 32.95 33.02 0.0M
2022-02-02 33.70 33.79 33.41 33.78 0.0M
2022-02-01 33.24 33.48 32.79 33.40 0.0M
2022-01-31 31.97 33.24 31.97 33.21 0.0M
2022-01-28 31.16 31.40 30.22 31.26 0.0M
2022-01-27 32.60 32.80 31.30 31.30 0.0M
2022-01-26 33.02 33.24 32.43 32.62 0.0M
2022-01-25 32.50 32.85 32.24 32.44 0.0M
2022-01-24 33.24 33.50 32.28 33.46 0.0M
2022-01-21 33.76 34.46 33.43 33.65 0.1M
2022-01-20 34.29 35.00 34.08 34.16 0.0M
2022-01-19 34.64 34.78 34.13 34.30 0.0M
2022-01-18 35.26 35.26 34.79 34.95 0.0M
2022-01-14 35.60 35.88 35.49 35.85 0.0M
2022-01-13 36.91 37.19 36.60 36.78 0.1M
2022-01-12 34.47 35.77 34.47 35.77 0.1M
2022-01-11 33.67 34.29 33.67 34.24 0.0M
2022-01-10 33.69 33.69 32.76 33.26 0.0M
2022-01-07 34.12 34.12 33.34 33.64 0.0M
2022-01-06 34.81 35.04 34.59 34.77 0.0M
2022-01-05 34.85 35.06 34.15 34.19 0.0M
2022-01-04 35.00 35.00 34.32 34.70 0.0M
2022-01-03 34.87 34.97 34.49 34.93 0.0M