奇钛科

3430
🏛️ 中国台湾 →
70.00
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
2025-09-26 65.10 70.00 63.90 70.00 7.7M
2025-09-25 60.20 65.80 59.20 65.10 5.0M
2025-09-24 57.50 60.80 57.50 59.90 1.5M
2025-09-23 58.40 58.50 56.50 57.10 1.2M
2025-09-22 62.90 63.50 59.10 59.10 3.7M
2025-09-19 54.70 59.20 54.00 59.20 2.8M
2025-09-18 54.80 55.40 53.30 53.90 0.5M
2025-09-17 55.70 55.70 54.20 54.40 0.7M
2025-09-16 57.60 58.80 54.50 55.70 2.0M
2025-09-15 54.40 56.40 53.00 56.00 1.8M
2025-09-12 52.40 56.40 52.40 55.30 4.1M
2025-09-11 51.50 51.50 51.50 51.50 0.6M
2025-09-10 46.95 47.00 46.55 46.90 0.1M
2025-09-09 47.65 47.65 46.55 47.20 0.1M
2025-09-08 48.50 48.50 47.65 47.65 0.1M
2025-09-05 48.00 48.70 47.50 48.30 0.2M
2025-09-04 48.40 48.60 47.65 47.95 0.1M
2025-09-03 47.65 48.35 47.40 48.35 0.1M
2025-09-02 48.75 48.75 47.25 48.00 0.2M
2025-09-01 48.00 49.30 47.90 48.60 0.2M
2025-08-29 48.70 48.75 47.60 48.30 0.1M
2025-08-28 47.60 48.60 47.40 48.35 0.2M
2025-08-27 47.00 47.95 47.00 47.60 0.2M
2025-08-26 46.40 46.75 46.05 46.75 0.1M
2025-08-25 46.05 46.60 45.95 46.45 0.2M
2025-08-22 47.05 47.10 45.00 45.95 0.3M
2025-08-21 47.05 47.15 46.65 46.90 0.1M
2025-08-20 48.20 48.20 46.40 46.60 0.2M
2025-08-19 49.35 49.60 48.45 48.60 0.3M
2025-08-18 49.10 49.50 48.55 48.95 0.3M
2025-08-15 48.65 50.90 48.05 48.85 0.5M
2025-08-14 47.40 50.00 47.35 49.10 0.9M
2025-08-13 47.95 50.80 47.05 48.55 2.5M
2025-08-12 45.50 46.80 45.30 46.25 0.4M
2025-08-11 46.00 46.00 44.70 44.80 0.2M
2025-08-08 47.05 47.05 46.05 46.55 0.2M
2025-08-07 47.50 47.80 46.60 47.05 0.1M
2025-08-06 46.95 47.25 46.60 47.25 0.1M
2025-08-05 47.75 47.75 47.15 47.15 0.1M
2025-08-04 46.65 47.70 46.00 47.30 0.2M
2025-08-01 44.50 46.70 44.50 46.65 0.3M
2025-07-31 45.55 45.55 44.65 45.00 0.1M
2025-07-30 45.10 45.50 44.90 45.40 0.1M
2025-07-29 46.35 46.35 45.05 45.40 0.2M
2025-07-28 46.20 46.35 45.80 46.25 0.1M
2025-07-25 45.45 46.55 45.45 46.20 0.3M
2025-07-24 45.40 45.50 44.45 45.45 0.1M
2025-07-23 44.50 45.05 44.50 44.95 0.2M
2025-07-22 46.35 46.35 44.35 44.55 0.2M
2025-07-21 46.30 46.30 45.90 46.25 0.1M
2025-07-18 46.35 46.35 45.80 46.30 0.1M
2025-07-17 45.60 46.30 45.60 46.30 0.1M
2025-07-16 45.30 45.75 45.20 45.75 0.1M
2025-07-15 44.70 45.35 44.50 45.30 0.2M
2025-07-14 45.70 45.70 44.40 44.80 0.4M
2025-07-11 47.70 47.70 46.05 46.15 0.7M
2025-07-10 48.65 49.10 48.55 48.85 0.1M
2025-07-09 48.65 48.90 48.35 48.90 0.1M
2025-07-08 50.10 50.90 49.70 50.60 0.2M
2025-07-07 51.30 51.30 50.00 50.50 0.2M
2025-07-04 52.60 52.80 50.60 51.30 0.2M
2025-07-03 52.10 52.70 52.00 52.30 0.1M
2025-07-02 51.70 52.10 51.50 52.10 0.1M
2025-07-01 51.60 51.90 51.30 51.70 0.1M
2025-06-30 52.10 52.30 51.30 51.60 0.2M
2025-06-27 53.90 53.90 52.00 52.40 0.3M
2025-06-26 54.00 55.30 53.60 53.60 0.6M
2025-06-25 52.50 54.10 52.50 53.60 0.7M
2025-06-24 51.50 52.70 51.30 52.40 0.4M
2025-06-23 50.50 50.80 49.40 50.60 0.3M
2025-06-20 52.80 52.80 49.85 51.10 0.5M
2025-06-19 54.00 54.00 51.50 51.60 0.7M
2025-06-18 55.00 55.00 53.90 54.00 0.5M
2025-06-17 56.00 56.10 54.00 55.00 0.7M
2025-06-16 54.70 56.20 53.80 55.90 1.1M
2025-06-13 55.50 56.50 54.50 54.60 1.3M
2025-06-12 53.50 57.10 53.30 56.20 1.5M
2025-06-11 53.90 54.30 52.40 53.30 0.5M
2025-06-10 52.00 52.80 51.90 52.70 0.2M
2025-06-09 51.50 52.20 50.60 51.90 0.1M
2025-06-06 53.20 53.20 51.90 52.30 0.1M
2025-06-05 52.50 54.60 52.50 52.80 0.3M
2025-06-04 51.90 52.50 51.20 52.50 0.1M
2025-06-03 51.20 52.50 50.80 51.60 0.5M
2025-06-02 51.30 51.30 49.95 50.20 0.1M
2025-05-29 52.20 52.20 50.50 51.90 0.2M
2025-05-28 53.30 53.30 51.30 51.60 0.1M
2025-05-27 52.40 55.40 52.40 52.80 0.3M
2025-05-26 52.60 52.70 51.10 51.70 0.1M
2025-05-23 52.20 52.70 51.80 52.70 0.1M
2025-05-22 52.30 52.80 52.30 52.80 0.0M
2025-05-21 53.10 53.20 52.70 53.00 0.0M
2025-05-20 53.20 53.50 52.70 52.90 0.1M
2025-05-19 53.50 53.50 52.40 52.80 0.2M
2025-05-16 54.30 55.20 53.90 54.30 0.2M
2025-05-15 52.00 54.70 52.00 54.20 0.4M
2025-05-14 52.40 53.40 51.90 52.60 0.2M
2025-05-13 52.70 54.00 51.80 52.40 0.3M
2025-05-12 49.90 51.40 49.65 51.00 0.2M
2025-05-09 50.00 50.00 48.60 49.60 0.1M
2025-05-08 49.10 49.80 48.70 49.80 0.1M
2025-05-07 48.00 48.35 47.65 48.35 0.0M
2025-05-06 47.45 48.60 47.45 48.00 0.1M
2025-05-05 49.65 49.65 46.30 47.95 0.1M
2025-05-02 49.70 49.80 49.00 49.80 0.1M
2025-04-30 49.60 49.60 48.90 49.50 0.1M
2025-04-29 49.50 49.70 49.25 49.55 0.1M
2025-04-28 49.00 49.40 49.00 49.40 0.0M
2025-04-25 48.40 49.50 48.10 49.00 0.2M
2025-04-24 48.00 48.50 47.75 48.05 0.1M
2025-04-23 47.00 47.85 46.50 47.60 0.2M
2025-04-22 45.45 45.95 43.80 45.55 0.3M
2025-04-21 46.55 46.55 45.45 45.55 0.1M
2025-04-18 47.50 47.55 46.50 47.35 0.1M
2025-04-17 46.60 47.95 46.60 47.15 0.1M
2025-04-16 49.95 49.95 47.25 47.70 0.2M
2025-04-15 45.80 49.85 45.80 49.70 0.3M
2025-04-14 45.00 46.95 45.00 45.35 0.1M
2025-04-11 42.00 44.60 41.45 44.60 0.3M
2025-04-10 46.05 46.05 46.05 46.05 0.1M
2025-04-09 45.00 45.00 41.90 41.90 0.5M
2025-04-08 48.00 48.00 46.55 46.55 0.2M
2025-04-07 51.70 51.70 51.70 51.70 0.0M
2025-04-02 56.40 57.40 56.10 57.40 0.1M
2025-04-01 55.50 56.70 55.50 56.70 0.1M
2025-03-31 57.80 57.80 54.50 55.10 0.3M
2025-03-28 60.60 60.60 58.50 59.00 0.2M
2025-03-27 60.40 61.00 60.00 61.00 0.1M
2025-03-26 62.00 62.00 60.90 60.90 0.1M
2025-03-25 62.60 62.70 61.30 61.60 0.1M
2025-03-24 63.10 63.10 62.10 62.50 0.1M
2025-03-21 63.70 63.70 62.00 63.10 0.1M
2025-03-20 61.90 63.40 61.90 63.40 0.2M
2025-03-19 62.10 63.00 61.50 61.80 0.1M
2025-03-18 61.80 62.20 61.50 62.20 0.1M
2025-03-17 61.90 61.90 61.40 61.50 0.1M
2025-03-14 60.60 61.80 60.10 61.80 0.1M
2025-03-13 61.70 62.40 60.50 61.00 0.2M
2025-03-12 61.90 61.90 60.80 61.20 0.2M
2025-03-11 61.20 61.60 60.00 61.60 0.3M
2025-03-10 65.00 65.00 62.60 63.00 0.2M
2025-03-07 65.80 66.00 63.80 65.30 0.2M
2025-03-06 64.70 66.20 64.70 65.50 0.2M
2025-03-05 63.80 64.90 63.80 64.70 0.2M
2025-03-04 62.30 63.90 62.30 63.90 0.1M
2025-03-03 64.00 64.00 62.50 63.30 0.1M
2025-02-27 65.40 65.50 63.50 64.00 0.0M
2025-02-26 65.60 65.80 65.10 65.60 0.0M
2025-02-25 66.20 66.50 65.30 65.80 0.0M
2025-02-24 66.60 66.80 66.00 66.60 0.0M
2025-02-21 65.00 67.20 64.90 66.70 0.0M
2025-02-20 65.10 65.20 64.60 65.20 0.0M
2025-02-19 64.90 65.40 64.60 65.10 0.0M
2025-02-18 64.40 66.00 64.40 64.70 0.0M
2025-02-17 65.10 65.10 63.90 64.40 0.0M
2025-02-14 65.20 65.20 63.90 64.70 0.0M
2025-02-13 63.40 64.90 63.40 64.60 0.0M
2025-02-12 63.50 64.20 62.80 62.90 0.0M
2025-02-11 63.30 65.20 62.90 63.60 0.0M
2025-02-10 61.70 62.60 60.90 62.30 0.0M
2025-02-07 61.60 61.90 60.90 61.90 0.0M
2025-02-06 59.30 62.00 59.30 61.60 0.0M
2025-02-05 58.60 58.90 57.40 58.90 0.0M
2025-02-04 58.70 58.70 57.30 57.80 0.0M
2025-02-03 58.00 58.30 57.00 58.30 0.0M
2025-01-22 59.00 59.10 58.60 59.10 0.0M
2025-01-21 59.20 59.30 58.80 59.30 0.0M
2025-01-20 59.30 59.60 58.50 59.60 0.0M
2025-01-17 59.10 59.50 58.30 59.30 0.0M
2025-01-16 60.00 60.00 59.00 59.20 0.0M
2025-01-15 59.10 60.20 58.40 59.50 0.0M
2025-01-14 58.40 58.70 57.20 58.50 0.0M
2025-01-13 56.70 58.60 55.10 57.60 0.0M
2025-01-10 56.30 56.40 54.00 55.60 0.3M
2025-01-09 58.30 58.40 56.30 56.30 0.0M
2025-01-08 58.90 59.00 58.10 58.60 0.0M
2025-01-07 59.00 60.00 58.30 59.60 0.0M
2025-01-06 58.40 59.30 58.00 59.20 0.0M
2025-01-03 59.40 59.80 58.30 58.30 0.1M
2025-01-02 59.70 60.00 58.90 59.60 0.0M