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
2021-12-30 55.00 55.20 53.20 53.80 0.1M
2021-12-29 55.30 55.50 53.30 54.00 0.1M
2021-12-28 57.00 57.00 55.20 55.90 0.1M
2021-12-27 58.00 58.20 56.30 56.90 0.2M
2021-12-24 55.80 57.80 55.60 56.30 0.2M
2021-12-23 56.00 57.00 55.00 56.20 0.1M
2021-12-22 53.60 56.30 53.60 55.40 0.1M
2021-12-21 55.20 55.20 51.30 53.20 0.2M
2021-12-20 58.30 59.20 54.00 54.80 0.5M
2021-12-17 59.20 61.20 52.70 59.10 0.8M
2021-12-16 47.20 60.50 47.20 59.30 1.1M
2021-12-15 47.55 47.80 45.65 47.05 0.2M
2021-12-14 46.70 50.00 46.00 47.70 0.4M
2021-12-13 44.20 47.60 44.00 47.50 0.4M
2021-12-10 42.75 44.15 42.00 44.10 0.2M
2021-12-09 42.25 44.20 42.00 43.00 0.1M
2021-12-08 42.55 42.55 42.00 42.00 0.0M
2021-12-07 41.90 42.00 41.05 41.85 0.0M
2021-12-06 41.75 41.90 40.55 41.85 0.0M
2021-12-03 42.15 42.15 41.30 41.40 0.0M
2021-12-02 42.10 42.10 41.40 41.80 0.0M
2021-11-30 42.10 42.60 41.40 42.20 0.1M
2021-11-29 41.10 42.15 41.00 41.95 0.1M
2021-11-26 42.25 42.65 41.10 42.00 0.1M
2021-11-25 41.90 42.65 41.35 41.90 0.0M
2021-11-24 42.95 43.15 40.40 41.80 0.2M
2021-11-23 42.40 44.20 41.80 42.95 0.4M
2021-11-22 39.75 42.60 39.60 42.40 0.2M
2021-11-19 39.90 40.35 39.00 39.75 0.0M
2021-11-18 39.85 39.85 39.20 39.30 0.0M
2021-11-17 38.85 39.70 38.55 39.70 0.0M
2021-11-16 39.60 39.75 38.90 38.90 0.0M
2021-11-15 40.05 40.05 39.00 39.50 0.0M
2021-11-12 39.60 41.00 39.60 40.20 0.0M
2021-11-11 39.70 40.25 39.60 40.20 0.1M
2021-11-10 39.95 39.95 39.55 39.80 0.0M
2021-11-09 39.90 39.90 39.25 39.90 0.0M
2021-11-08 39.20 39.90 39.15 39.40 0.1M
2021-11-05 38.90 39.20 38.50 39.20 0.1M
2021-11-04 37.75 37.80 37.65 37.65 0.0M
2021-11-03 37.00 37.65 37.00 37.30 0.0M
2021-11-02 37.35 37.80 36.90 37.80 0.0M
2021-11-01 38.45 38.45 36.85 36.85 0.1M
2021-10-29 38.60 38.60 37.80 37.85 0.0M
2021-10-28 38.85 39.00 37.90 37.90 0.0M
2021-10-27 38.65 38.80 38.65 38.80 0.0M
2021-10-26 38.95 39.25 37.80 38.45 0.0M
2021-10-25 38.75 39.20 38.30 38.50 0.1M
2021-10-22 40.00 40.00 38.65 38.80 0.0M
2021-10-21 38.25 40.75 38.10 39.75 0.2M
2021-10-20 38.00 38.85 37.85 38.15 0.0M
2021-10-19 37.00 38.00 37.00 38.00 0.0M
2021-10-18 37.75 37.99 35.59 37.35 0.2M
2021-10-15 39.46 40.25 37.50 37.89 0.2M
2021-10-14 39.26 39.90 38.19 39.17 0.2M
2021-10-13 35.98 42.25 35.98 39.71 0.5M
2021-10-12 34.95 35.98 34.75 35.93 0.0M
2021-10-08 35.78 35.83 35.29 35.29 0.0M
2021-10-07 35.69 36.08 35.29 35.88 0.0M
2021-10-06 34.36 35.88 34.36 35.29 0.0M
2021-10-05 34.66 35.29 34.66 35.15 0.0M
2021-10-04 35.29 35.44 34.36 34.51 0.0M
2021-10-01 36.03 36.72 35.15 35.15 0.1M
2021-09-30 36.67 36.72 36.42 36.47 0.0M
2021-09-29 36.13 36.72 36.13 36.67 0.0M
2021-09-28 36.27 36.96 36.27 36.52 0.1M
2021-09-27 36.13 36.72 36.13 36.72 0.0M
2021-09-24 36.76 36.96 36.13 36.86 0.0M
2021-09-23 36.62 37.11 35.83 36.76 0.0M
2021-09-22 37.25 37.25 36.13 36.76 0.1M
2021-09-17 36.76 37.30 36.42 37.25 0.0M
2021-09-16 37.40 37.40 36.27 36.76 0.1M
2021-09-15 36.13 37.40 35.83 37.40 0.1M
2021-09-14 37.25 37.25 36.27 36.47 0.0M
2021-09-13 36.72 36.72 36.57 36.57 0.0M
2021-09-10 36.72 36.96 36.62 36.76 0.0M
2021-09-09 36.13 37.21 36.13 37.21 0.0M
2021-09-08 36.62 36.76 36.13 36.13 0.0M
2021-09-07 36.72 37.01 36.37 37.01 0.0M
2021-09-06 37.60 37.60 36.32 36.62 0.1M
2021-09-03 35.49 36.91 35.29 36.91 0.2M
2021-09-02 35.88 35.93 35.69 35.93 0.0M
2021-09-01 35.29 35.93 35.29 35.88 0.0M
2021-08-31 35.64 35.78 35.20 35.78 0.0M
2021-08-30 36.27 36.27 35.69 35.69 0.2M
2021-08-27 35.93 36.42 35.29 35.74 0.1M
2021-08-26 35.29 36.57 34.41 36.32 0.3M
2021-08-25 33.48 35.59 33.48 35.29 0.2M
2021-08-24 33.33 33.43 33.24 33.33 0.0M
2021-08-23 32.89 33.48 32.84 33.43 0.0M
2021-08-20 33.33 33.33 33.28 33.33 0.0M
2021-08-19 33.48 33.48 32.75 32.94 0.0M
2021-08-18 32.06 34.61 32.06 34.12 0.1M
2021-08-17 33.82 33.82 32.50 33.04 0.1M
2021-08-16 33.92 34.26 32.21 33.33 0.1M
2021-08-13 32.99 35.15 32.99 33.38 0.2M
2021-08-12 33.14 33.14 32.11 32.16 0.0M
2021-08-11 34.22 34.22 31.76 32.75 0.1M
2021-08-10 35.15 35.15 33.97 35.15 0.0M
2021-08-09 35.20 35.20 33.87 35.20 0.0M
2021-08-06 35.25 35.25 33.73 34.80 0.0M
2021-08-04 34.31 35.49 34.22 35.25 0.0M
2021-08-03 35.29 35.49 33.33 35.49 0.2M
2021-08-02 35.00 35.69 34.56 35.29 0.1M
2021-07-30 34.07 35.15 34.07 35.00 0.0M
2021-07-29 35.15 36.08 33.97 35.10 0.1M
2021-07-28 35.10 35.34 32.60 35.15 0.1M
2021-07-27 36.27 36.42 34.31 35.10 0.1M
2021-07-26 34.75 36.91 34.66 36.76 0.2M
2021-07-23 34.02 34.95 33.63 34.71 0.1M
2021-07-22 33.24 34.02 31.96 33.97 0.0M
2021-07-21 33.28 34.46 31.86 33.24 0.1M
2021-07-20 30.49 34.51 29.85 33.28 0.4M
2021-07-19 30.39 31.32 29.85 31.23 0.0M
2021-07-16 30.10 31.18 30.10 31.18 0.0M
2021-07-15 30.59 31.62 30.59 31.18 0.0M
2021-07-14 32.94 33.33 29.85 31.57 0.1M
2021-07-13 30.39 33.82 30.39 33.38 0.2M
2021-07-12 30.49 30.54 29.90 29.90 0.0M
2021-07-09 30.54 30.59 29.80 30.10 0.0M
2021-07-08 29.71 30.54 29.71 30.54 0.0M
2021-07-07 29.31 29.80 29.07 29.61 0.0M
2021-07-06 29.46 29.46 29.36 29.36 0.0M
2021-07-05 29.22 29.90 29.22 29.41 0.1M
2021-07-02 29.22 29.61 29.22 29.41 0.1M
2021-07-01 30.20 30.20 29.12 29.17 0.0M
2021-06-30 28.97 30.15 28.92 30.15 0.0M
2021-06-29 29.71 29.90 28.82 29.51 0.1M
2021-06-28 29.90 30.20 29.80 29.90 0.0M
2021-06-25 30.39 30.39 29.95 30.39 0.0M
2021-06-24 30.10 30.10 29.80 29.80 0.0M
2021-06-23 30.00 30.00 30.00 30.00 0.0M
2021-06-22 30.10 30.15 29.80 29.90 0.0M
2021-06-21 29.26 29.80 28.92 29.80 0.0M
2021-06-18 32.84 33.04 29.36 29.36 0.1M
2021-06-17 32.94 32.94 32.35 32.35 0.0M
2021-06-16 31.96 32.50 31.96 32.35 0.0M
2021-06-15 32.35 32.60 31.81 32.30 0.1M
2021-06-11 31.72 33.28 31.23 32.30 0.1M
2021-06-10 30.59 32.21 30.49 31.37 0.1M
2021-06-09 30.49 30.49 30.49 30.49 0.0M
2021-06-08 30.44 30.88 29.95 30.49 0.0M
2021-06-07 30.29 30.29 29.90 30.25 0.0M
2021-06-04 29.17 30.39 29.17 30.39 0.0M
2021-06-02 29.17 29.41 28.92 29.41 0.0M
2021-06-01 30.39 30.39 30.34 30.34 0.0M
2021-05-31 30.29 31.67 29.41 30.39 0.1M
2021-05-28 30.39 30.39 29.61 30.15 0.1M
2021-05-27 30.29 30.74 28.14 30.39 0.1M
2021-05-26 27.94 30.54 27.94 30.29 0.1M
2021-05-25 27.45 28.43 26.08 27.94 0.1M
2021-05-24 28.24 28.43 27.84 28.14 0.0M
2021-05-21 25.93 29.51 25.88 28.43 0.2M
2021-05-20 25.05 25.54 25.00 25.00 0.0M
2021-05-19 25.29 26.37 25.15 25.25 0.1M
2021-05-18 22.94 25.88 22.94 25.88 0.1M
2021-05-17 25.98 26.27 22.06 22.21 0.4M
2021-05-14 26.47 27.25 26.47 26.62 0.1M
2021-05-13 27.25 27.75 25.05 26.72 0.2M
2021-05-12 30.93 31.47 24.95 26.76 0.3M
2021-05-11 32.60 32.99 30.93 31.52 0.0M
2021-05-10 33.82 33.97 32.94 32.94 0.0M
2021-05-07 34.36 34.46 34.31 34.31 0.0M
2021-05-06 34.61 34.95 33.97 34.12 0.1M
2021-05-05 33.63 35.49 33.63 33.92 0.1M
2021-05-04 36.08 36.62 31.32 33.63 0.2M
2021-05-03 38.28 38.43 36.13 36.13 0.1M
2021-04-29 38.24 38.53 38.14 38.43 0.0M
2021-04-28 39.61 39.66 38.38 38.73 0.1M
2021-04-27 39.51 39.61 39.07 39.22 0.0M
2021-04-26 39.56 39.66 39.07 39.51 0.1M
2021-04-23 40.74 41.08 38.87 40.00 0.2M
2021-04-22 41.08 42.40 40.78 41.18 0.1M
2021-04-21 39.46 42.16 39.26 41.42 0.2M
2021-04-20 39.22 39.51 38.73 39.31 0.1M
2021-04-19 41.18 41.18 38.87 39.56 0.1M
2021-04-16 42.30 42.30 38.97 41.13 0.3M
2021-04-15 42.35 42.50 41.52 42.25 0.1M
2021-04-14 43.09 43.14 40.59 42.06 0.2M
2021-04-13 42.25 43.04 41.23 42.30 0.3M
2021-04-12 43.28 43.28 41.57 41.57 0.2M
2021-04-09 42.75 44.26 42.35 43.28 0.2M
2021-04-08 37.75 43.53 37.75 42.55 0.4M
2021-04-07 37.16 39.02 36.52 38.48 0.2M
2021-04-06 37.21 37.94 35.20 37.16 0.3M
2021-04-01 33.43 37.01 33.43 36.76 0.5M
2021-03-31 32.84 33.33 32.35 33.28 0.1M
2021-03-30 32.94 32.94 32.25 32.89 0.1M
2021-03-29 32.94 33.53 32.25 32.45 0.0M
2021-03-26 31.86 33.28 31.72 32.89 0.1M
2021-03-25 31.23 32.21 31.23 31.86 0.0M
2021-03-24 32.25 32.25 31.23 32.06 0.0M
2021-03-23 32.25 32.45 31.76 32.16 0.1M
2021-03-22 31.96 32.21 31.67 32.21 0.0M
2021-03-19 31.96 32.75 31.42 32.21 0.1M
2021-03-18 32.94 33.28 31.47 32.89 0.1M
2021-03-17 33.63 34.31 32.35 32.35 0.2M
2021-03-16 30.59 33.97 30.59 33.43 0.3M
2021-03-15 30.83 30.88 29.80 30.49 0.1M
2021-03-12 32.16 32.16 30.59 31.32 0.1M
2021-03-11 32.79 32.79 29.51 31.37 0.3M
2021-03-10 32.45 33.97 30.74 32.79 0.6M
2021-03-09 27.65 32.40 25.69 31.76 0.6M
2021-03-08 24.71 27.84 24.71 27.40 0.4M
2021-03-05 24.56 24.61 24.51 24.61 0.0M
2021-03-04 24.26 24.36 24.02 24.26 0.1M
2021-03-03 24.51 24.61 24.22 24.51 0.1M
2021-03-02 24.51 24.61 24.22 24.31 0.1M
2021-02-25 24.61 24.71 23.97 24.51 0.1M
2021-02-24 24.66 25.05 23.97 23.97 0.0M
2021-02-23 25.05 25.15 24.71 25.00 0.0M
2021-02-22 24.56 24.90 24.26 24.71 0.1M
2021-02-19 25.59 25.74 23.92 24.51 0.1M
2021-02-18 25.98 26.08 25.39 25.54 0.1M
2021-02-17 24.12 26.08 24.12 25.98 0.1M
2021-02-05 24.02 24.22 22.94 23.63 0.2M
2021-02-03 24.56 24.61 24.07 24.36 0.0M
2021-02-02 23.77 23.97 23.68 23.97 0.0M
2021-02-01 23.28 23.92 23.24 23.92 0.0M
2021-01-29 23.43 23.53 23.43 23.53 0.0M
2021-01-28 23.53 24.02 23.48 23.48 0.0M
2021-01-27 24.02 24.02 23.82 24.02 0.0M
2021-01-26 24.02 24.26 23.53 23.77 0.1M
2021-01-25 23.63 24.12 23.63 24.02 0.0M
2021-01-22 23.04 24.02 23.04 23.63 0.0M
2021-01-21 23.14 23.53 21.86 23.14 0.3M
2021-01-20 23.92 24.02 23.43 23.53 0.1M
2021-01-19 24.22 24.31 23.68 23.92 0.1M
2021-01-18 24.51 24.61 24.22 24.61 0.2M
2021-01-15 25.34 25.49 24.56 25.05 0.2M
2021-01-14 26.18 26.18 25.20 25.44 0.2M
2021-01-13 25.98 26.18 25.78 26.08 0.1M
2021-01-12 25.44 26.57 25.39 26.57 0.1M
2021-01-11 25.05 25.05 24.75 24.75 0.0M
2021-01-08 25.74 25.74 25.00 25.20 0.0M
2021-01-07 24.51 25.69 24.51 25.69 0.1M
2021-01-06 24.61 24.75 24.17 24.75 0.1M
2021-01-05 24.71 24.95 24.56 24.71 0.0M
2021-01-04 23.82 24.71 23.82 24.61 0.0M