康联讯

3672
🏛️ 中国台湾 →
14.50
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 49.00 51.30 44.45 44.45 0.0M
2021-12-29 44.70 49.35 44.70 49.35 0.0M
2021-12-28 45.30 45.95 44.50 44.90 0.0M
2021-12-27 46.90 47.15 45.45 45.45 0.0M
2021-12-24 47.20 47.70 45.80 46.75 0.0M
2021-12-23 46.35 46.90 45.55 46.60 0.0M
2021-12-22 44.70 47.05 44.70 46.50 0.0M
2021-12-21 43.95 46.50 43.90 46.50 0.0M
2021-12-20 47.00 47.50 44.50 45.00 0.0M
2021-12-17 45.80 45.80 43.50 44.00 0.0M
2021-12-16 45.95 47.00 43.30 45.00 0.0M
2021-12-15 47.00 48.00 45.00 45.70 0.0M
2021-12-14 45.05 48.50 43.20 47.50 0.0M
2021-12-13 41.25 46.20 41.00 46.20 0.0M
2021-12-10 41.75 43.45 41.50 42.00 0.0M
2021-12-09 38.05 41.70 38.05 41.70 0.0M
2021-12-08 38.95 38.95 36.40 37.95 0.0M
2021-12-07 37.00 38.00 36.30 38.00 0.0M
2021-12-06 36.00 36.95 36.00 36.30 0.0M
2021-12-03 36.00 36.50 35.10 36.20 0.0M
2021-12-02 37.65 38.70 34.85 34.90 0.0M
2021-12-01 37.10 38.00 36.20 38.00 0.0M
2021-11-30 37.00 37.80 36.20 37.20 0.0M
2021-11-29 37.60 38.10 36.20 36.75 0.0M
2021-11-26 38.00 39.50 36.35 38.00 0.0M
2021-11-25 33.70 36.70 33.70 36.70 0.0M
2021-11-24 30.55 33.40 29.60 33.40 0.0M
2021-11-23 28.25 30.40 28.25 30.40 0.0M
2021-11-22 26.60 27.65 26.40 27.65 0.0M
2021-11-19 24.50 25.20 22.95 25.15 0.0M
2021-11-18 27.45 27.45 24.70 24.70 0.0M
2021-11-17 25.75 27.40 25.50 27.40 0.0M
2021-11-16 24.25 25.35 24.25 24.95 0.0M
2021-11-15 24.55 24.95 24.15 24.25 0.0M
2021-11-12 25.00 26.75 24.40 24.55 0.0M
2021-11-11 23.20 24.75 23.20 24.50 0.0M
2021-11-10 25.00 25.35 24.35 24.80 0.0M
2021-11-09 25.70 25.70 24.25 24.65 0.0M
2021-11-08 24.20 25.60 23.60 25.60 0.0M
2021-11-05 23.80 24.80 23.80 23.80 0.0M
2021-11-04 24.90 25.15 24.05 24.40 0.0M
2021-11-03 23.95 24.60 23.05 24.40 0.0M
2021-11-02 24.05 24.25 23.15 23.60 0.0M
2021-11-01 23.50 24.75 23.40 23.75 0.0M
2021-10-29 24.25 24.70 23.80 23.85 0.0M
2021-10-28 24.00 25.85 23.70 24.25 0.0M
2021-10-27 25.50 26.30 23.25 24.30 0.0M
2021-10-26 23.80 24.80 23.00 24.80 0.0M
2021-10-25 20.50 22.55 20.30 22.55 0.0M
2021-10-22 23.45 23.50 20.00 20.50 0.0M
2021-10-21 24.00 24.80 21.95 22.05 0.0M
2021-10-20 22.30 23.55 22.20 23.50 0.0M
2021-10-19 22.80 24.30 21.60 22.10 0.0M
2021-10-18 20.80 22.10 20.30 22.10 0.0M
2021-10-15 18.55 20.10 18.55 20.10 0.0M
2021-10-14 21.00 21.00 17.90 18.30 0.0M
2021-10-13 18.95 19.65 18.45 19.65 0.0M
2021-10-12 17.90 17.90 17.50 17.90 0.0M
2021-10-08 16.40 16.50 16.30 16.30 0.0M
2021-10-07 15.85 16.50 15.85 16.40 0.0M
2021-10-06 15.50 15.95 15.45 15.80 0.0M
2021-10-05 15.20 15.65 14.70 15.65 0.0M
2021-10-04 16.00 16.25 15.45 15.45 0.0M
2021-10-01 16.80 16.80 16.15 16.30 0.0M
2021-09-30 16.80 17.05 16.50 17.00 0.0M
2021-09-29 17.60 17.60 16.80 16.80 0.0M
2021-09-28 17.20 17.70 17.10 17.40 0.0M
2021-09-27 17.85 17.85 16.70 17.70 0.0M
2021-09-24 17.10 18.10 16.35 17.75 0.0M
2021-09-23 15.65 16.75 15.50 16.75 0.0M
2021-09-22 14.95 15.50 14.95 15.25 0.0M
2021-09-17 15.15 15.35 15.15 15.15 0.0M
2021-09-16 15.25 15.45 15.15 15.40 0.0M
2021-09-15 15.15 15.15 15.10 15.10 0.0M
2021-09-14 15.65 15.65 15.25 15.30 0.0M
2021-09-13 15.55 15.55 15.00 15.40 0.0M
2021-09-10 14.65 15.65 14.65 15.60 0.0M
2021-09-09 14.25 14.25 14.25 14.25 0.0M
2021-09-08 14.20 14.20 14.00 14.20 0.0M
2021-09-07 14.00 14.50 14.00 14.15 0.0M
2021-09-06 15.00 15.10 14.15 14.15 0.0M
2021-09-03 14.45 15.50 14.45 15.50 0.0M
2021-09-02 14.00 14.45 14.00 14.10 0.0M
2021-09-01 13.90 14.10 13.90 14.10 0.0M
2021-08-31 14.05 14.05 13.90 14.05 0.0M
2021-08-30 14.30 14.30 14.10 14.30 0.0M
2021-08-27 14.25 14.25 14.15 14.20 0.0M
2021-08-26 14.45 14.45 14.20 14.25 0.0M
2021-08-25 14.15 14.50 14.15 14.45 0.0M
2021-08-24 13.90 13.90 13.75 13.75 0.0M
2021-08-23 14.05 14.05 13.80 13.80 0.0M
2021-08-20 13.70 13.80 13.55 13.60 0.0M
2021-08-19 13.65 13.80 13.40 13.70 0.0M
2021-08-18 13.45 14.35 13.45 13.85 0.0M
2021-08-17 14.00 14.05 13.70 13.70 0.0M
2021-08-16 14.85 14.85 14.00 14.00 0.0M
2021-08-13 15.55 15.55 14.80 15.00 0.0M
2021-08-12 15.05 15.25 14.90 15.10 0.0M
2021-08-11 16.00 16.40 15.05 15.15 0.0M
2021-08-10 15.40 16.60 15.40 16.60 0.0M
2021-08-09 15.10 15.45 15.00 15.10 0.0M
2021-08-06 15.55 15.55 15.10 15.20 0.0M
2021-08-05 15.40 15.55 15.20 15.40 0.0M
2021-08-04 16.10 16.15 15.40 15.45 0.0M
2021-08-03 16.10 16.40 15.95 16.25 0.0M
2021-08-02 16.60 18.10 16.60 16.60 0.0M
2021-07-30 15.50 16.50 15.50 16.50 0.0M
2021-07-29 15.00 15.00 15.00 15.00 0.0M
2021-07-28 15.25 15.25 15.05 15.05 0.0M
2021-07-27 15.50 15.50 15.20 15.25 0.0M
2021-07-26 15.70 15.70 15.30 15.55 0.0M
2021-07-23 15.10 15.30 15.05 15.25 0.0M
2021-07-22 15.10 15.10 15.10 15.10 0.0M
2021-07-21 14.95 15.10 14.90 15.10 0.0M
2021-07-20 15.00 15.15 14.95 15.15 0.0M
2021-07-19 15.05 15.05 15.00 15.00 0.0M
2021-07-16 15.20 15.20 15.10 15.15 0.0M
2021-07-15 15.20 15.25 15.10 15.15 0.0M
2021-07-14 15.05 15.30 15.05 15.30 0.0M
2021-07-13 15.10 15.40 15.00 15.05 0.0M
2021-07-12 15.60 15.70 15.15 15.20 0.0M
2021-07-09 15.90 15.90 15.75 15.80 0.0M
2021-07-08 16.20 16.20 15.90 15.90 0.0M
2021-07-07 16.15 16.15 15.90 16.15 0.0M
2021-07-06 15.85 16.30 15.85 16.00 0.0M
2021-07-05 15.95 15.95 15.80 15.85 0.0M
2021-07-02 15.70 15.85 15.65 15.85 0.0M
2021-07-01 15.70 15.95 15.70 15.75 0.0M
2021-06-30 15.75 15.85 15.75 15.80 0.0M
2021-06-29 16.10 16.10 15.65 15.70 0.0M
2021-06-28 16.05 16.05 15.90 15.95 0.0M
2021-06-25 15.80 16.00 15.80 16.00 0.0M
2021-06-24 15.75 15.75 15.70 15.70 0.0M
2021-06-23 15.55 15.55 15.30 15.50 0.0M
2021-06-22 15.35 15.35 15.30 15.30 0.0M
2021-06-21 15.85 15.85 15.30 15.35 0.0M
2021-06-18 16.10 16.10 15.85 15.85 0.0M
2021-06-17 16.20 16.20 15.85 16.10 0.0M
2021-06-16 16.80 17.30 16.25 16.25 0.0M
2021-06-15 17.20 17.40 16.65 17.10 0.0M
2021-06-11 15.10 16.50 15.10 16.50 0.0M
2021-06-10 14.90 15.00 14.70 15.00 0.0M
2021-06-09 14.85 14.85 14.70 14.70 0.0M
2021-06-08 15.00 15.00 14.85 14.85 0.0M
2021-06-07 14.80 14.80 14.70 14.70 0.0M
2021-06-04 14.85 14.85 14.70 14.70 0.0M
2021-06-03 15.00 15.15 14.80 14.85 0.0M
2021-06-02 15.10 15.10 14.60 15.10 0.0M
2021-06-01 14.75 15.10 14.70 15.10 0.0M
2021-05-31 14.70 14.90 14.70 14.90 0.0M
2021-05-28 14.50 15.00 14.40 14.65 0.0M
2021-05-27 14.35 14.40 14.35 14.40 0.0M
2021-05-26 14.45 14.45 14.30 14.30 0.0M
2021-05-25 14.30 14.80 14.30 14.30 0.0M
2021-05-24 14.35 14.60 14.30 14.55 0.0M
2021-05-21 15.15 15.15 14.00 14.35 0.0M
2021-05-20 15.00 15.00 15.00 15.00 0.0M
2021-05-19 15.10 15.45 15.00 15.30 0.0M
2021-05-18 15.75 15.75 15.40 15.40 0.0M
2021-05-17 15.00 15.25 14.00 14.90 0.0M
2021-05-14 15.10 15.30 14.85 15.05 0.0M
2021-05-13 15.05 15.50 14.85 14.85 0.0M
2021-05-12 16.20 16.50 14.85 16.50 0.0M
2021-05-11 16.65 16.65 16.25 16.50 0.0M
2021-05-10 16.70 16.70 16.20 16.65 0.0M
2021-05-07 16.45 16.70 16.25 16.55 0.0M
2021-05-06 16.60 16.60 16.10 16.45 0.0M
2021-05-05 15.55 16.20 15.55 16.20 0.0M
2021-05-04 16.90 16.90 16.00 16.35 0.0M
2021-05-03 17.15 17.25 16.90 17.00 0.0M
2021-04-29 17.20 17.30 17.10 17.30 0.0M
2021-04-28 17.35 17.35 17.10 17.35 0.0M
2021-04-27 17.10 17.35 17.10 17.35 0.0M
2021-04-26 17.15 17.40 17.05 17.40 0.0M
2021-04-23 17.20 17.35 17.00 17.20 0.0M
2021-04-22 17.55 17.55 17.10 17.45 0.0M
2021-04-21 17.10 17.70 17.00 17.50 0.0M
2021-04-20 17.50 17.55 17.00 17.30 0.0M
2021-04-19 17.50 17.65 17.40 17.65 0.0M
2021-04-16 18.20 18.20 17.40 17.40 0.0M
2021-04-15 18.55 18.80 18.00 18.30 0.0M
2021-04-14 19.00 19.00 18.35 18.90 0.0M
2021-04-13 19.00 19.00 18.95 18.95 0.0M
2021-04-12 19.00 19.05 18.50 18.95 0.0M
2021-04-09 18.55 19.10 18.55 19.05 0.0M
2021-04-08 18.15 18.65 18.15 18.55 0.0M
2021-04-07 18.45 18.45 17.80 18.15 0.0M
2021-04-06 18.45 18.45 18.35 18.45 0.0M
2021-04-01 18.15 18.40 18.10 18.30 0.0M
2021-03-31 18.10 18.15 18.00 18.15 0.0M
2021-03-30 18.30 18.35 18.05 18.05 0.0M
2021-03-29 18.35 18.45 18.05 18.05 0.0M
2021-03-26 17.95 18.50 17.80 18.25 0.0M
2021-03-25 17.45 17.75 17.45 17.75 0.0M
2021-03-24 17.80 17.80 17.25 17.40 0.0M
2021-03-23 17.75 17.95 17.65 17.80 0.0M
2021-03-22 17.90 18.05 17.65 17.90 0.0M
2021-03-19 18.55 18.60 17.95 18.10 0.0M
2021-03-18 18.70 18.75 18.20 18.60 0.0M
2021-03-17 18.65 18.95 18.65 18.65 0.0M
2021-03-16 19.10 19.10 18.65 18.65 0.0M
2021-03-15 19.20 19.20 18.80 18.95 0.0M
2021-03-12 19.10 19.30 18.70 18.95 0.0M
2021-03-11 19.10 19.55 18.70 19.05 0.0M
2021-03-10 19.20 19.90 19.00 19.00 0.0M
2021-03-09 18.85 19.05 18.85 18.95 0.0M
2021-03-08 19.15 19.45 19.00 19.00 0.0M
2021-03-05 19.00 19.40 19.00 19.40 0.0M
2021-03-04 19.50 19.50 19.10 19.15 0.0M
2021-03-03 19.15 19.50 18.95 19.45 0.0M
2021-03-02 19.05 19.65 19.05 19.15 0.0M
2021-02-26 19.45 19.75 19.40 19.55 0.0M
2021-02-25 19.20 19.55 19.20 19.50 0.0M
2021-02-24 19.20 19.30 19.15 19.15 0.0M
2021-02-23 19.35 19.50 19.20 19.25 0.0M
2021-02-22 19.50 19.75 19.35 19.50 0.0M
2021-02-19 19.35 19.70 19.35 19.50 0.0M
2021-02-18 19.20 19.80 19.20 19.55 0.0M
2021-02-17 19.90 19.90 19.25 19.60 0.0M
2021-02-05 19.70 19.95 19.70 19.90 0.0M
2021-02-04 19.95 19.95 19.50 19.80 0.0M
2021-02-03 19.55 19.95 19.55 19.80 0.0M
2021-02-02 19.55 20.00 19.40 19.85 0.0M
2021-02-01 19.35 20.15 19.35 19.90 0.0M
2021-01-29 19.30 20.25 19.30 20.00 0.0M
2021-01-28 19.15 19.55 19.15 19.30 0.0M
2021-01-27 19.10 19.70 19.10 19.60 0.0M
2021-01-26 19.70 19.70 19.05 19.55 0.0M
2021-01-25 19.55 19.65 19.45 19.50 0.0M
2021-01-22 18.65 19.60 18.65 19.55 0.0M
2021-01-21 18.85 19.60 18.50 19.00 0.0M
2021-01-20 19.75 19.75 19.30 19.30 0.0M
2021-01-19 19.20 19.65 19.20 19.40 0.0M
2021-01-18 19.50 19.50 18.20 19.45 0.0M
2021-01-15 20.10 20.15 19.65 19.70 0.0M
2021-01-14 20.30 20.35 19.70 19.70 0.0M
2021-01-13 20.25 20.35 19.25 20.10 0.0M
2021-01-12 20.20 20.65 19.80 20.10 0.0M
2021-01-11 22.25 22.35 22.00 22.00 0.0M
2021-01-08 23.00 24.90 23.00 24.40 0.0M
2021-01-07 23.10 23.40 23.00 23.10 0.0M
2021-01-06 23.50 23.80 22.80 23.30 0.0M
2021-01-05 23.20 23.55 22.90 23.00 0.0M
2021-01-04 24.00 24.00 22.80 23.20 0.0M