康控-KY

4943
🏛️ 中国台湾 →
9.08
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
2022-12-30 23.80 25.15 23.80 25.15 0.5M
2022-12-29 22.18 23.80 22.18 22.90 0.5M
2022-12-28 21.46 21.64 21.46 21.64 0.2M
2022-12-27 19.38 20.65 19.38 20.65 0.2M
2022-12-26 18.66 20.28 18.66 19.83 0.4M
2022-12-23 19.20 19.20 17.67 19.11 0.9M
2022-12-22 17.51 17.51 17.51 17.51 0.1M
2022-12-21 15.92 15.92 15.92 15.92 0.1M
2022-12-20 14.48 14.48 14.48 14.48 0.2M
2022-12-19 13.45 13.45 12.86 13.16 0.0M
2022-12-16 12.66 12.80 12.66 12.80 0.0M
2022-12-15 12.32 12.77 12.32 12.66 0.0M
2022-12-14 12.75 12.75 12.62 12.62 0.0M
2022-12-13 12.62 12.80 12.62 12.75 0.0M
2022-12-12 12.41 12.87 12.41 12.62 0.1M
2022-12-09 12.62 12.64 12.41 12.60 0.1M
2022-12-08 12.37 12.89 12.35 12.89 0.1M
2022-12-07 12.93 13.34 12.87 12.87 0.0M
2022-12-06 13.88 13.88 12.86 12.86 0.1M
2022-12-05 14.41 14.41 13.58 13.92 0.1M
2022-12-02 13.32 14.17 13.32 14.01 0.2M
2022-12-01 13.00 13.00 12.32 12.89 0.2M
2022-11-30 14.42 14.42 12.89 12.98 0.3M
2022-11-29 14.70 14.70 13.52 14.15 0.8M
2022-11-28 12.15 13.36 12.15 13.36 0.3M
2022-11-25 11.14 12.15 11.14 12.15 0.5M
2022-11-24 10.62 11.05 10.62 11.05 0.5M
2022-11-23 11.11 12.33 11.11 11.11 1.7M
2022-11-22 12.33 12.33 12.33 12.33 0.0M
2022-11-21 13.69 13.69 13.69 13.69 0.0M
2022-11-18 15.20 15.20 15.20 15.20 0.0M
2022-11-17 16.88 16.88 16.88 16.88 0.0M
2022-11-16 18.75 18.75 18.75 18.75 0.2M
2022-11-15 20.37 21.55 20.37 20.83 0.2M
2022-11-14 20.56 20.56 19.83 20.37 0.2M
2022-11-11 21.82 21.82 20.56 20.56 0.3M
2022-11-10 21.10 21.73 20.56 21.10 0.4M
2022-11-09 20.19 21.46 19.56 21.46 0.5M
2022-11-08 20.19 20.28 19.56 19.56 0.1M
2022-11-07 20.46 20.46 19.83 19.92 0.2M
2022-11-04 19.20 20.56 18.93 20.46 0.3M
2022-11-03 19.20 19.20 18.57 18.93 0.1M
2022-11-02 18.03 19.65 18.01 19.20 0.2M
2022-11-01 17.80 18.21 17.80 18.03 0.0M
2022-10-31 17.87 18.39 17.78 17.98 0.1M
2022-10-28 18.30 18.30 17.78 17.78 0.1M
2022-10-27 17.80 18.21 17.80 18.03 0.1M
2022-10-26 17.94 18.03 17.72 17.80 0.2M
2022-10-25 19.20 19.20 17.76 18.01 0.3M
2022-10-24 19.65 20.19 19.02 19.20 0.6M
2022-10-21 17.89 19.74 17.89 19.74 0.9M
2022-10-20 17.96 18.21 17.94 17.99 0.1M
2022-10-19 18.01 18.39 18.01 18.12 0.1M
2022-10-18 18.30 18.48 17.87 18.21 0.1M
2022-10-17 19.11 19.11 17.98 18.30 0.1M
2022-10-14 18.30 18.93 18.30 18.75 0.2M
2022-10-13 19.11 19.20 17.69 18.12 0.3M
2022-10-12 18.66 19.47 18.66 19.20 0.2M
2022-10-11 20.74 20.74 18.66 18.75 0.3M
2022-10-07 20.65 20.83 20.37 20.74 0.1M
2022-10-06 20.74 21.01 20.37 20.74 0.2M
2022-10-05 21.91 22.18 20.74 20.74 0.2M
2022-10-04 21.91 22.72 21.82 21.91 0.1M
2022-10-03 21.73 21.82 21.28 21.73 0.1M
2022-09-30 20.74 21.82 20.56 21.73 0.1M
2022-09-29 20.92 22.00 20.92 21.73 0.2M
2022-09-28 22.45 22.63 20.65 20.65 0.3M
2022-09-27 23.08 23.08 22.45 22.90 0.1M
2022-09-26 24.79 24.88 22.72 22.81 0.3M
2022-09-23 26.32 26.69 25.24 25.24 0.2M
2022-09-22 26.60 26.60 26.05 26.32 0.1M
2022-09-21 26.78 27.05 26.69 26.69 0.1M
2022-09-20 27.50 27.50 26.78 26.78 0.0M
2022-09-19 27.32 27.32 26.69 26.78 0.1M
2022-09-16 27.14 27.32 26.96 27.32 0.1M
2022-09-15 27.23 27.59 27.23 27.41 0.1M
2022-09-14 27.23 27.59 27.23 27.23 0.1M
2022-09-13 27.41 27.95 27.41 27.68 0.1M
2022-09-12 27.41 27.86 27.32 27.32 0.1M
2022-09-08 27.77 27.86 27.41 27.41 0.1M
2022-09-07 27.86 27.86 27.14 27.14 0.1M
2022-09-06 27.59 27.77 27.05 27.05 0.1M
2022-09-05 27.86 27.86 26.87 27.59 0.1M
2022-09-02 28.22 28.22 26.96 27.05 1.9M
2022-09-01 27.50 28.22 27.50 27.77 0.9M
2022-08-31 27.50 28.13 27.32 27.95 0.2M
2022-08-30 27.14 28.04 27.14 27.95 0.2M
2022-08-29 27.14 27.68 27.05 27.14 0.3M
2022-08-26 27.05 28.67 27.05 28.31 1.0M
2022-08-25 26.60 27.32 26.60 27.05 0.2M
2022-08-24 27.05 27.05 26.60 26.60 1.0M
2022-08-23 26.87 27.23 26.69 26.69 0.3M
2022-08-22 27.41 27.68 26.69 27.50 1.1M
2022-08-19 29.75 29.93 29.30 29.57 1.8M
2022-08-18 29.39 29.75 29.12 29.66 0.1M
2022-08-17 29.93 30.29 29.39 29.48 0.1M
2022-08-16 30.02 30.38 29.39 30.11 0.1M
2022-08-15 29.03 30.38 28.85 30.11 0.2M
2022-08-12 29.12 29.48 28.85 29.03 0.1M
2022-08-11 29.39 29.39 28.85 29.12 0.1M
2022-08-10 29.57 29.57 28.58 28.94 0.1M
2022-08-09 29.48 29.48 28.67 29.03 0.1M
2022-08-08 28.85 29.30 28.31 29.21 0.1M
2022-08-05 28.67 29.30 28.31 28.85 0.1M
2022-08-04 28.94 29.03 27.95 28.49 0.1M
2022-08-03 29.93 30.11 28.94 28.94 0.2M
2022-08-02 30.11 30.11 28.94 29.39 0.2M
2022-08-01 31.01 31.01 29.93 30.29 0.1M
2022-07-29 30.74 31.19 30.74 30.83 0.1M
2022-07-28 31.01 31.28 30.65 30.65 0.1M
2022-07-27 31.82 31.82 30.83 31.01 0.1M
2022-07-26 31.10 31.64 30.83 31.46 0.2M
2022-07-25 31.28 31.82 31.01 31.10 0.1M
2022-07-22 32.46 32.55 31.28 31.55 0.2M
2022-07-21 31.28 33.27 31.19 32.55 0.3M
2022-07-20 31.19 31.55 30.92 30.92 0.1M
2022-07-19 30.92 31.19 30.38 31.19 0.1M
2022-07-18 31.64 31.64 30.65 30.92 0.1M
2022-07-15 32.18 32.18 30.92 31.01 0.1M
2022-07-14 30.92 32.46 30.92 32.28 0.1M
2022-07-13 30.65 32.46 30.65 31.64 0.2M
2022-07-12 31.01 31.19 29.93 29.93 0.2M
2022-07-11 32.82 32.82 30.74 31.37 0.3M
2022-07-08 30.56 33.36 30.56 33.36 0.5M
2022-07-07 29.93 30.65 29.30 30.38 0.1M
2022-07-06 31.55 31.55 29.84 29.84 0.1M
2022-07-05 31.91 32.09 30.92 30.92 0.1M
2022-07-04 32.46 33.18 31.37 31.37 0.2M
2022-07-01 32.91 33.90 32.46 32.46 0.2M
2022-06-30 33.45 33.54 32.91 32.91 0.1M
2022-06-29 33.63 33.72 33.18 33.72 0.1M
2022-06-28 34.98 34.98 33.36 33.63 0.1M
2022-06-27 33.81 34.98 33.81 34.62 0.2M
2022-06-24 33.09 34.17 33.09 33.54 0.1M
2022-06-23 33.72 34.08 33.18 33.18 0.1M
2022-06-22 34.80 34.80 33.36 33.45 0.1M
2022-06-21 32.82 34.08 32.82 33.72 0.1M
2022-06-20 34.71 34.71 32.82 32.82 0.2M
2022-06-17 33.18 35.16 33.18 34.44 0.1M
2022-06-16 35.70 36.06 34.35 34.44 0.2M
2022-06-15 34.71 36.69 34.62 35.52 0.2M
2022-06-14 35.16 35.34 34.53 34.71 0.1M
2022-06-13 35.16 35.88 35.16 35.43 0.1M
2022-06-10 35.61 36.06 35.61 35.97 0.1M
2022-06-09 35.97 36.33 35.97 36.15 0.1M
2022-06-08 36.15 36.42 35.88 35.97 0.1M
2022-06-07 36.60 36.60 35.52 36.15 0.1M
2022-06-06 38.23 38.23 36.06 36.06 0.4M
2022-06-02 40.03 40.03 36.87 37.32 0.9M
2022-06-01 42.73 42.73 39.13 39.58 1.2M
2022-05-31 39.67 43.81 39.67 42.82 1.0M
2022-05-30 39.40 40.21 37.77 40.21 0.4M
2022-05-27 37.05 37.05 36.42 36.60 0.1M
2022-05-26 37.41 37.41 36.24 36.42 0.1M
2022-05-25 35.88 36.78 35.79 36.42 0.1M
2022-05-24 36.51 36.87 35.52 35.61 0.1M
2022-05-23 36.78 36.96 35.88 36.60 0.1M
2022-05-20 35.88 36.42 35.16 36.06 0.1M
2022-05-19 33.81 35.16 33.00 35.07 0.2M
2022-05-18 36.24 36.24 34.98 35.07 0.2M
2022-05-17 34.53 35.70 34.53 35.34 0.1M
2022-05-16 35.25 36.33 35.16 35.16 0.2M
2022-05-13 34.80 35.16 33.81 35.16 0.2M
2022-05-12 34.80 35.34 33.72 33.72 0.3M
2022-05-11 35.43 36.15 35.16 35.16 0.3M
2022-05-10 35.16 36.96 34.98 36.96 0.3M
2022-05-09 36.96 38.14 36.15 36.15 0.2M
2022-05-06 38.04 38.04 36.96 37.86 0.2M
2022-05-05 38.50 39.04 37.86 38.23 0.1M
2022-05-04 38.86 40.39 38.04 38.23 0.2M
2022-05-03 40.84 40.84 37.68 38.86 0.2M
2022-04-29 40.93 41.74 40.75 40.84 0.1M
2022-04-28 41.29 41.47 40.57 40.93 0.1M
2022-04-27 40.75 41.92 40.75 40.93 0.2M
2022-04-26 43.63 43.81 42.82 42.82 0.1M
2022-04-25 44.63 45.08 43.36 43.36 0.1M
2022-04-22 45.98 46.34 45.26 45.89 0.1M
2022-04-21 45.53 47.15 45.53 46.79 0.2M
2022-04-20 44.72 45.71 44.72 45.53 0.2M
2022-04-19 43.63 44.81 42.55 44.63 0.2M
2022-04-18 43.45 43.81 42.55 42.73 0.2M
2022-04-15 44.36 44.36 43.45 43.72 0.1M
2022-04-14 45.44 45.44 44.45 44.54 0.1M
2022-04-13 44.36 45.71 44.36 45.17 0.1M
2022-04-12 44.18 44.81 43.90 44.18 0.2M
2022-04-11 46.88 46.88 45.17 45.17 0.1M
2022-04-08 46.70 47.24 45.62 45.62 0.2M
2022-04-07 48.68 48.77 46.34 46.70 0.3M
2022-04-06 45.98 49.31 45.71 48.68 0.5M
2022-04-01 47.15 47.87 45.98 46.52 0.4M
2022-03-31 44.18 48.05 43.81 47.51 0.9M
2022-03-30 43.36 45.35 43.36 45.08 0.4M
2022-03-29 44.54 44.72 43.72 43.72 0.2M
2022-03-28 45.08 45.08 43.36 44.27 0.3M
2022-03-25 46.88 47.24 45.35 45.44 0.2M
2022-03-24 45.62 46.79 45.26 46.34 0.2M
2022-03-23 45.89 46.43 45.71 45.80 0.1M
2022-03-22 45.44 46.25 45.17 45.71 0.2M
2022-03-21 45.71 45.80 44.90 45.44 0.6M
2022-03-18 47.78 47.78 45.44 45.44 1.4M
2022-03-17 47.33 47.51 46.25 47.51 0.2M
2022-03-16 45.35 46.52 45.08 45.53 0.2M
2022-03-15 46.79 46.79 45.08 45.17 0.2M
2022-03-14 47.42 48.50 46.70 46.79 0.1M
2022-03-11 48.68 48.68 47.24 47.33 0.1M
2022-03-10 48.32 48.86 47.33 48.68 0.2M
2022-03-09 46.70 48.41 46.52 46.79 0.1M
2022-03-08 46.70 48.77 46.07 46.07 0.3M
2022-03-07 49.58 50.40 47.78 48.05 0.3M
2022-03-04 51.21 51.84 50.76 50.85 0.2M
2022-03-03 52.83 52.83 51.03 51.21 0.2M
2022-03-02 52.56 52.56 51.21 52.20 0.1M
2022-03-01 50.31 52.83 50.31 52.20 0.2M
2022-02-25 50.67 51.39 49.95 49.95 0.2M
2022-02-24 52.29 52.29 49.95 49.95 0.3M
2022-02-23 52.92 53.46 52.56 52.65 0.2M
2022-02-22 54.09 54.09 51.93 52.47 0.2M
2022-02-21 53.46 54.36 52.47 53.01 0.3M
2022-02-18 54.54 55.35 54.09 54.45 0.2M
2022-02-17 55.44 56.26 54.54 54.72 0.3M
2022-02-16 54.27 58.24 54.09 55.44 1.0M
2022-02-15 54.27 55.62 53.19 53.82 0.5M
2022-02-14 51.03 56.62 50.85 55.17 0.9M
2022-02-11 54.09 54.27 52.65 53.19 0.6M
2022-02-10 56.08 58.24 54.09 54.36 1.9M
2022-02-09 51.57 56.71 51.57 56.71 1.6M
2022-02-08 51.57 53.28 50.22 51.57 1.1M
2022-02-07 45.62 49.67 45.62 49.67 0.3M
2022-01-26 46.79 46.88 44.99 45.17 0.5M
2022-01-25 49.40 49.40 46.52 46.61 0.4M
2022-01-24 49.40 49.49 47.42 48.32 0.3M
2022-01-21 49.58 50.40 48.86 49.40 0.3M
2022-01-20 50.94 50.94 49.58 49.67 0.4M
2022-01-19 51.39 52.20 50.85 50.94 0.2M
2022-01-18 53.28 53.73 51.66 51.66 0.4M
2022-01-17 52.02 53.28 51.03 53.10 0.6M
2022-01-14 52.47 52.47 50.49 51.12 0.5M
2022-01-13 54.09 54.18 52.38 52.38 0.4M
2022-01-12 56.44 56.44 52.65 53.91 0.3M
2022-01-11 56.71 56.71 54.18 54.18 0.3M
2022-01-10 56.98 56.98 55.81 55.90 0.3M
2022-01-07 56.98 59.50 55.90 57.52 0.5M
2022-01-06 57.97 58.06 56.44 56.80 0.4M
2022-01-05 59.59 59.59 57.79 57.97 0.4M
2022-01-04 61.67 61.76 59.50 59.59 0.4M
2022-01-03 60.58 62.66 60.13 61.58 0.4M