康全电讯

8089
🏛️ 中国台湾 →
33.40
最后更新: 2025-10-03
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
2025-10-03 34.85 34.85 33.10 33.40 0.4M
2025-10-02 35.00 35.20 33.70 34.50 0.3M
2025-10-01 34.80 35.20 34.05 34.10 0.2M
2025-09-30 34.20 34.85 34.15 34.85 0.1M
2025-09-26 36.15 36.15 34.00 34.10 0.5M
2025-09-25 36.25 37.20 35.95 36.10 0.3M
2025-09-24 35.95 36.50 35.75 35.90 0.1M
2025-09-23 37.10 37.10 35.85 36.00 0.2M
2025-09-22 35.80 37.05 35.80 36.90 0.2M
2025-09-19 35.75 36.25 35.75 36.00 0.1M
2025-09-18 36.15 36.90 36.10 36.10 0.1M
2025-09-17 36.50 36.95 36.00 36.25 0.1M
2025-09-16 37.05 37.10 36.20 36.35 0.4M
2025-09-15 37.35 38.35 37.00 37.05 0.2M
2025-09-12 37.80 38.35 37.20 37.70 0.3M
2025-09-11 38.65 38.80 37.20 37.30 0.5M
2025-09-10 38.35 38.95 38.35 38.75 0.3M
2025-09-09 38.85 39.50 38.80 38.90 0.2M
2025-09-08 38.75 39.05 38.70 39.00 0.2M
2025-09-05 40.20 40.20 38.80 39.00 0.3M
2025-09-04 40.50 41.00 39.40 39.50 0.4M
2025-09-03 38.60 41.00 38.40 40.40 0.9M
2025-09-02 39.15 39.50 38.20 38.35 0.3M
2025-09-01 40.00 40.05 38.55 39.15 0.5M
2025-08-29 41.85 41.85 40.10 40.10 0.5M
2025-08-28 41.20 42.80 41.00 41.05 1.0M
2025-08-27 39.70 42.60 39.50 41.10 1.2M
2025-08-26 38.75 40.60 38.75 39.55 0.5M
2025-08-25 38.25 39.95 38.20 38.75 1.1M
2025-08-22 39.16 39.78 39.02 39.78 0.4M
2025-08-21 38.93 40.00 38.93 39.56 0.2M
2025-08-20 40.36 40.36 38.93 38.93 0.4M
2025-08-19 41.33 41.38 39.56 40.36 0.7M
2025-08-18 43.38 43.56 41.16 41.56 0.9M
2025-08-15 45.80 50.00 45.60 48.55 1.5M
2025-08-14 45.75 46.00 44.80 45.70 0.4M
2025-08-13 46.00 47.10 44.40 45.05 1.7M
2025-08-12 41.70 45.10 41.70 45.10 1.3M
2025-08-11 40.80 41.65 39.95 41.00 0.9M
2025-08-08 42.25 42.60 41.70 41.70 0.3M
2025-08-07 43.05 43.05 42.00 42.25 0.2M
2025-08-06 43.65 43.65 42.65 42.70 0.2M
2025-08-05 43.35 43.85 43.00 43.50 0.2M
2025-08-04 42.85 43.25 41.90 43.00 0.2M
2025-08-01 41.35 42.90 41.00 42.90 0.3M
2025-07-31 43.00 43.25 41.35 41.60 0.8M
2025-07-30 43.75 43.80 42.80 42.95 0.5M
2025-07-29 44.50 44.50 43.60 43.65 0.3M
2025-07-28 44.10 45.20 44.10 44.35 0.2M
2025-07-25 44.45 44.60 44.10 44.10 0.2M
2025-07-24 44.45 44.80 44.10 44.45 0.1M
2025-07-23 43.45 44.45 43.45 44.30 0.2M
2025-07-22 45.45 45.80 43.90 44.00 0.4M
2025-07-21 45.20 45.95 45.15 45.30 0.2M
2025-07-18 45.85 46.20 45.10 45.10 0.2M
2025-07-17 45.00 45.60 45.00 45.45 0.2M
2025-07-16 44.90 45.75 44.80 45.10 0.2M
2025-07-15 45.20 45.30 44.75 44.90 0.2M
2025-07-14 45.55 46.70 44.90 44.90 0.4M
2025-07-11 44.80 45.70 44.80 45.55 0.2M
2025-07-10 45.70 45.95 44.80 44.80 0.3M
2025-07-09 45.80 45.85 44.50 45.75 0.5M
2025-07-08 46.55 46.55 45.50 45.80 0.4M
2025-07-07 48.15 48.15 46.85 46.85 0.5M
2025-07-04 48.35 50.30 47.00 48.05 1.8M
2025-07-03 47.35 48.35 47.35 47.90 0.4M
2025-07-02 46.95 47.55 46.15 47.00 0.2M
2025-07-01 46.60 47.30 46.60 46.75 0.3M
2025-06-30 47.60 47.60 46.15 46.30 0.3M
2025-06-27 47.80 47.80 47.00 47.25 0.2M
2025-06-26 48.10 48.40 47.15 47.25 0.3M
2025-06-25 48.80 49.25 47.90 47.95 0.2M
2025-06-24 48.05 48.70 48.05 48.35 0.2M
2025-06-23 48.25 48.25 46.95 47.50 0.3M
2025-06-20 48.80 48.95 47.00 48.55 0.4M
2025-06-19 49.85 49.85 48.40 48.60 0.4M
2025-06-18 49.65 50.00 49.00 49.40 0.2M
2025-06-17 51.70 51.70 49.65 49.65 0.4M
2025-06-16 51.10 51.10 49.85 50.80 0.3M
2025-06-13 49.60 52.20 49.20 51.00 1.0M
2025-06-12 48.95 50.60 48.55 49.65 0.6M
2025-06-11 48.60 49.35 48.25 48.80 0.3M
2025-06-10 48.50 49.00 48.25 48.25 0.7M
2025-06-09 50.90 50.90 48.70 49.50 0.6M
2025-06-06 50.00 52.90 50.00 50.70 0.8M
2025-06-05 49.60 50.30 49.20 49.65 0.3M
2025-06-04 48.45 49.80 48.45 49.60 0.3M
2025-06-03 48.70 49.00 48.10 48.10 0.2M
2025-06-02 49.95 49.95 48.10 48.55 0.4M
2025-05-29 51.10 51.20 50.00 50.10 0.3M
2025-05-28 49.75 51.20 49.50 50.00 0.6M
2025-05-27 51.00 51.00 48.85 49.10 0.6M
2025-05-26 52.40 52.40 50.70 50.80 0.3M
2025-05-23 51.50 53.50 50.80 52.00 0.7M
2025-05-22 51.10 51.50 50.20 51.10 0.3M
2025-05-21 51.00 51.60 50.80 51.20 0.2M
2025-05-20 51.60 51.90 50.90 51.10 0.2M
2025-05-19 52.20 52.30 50.80 51.30 0.5M
2025-05-16 52.60 53.30 52.00 52.20 0.5M
2025-05-15 54.30 54.30 52.20 52.60 0.8M
2025-05-14 52.50 55.50 52.30 54.10 2.4M
2025-05-13 52.00 53.10 51.00 51.40 0.8M
2025-05-12 51.20 51.70 50.40 51.10 0.9M
2025-05-09 50.00 50.80 50.00 50.40 3.2M
2025-05-08 54.40 55.60 53.80 55.50 1.0M
2025-05-07 56.00 56.00 52.40 52.80 1.4M
2025-05-06 55.00 56.90 54.60 55.60 1.0M
2025-05-05 62.00 62.00 55.40 55.80 2.4M
2025-05-02 64.40 65.00 61.20 61.50 2.0M
2025-04-30 67.80 68.70 63.70 63.70 6.8M
2025-04-29 67.20 67.40 63.20 67.40 5.3M
2025-04-28 56.10 61.30 56.10 61.30 1.5M
2025-04-25 54.90 57.50 54.50 55.80 0.9M
2025-04-24 56.00 56.00 53.50 53.70 0.5M
2025-04-23 54.80 56.50 54.00 55.50 0.8M
2025-04-22 52.60 54.60 52.00 52.00 0.6M
2025-04-21 58.70 59.00 53.90 54.00 1.3M
2025-04-18 63.00 63.50 59.10 59.10 1.1M
2025-04-17 57.90 62.70 56.60 62.00 1.1M
2025-04-16 58.90 60.90 58.50 58.50 0.8M
2025-04-15 59.50 62.50 59.20 59.50 2.1M
2025-04-14 54.40 58.60 54.00 58.50 1.7M
2025-04-11 50.20 53.70 48.20 53.30 1.6M
2025-04-10 50.80 50.80 50.80 50.80 0.3M
2025-04-09 49.25 49.50 45.15 46.20 2.7M
2025-04-08 45.00 46.45 45.00 45.00 0.8M
2025-04-07 49.95 49.95 49.95 49.95 0.1M
2025-04-02 54.70 55.50 53.80 55.50 0.5M
2025-04-01 55.80 56.30 54.80 55.00 0.6M
2025-03-31 54.20 57.30 54.20 55.20 0.8M
2025-03-28 61.00 61.10 57.10 59.00 1.0M
2025-03-27 63.50 63.70 61.60 61.60 0.5M
2025-03-26 65.40 65.40 63.80 63.90 0.3M
2025-03-25 65.50 66.70 64.60 64.90 0.5M
2025-03-24 64.60 66.00 64.50 65.00 0.2M
2025-03-21 66.10 66.10 65.00 65.00 0.2M
2025-03-20 65.20 66.70 64.30 65.60 0.6M
2025-03-19 65.30 65.60 64.10 64.30 0.3M
2025-03-18 64.60 65.40 64.00 64.80 0.3M
2025-03-17 64.30 65.40 63.10 63.50 0.5M
2025-03-14 64.90 64.90 62.80 64.30 0.4M
2025-03-13 66.30 66.70 63.60 63.80 0.6M
2025-03-12 66.60 67.10 65.20 65.60 0.5M
2025-03-11 64.60 66.40 63.50 66.40 0.7M
2025-03-10 70.40 71.50 65.00 65.50 2.3M
2025-03-07 69.50 72.30 69.20 72.10 1.6M
2025-03-06 72.30 72.80 69.40 69.60 0.9M
2025-03-05 71.80 72.80 70.50 71.90 0.8M
2025-03-04 70.00 71.90 69.20 71.40 1.2M
2025-03-03 70.20 72.00 69.70 70.00 1.0M
2025-02-27 68.40 72.50 68.10 71.50 0.0M
2025-02-26 66.80 67.90 66.50 67.80 0.0M
2025-02-25 68.30 68.30 66.80 66.80 0.0M
2025-02-24 67.70 68.60 67.20 68.30 0.0M
2025-02-21 68.60 70.10 67.70 68.40 0.0M
2025-02-20 70.00 70.00 67.90 68.60 0.0M
2025-02-19 64.50 70.40 64.00 69.70 0.0M
2025-02-18 63.50 64.40 63.50 64.10 0.0M
2025-02-17 63.00 63.80 62.80 63.30 0.0M
2025-02-14 64.30 64.70 62.40 62.40 0.0M
2025-02-13 63.30 64.40 62.70 63.90 0.0M
2025-02-12 65.10 65.50 62.60 63.00 0.0M
2025-02-11 63.00 64.20 60.10 63.30 0.0M
2025-02-10 64.00 64.00 64.00 64.00 0.0M
2025-02-07 71.80 72.30 70.70 71.10 0.0M
2025-02-06 71.90 72.90 71.70 71.70 0.0M
2025-02-05 70.00 71.80 70.00 71.40 0.0M
2025-02-04 71.60 72.20 69.20 69.30 0.0M
2025-02-03 69.10 71.40 68.50 71.00 0.0M
2025-01-22 71.00 71.90 70.30 71.00 0.0M
2025-01-21 71.80 71.80 70.60 70.70 0.0M
2025-01-20 70.50 72.00 70.10 71.80 0.0M
2025-01-17 72.00 72.40 70.50 70.60 0.0M
2025-01-16 72.20 73.20 71.40 71.80 0.0M
2025-01-15 71.20 73.70 70.40 71.80 0.0M
2025-01-14 71.00 71.50 69.50 71.20 0.0M
2025-01-13 70.60 72.50 68.50 70.40 0.0M
2025-01-10 80.80 80.80 72.80 73.00 2.2M
2025-01-09 81.40 84.20 80.10 80.80 0.0M
2025-01-08 79.00 80.80 78.50 80.20 0.0M
2025-01-07 81.50 81.80 79.50 79.50 0.0M
2025-01-06 81.50 82.30 80.60 81.00 0.0M
2025-01-03 79.50 81.40 79.30 80.50 0.8M
2025-01-02 78.90 79.90 78.30 79.00 0.0M