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
2023-12-29 14.80 14.90 14.60 14.60 0.0M
2023-12-28 14.50 14.65 14.50 14.60 0.0M
2023-12-27 14.50 14.50 14.50 14.50 0.0M
2023-12-26 15.15 15.15 14.80 14.80 0.0M
2023-12-25 14.25 14.80 14.25 14.80 0.0M
2023-12-22 14.75 15.05 14.75 14.80 0.0M
2023-12-21 14.45 14.90 14.45 14.75 0.0M
2023-12-20 14.80 14.80 14.25 14.25 0.0M
2023-12-19 14.90 14.90 14.90 14.90 0.0M
2023-12-18 15.00 15.00 14.90 14.90 0.0M
2023-12-15 15.05 15.20 15.05 15.10 0.0M
2023-12-14 15.00 15.20 15.00 15.00 0.0M
2023-12-13 15.15 15.20 15.00 15.00 0.0M
2023-12-12 14.60 15.60 14.60 15.15 0.0M
2023-12-11 16.00 16.00 15.25 15.60 0.0M
2023-12-08 15.65 15.65 15.15 15.20 0.0M
2023-12-07 15.50 15.60 15.45 15.45 0.0M
2023-12-06 15.25 16.00 15.25 15.60 0.1M
2023-12-05 14.55 15.80 14.55 15.25 0.1M
2023-12-04 15.40 15.40 14.60 14.85 0.0M
2023-12-01 15.45 15.70 15.45 15.45 0.0M
2023-11-30 15.70 15.70 15.45 15.45 0.1M
2023-11-29 14.00 14.30 13.80 14.30 0.0M
2023-11-28 13.55 13.80 13.55 13.80 0.0M
2023-11-27 13.50 13.50 13.50 13.50 0.0M
2023-11-24 13.10 13.55 13.10 13.50 0.0M
2023-11-23 13.45 13.70 13.45 13.70 0.0M
2023-11-22 13.15 13.50 12.95 13.50 0.0M
2023-11-21 12.80 13.60 12.80 13.60 0.1M
2023-11-20 12.55 12.60 12.55 12.60 0.0M
2023-11-17 12.45 12.45 12.45 12.45 0.0M
2023-11-16 12.30 12.50 12.30 12.50 0.0M
2023-11-15 12.25 12.50 12.25 12.50 0.0M
2023-11-14 13.05 13.05 12.50 12.50 0.0M
2023-11-13 12.20 12.50 12.20 12.50 0.0M
2023-11-10 12.75 12.75 12.20 12.20 0.1M
2023-11-09 12.15 13.20 12.15 12.80 0.0M
2023-11-08 13.15 13.45 13.15 13.25 0.0M
2023-11-07 12.75 13.15 12.75 13.15 0.0M
2023-11-06 13.20 13.20 13.20 13.20 0.0M
2023-11-03 13.20 13.20 13.00 13.20 0.0M
2023-11-02 13.30 13.35 13.20 13.20 0.0M
2023-11-01 13.20 13.20 13.20 13.20 0.0M
2023-10-31 13.30 13.30 13.20 13.20 0.0M
2023-10-30 13.55 13.55 13.55 13.55 0.0M
2023-10-27 14.00 14.00 13.70 13.70 0.0M
2023-10-26 13.75 13.85 13.75 13.80 0.0M
2023-10-25 13.95 13.95 13.95 13.95 0.0M
2023-10-24 13.95 13.95 13.95 13.95 0.0M
2023-10-23 13.90 14.10 13.90 14.10 0.0M
2023-10-20 14.50 14.50 14.35 14.35 0.0M
2023-10-19 14.80 14.80 14.70 14.70 0.0M
2023-10-17 14.45 14.45 14.40 14.40 0.0M
2023-10-16 14.55 14.55 14.45 14.45 0.0M
2023-10-13 14.65 14.75 14.45 14.65 0.0M
2023-10-11 15.00 15.00 15.00 15.00 0.0M
2023-10-06 15.00 15.00 14.30 14.75 0.0M
2023-10-04 15.60 15.60 14.75 15.15 0.0M
2023-10-03 15.00 15.20 14.80 15.20 0.0M
2023-10-02 15.85 15.85 14.80 15.30 0.0M
2023-09-28 14.75 15.00 14.75 15.00 0.0M
2023-09-27 14.80 14.80 14.70 14.75 0.0M
2023-09-25 15.30 15.30 15.30 15.30 0.0M
2023-09-22 15.30 15.30 15.30 15.30 0.0M
2023-09-21 15.50 15.50 15.10 15.30 0.1M
2023-09-20 16.05 16.05 15.95 15.95 0.1M
2023-09-19 16.10 16.10 15.95 16.10 0.1M
2023-09-18 15.90 16.10 15.90 16.00 0.0M
2023-09-15 15.95 15.95 15.90 15.90 0.1M
2023-09-14 15.55 15.95 15.50 15.95 0.1M
2023-09-13 15.50 15.50 15.45 15.45 0.0M
2023-09-12 15.60 15.70 15.50 15.55 0.0M
2023-09-11 16.30 16.45 15.50 15.50 0.0M
2023-09-08 15.30 15.90 15.30 15.90 0.0M
2023-09-07 15.30 15.30 15.25 15.30 0.0M
2023-09-06 15.05 15.50 15.05 15.30 0.0M
2023-09-05 15.70 15.70 15.30 15.50 0.0M
2023-09-04 15.05 15.65 15.00 15.65 0.0M
2023-09-01 14.85 15.65 14.85 15.65 0.1M
2023-08-31 14.15 15.50 14.15 15.50 0.2M
2023-08-30 14.10 14.20 14.10 14.10 0.0M
2023-08-29 13.90 13.90 13.90 13.90 0.0M
2023-08-28 13.95 14.10 13.90 13.90 0.0M
2023-08-25 14.20 14.30 14.05 14.05 0.0M
2023-08-24 14.25 14.40 14.20 14.20 0.0M
2023-08-23 14.40 14.40 14.20 14.40 0.0M
2023-08-22 14.90 14.90 14.40 14.45 0.0M
2023-08-21 14.40 14.40 14.10 14.10 0.0M
2023-08-18 14.65 14.65 14.40 14.40 0.0M
2023-08-17 14.90 14.90 14.55 14.55 0.0M
2023-08-16 14.90 14.90 14.50 14.90 0.0M
2023-08-15 15.20 15.20 14.50 15.00 0.0M
2023-08-14 15.20 15.20 14.45 14.80 0.0M
2023-08-11 14.15 14.90 14.15 14.40 0.0M
2023-08-10 14.35 14.35 14.15 14.15 0.0M
2023-08-09 14.55 14.55 14.35 14.35 0.0M
2023-08-08 14.40 14.55 14.40 14.55 0.0M
2023-08-07 14.70 14.95 14.55 14.80 0.0M
2023-08-04 14.30 15.00 14.30 14.80 0.0M
2023-08-02 14.15 14.55 14.15 14.50 0.0M
2023-08-01 14.30 14.80 14.30 14.50 0.0M
2023-07-31 14.50 14.50 14.15 14.50 0.0M
2023-07-28 14.00 14.65 14.00 14.50 0.0M
2023-07-27 13.90 14.00 13.90 14.00 0.0M
2023-07-26 14.00 14.05 13.90 14.00 0.0M
2023-07-25 14.70 14.70 13.75 14.45 0.1M
2023-07-24 14.70 15.10 14.70 14.70 0.0M
2023-07-21 15.35 15.35 14.70 14.70 0.8M
2023-07-20 15.10 15.10 14.80 15.05 0.8M
2023-07-19 14.85 15.10 14.85 15.10 0.0M
2023-07-18 14.80 15.30 14.80 14.95 0.0M
2023-07-17 14.70 15.20 14.70 15.15 0.1M
2023-07-14 15.70 15.70 14.90 14.90 0.0M
2023-07-13 14.90 14.90 14.85 14.90 0.0M
2023-07-12 14.75 15.20 14.70 14.85 0.0M
2023-07-11 15.30 15.30 14.70 14.85 0.1M
2023-07-10 14.80 15.25 14.80 15.20 0.0M
2023-07-07 15.40 15.40 14.80 14.80 0.0M
2023-07-06 15.55 15.55 15.00 15.00 0.0M
2023-07-05 14.05 14.95 14.05 14.60 0.0M
2023-07-04 14.90 14.90 14.70 14.70 0.0M
2023-07-03 15.10 15.10 14.70 14.95 0.0M
2023-06-30 15.00 15.00 14.90 14.90 0.0M
2023-06-29 15.30 15.30 14.85 14.90 0.0M
2023-06-28 14.70 15.25 14.70 15.20 0.0M
2023-06-27 15.00 15.70 14.95 15.70 0.1M
2023-06-26 15.60 15.60 15.55 15.55 0.0M
2023-06-21 15.30 15.60 15.30 15.60 0.0M
2023-06-20 15.60 15.75 15.60 15.60 0.0M
2023-06-19 15.60 15.90 15.60 15.85 0.0M
2023-06-16 15.40 15.60 15.35 15.35 2.4M
2023-06-15 15.90 15.90 15.50 15.60 0.1M
2023-06-14 15.30 16.30 15.30 15.95 0.1M
2023-06-13 15.05 15.30 14.85 15.30 0.0M
2023-06-12 15.20 15.50 15.20 15.50 0.0M
2023-06-09 16.00 16.00 15.90 15.90 1.3M
2023-06-08 15.60 16.15 15.60 16.00 0.0M
2023-06-07 15.60 15.60 15.60 15.60 1.0M
2023-06-06 15.95 15.95 15.55 15.60 0.0M
2023-06-05 15.95 15.95 15.95 15.95 0.0M
2023-06-02 15.50 16.00 15.50 15.95 0.1M
2023-06-01 15.15 15.70 15.15 15.65 0.0M
2023-05-31 14.85 15.00 14.85 15.00 0.0M
2023-05-30 15.00 15.00 14.60 14.80 0.0M
2023-05-29 14.70 14.70 14.50 14.50 0.0M
2023-05-26 14.30 14.45 14.15 14.40 0.0M
2023-05-25 14.30 14.35 14.30 14.35 0.1M
2023-05-24 14.25 14.30 14.25 14.30 0.0M
2023-05-23 14.80 14.80 13.90 14.10 0.0M
2023-05-22 13.45 14.00 13.45 13.80 0.1M
2023-05-19 15.10 15.10 14.00 14.30 0.7M
2023-05-18 15.20 15.60 15.20 15.25 0.1M
2023-05-17 14.50 16.00 14.50 15.50 0.2M
2023-05-16 14.30 15.05 14.30 15.05 0.1M
2023-05-15 13.45 13.70 13.45 13.70 0.0M
2023-05-12 13.70 13.80 13.40 13.70 0.1M
2023-05-11 13.90 13.90 13.60 13.60 0.0M
2023-05-10 13.90 13.90 13.35 13.60 0.0M
2023-05-09 13.40 14.20 13.40 14.05 0.0M
2023-05-08 14.70 14.70 13.30 13.35 0.1M
2023-05-05 15.10 15.10 14.60 14.70 0.0M
2023-05-04 15.15 15.15 15.10 15.10 0.0M
2023-05-03 14.60 15.40 14.60 15.15 0.0M
2023-05-02 15.20 15.40 15.20 15.40 0.0M
2023-04-28 15.10 15.25 15.10 15.20 0.1M
2023-04-27 14.50 15.30 14.50 15.10 0.1M
2023-04-26 13.90 14.50 13.90 14.50 0.2M
2023-04-25 15.30 15.30 15.10 15.10 0.1M
2023-04-24 18.90 18.90 16.75 16.75 0.1M
2023-04-12 18.21 19.11 18.21 18.57 0.1M
2023-04-11 17.67 18.57 17.67 18.57 0.3M
2023-04-10 16.25 17.62 16.23 16.95 1.4M
2023-04-07 19.83 19.83 17.85 17.85 0.4M
2023-04-06 19.83 20.01 19.83 19.83 0.1M
2023-03-31 19.83 21.28 19.83 20.74 0.1M
2023-03-30 21.64 21.64 21.28 21.28 0.1M
2023-03-29 22.09 22.18 21.46 21.64 0.1M
2023-03-28 21.82 22.63 21.82 22.63 0.1M
2023-03-27 23.80 23.80 23.62 23.62 0.1M
2023-03-24 23.71 23.89 23.62 23.71 0.1M
2023-03-23 23.62 23.89 23.44 23.71 0.1M
2023-03-22 23.80 23.89 23.62 23.62 0.1M
2023-03-21 23.80 23.80 23.17 23.44 0.1M
2023-03-20 23.26 24.16 23.26 23.80 0.1M
2023-03-17 25.06 25.06 23.53 24.16 0.0M
2023-03-16 24.16 24.61 24.16 24.16 0.0M
2023-03-15 26.78 26.78 25.24 25.24 0.0M
2023-03-14 25.96 26.14 25.87 25.87 0.1M
2023-03-13 27.86 27.86 24.52 25.60 0.2M
2023-03-10 24.34 25.33 24.34 25.33 0.2M
2023-03-09 23.08 23.62 23.08 23.08 0.0M
2023-03-08 23.44 23.44 23.08 23.08 0.1M
2023-03-07 23.44 23.98 23.44 23.62 0.0M
2023-03-06 24.88 24.88 23.08 23.62 0.1M
2023-03-03 24.07 25.15 24.07 24.88 0.0M
2023-03-02 25.78 26.32 24.52 24.52 0.1M
2023-03-01 24.34 25.78 24.34 25.78 0.1M
2023-02-24 23.44 24.52 23.44 24.25 0.1M
2023-02-23 24.70 24.70 23.80 23.98 0.1M
2023-02-22 23.44 23.80 23.44 23.80 0.1M
2023-02-21 23.98 23.98 23.44 23.44 0.0M
2023-02-20 24.52 24.52 23.08 23.62 0.1M
2023-02-17 25.24 25.24 24.16 24.16 0.1M
2023-02-16 24.88 25.24 24.88 25.06 0.1M
2023-02-15 25.24 25.24 24.52 24.88 0.1M
2023-02-14 25.87 25.87 25.33 25.42 0.1M
2023-02-13 26.23 26.23 25.24 25.33 0.1M
2023-02-10 27.32 27.32 25.24 26.32 0.1M
2023-02-09 25.78 26.32 25.78 26.32 0.1M
2023-02-08 27.95 27.95 25.96 25.96 0.1M
2023-02-07 24.79 25.96 24.79 25.96 0.1M
2023-02-06 24.34 24.88 24.34 24.52 0.1M
2023-02-03 23.80 25.24 23.80 24.52 0.1M
2023-02-02 26.69 26.69 25.60 25.60 0.1M
2023-02-01 23.62 25.78 23.62 25.78 0.2M
2023-01-31 25.06 25.24 24.88 25.06 0.1M
2023-01-30 22.72 24.88 22.72 24.88 0.1M
2023-01-17 24.70 25.15 22.72 22.72 0.3M
2023-01-16 24.61 25.24 24.61 25.24 0.1M
2023-01-13 27.95 27.95 24.52 25.96 0.2M
2023-01-12 24.70 27.41 24.70 27.23 0.4M
2023-01-11 21.91 26.78 21.91 26.78 0.8M
2023-01-10 24.34 24.34 24.34 24.34 0.0M
2023-01-09 27.05 27.05 27.05 27.05 0.1M
2023-01-06 32.82 32.82 30.02 30.02 0.5M
2023-01-05 33.27 33.27 33.27 33.27 0.2M
2023-01-04 30.29 30.29 30.29 30.29 0.1M
2023-01-03 27.59 27.59 27.59 27.59 0.2M