康普材料

4739
🏛️ 中国台湾 →
73.10
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
2025-09-26 70.20 75.00 66.10 73.10 5.5M
2025-09-25 68.00 72.90 65.90 71.30 6.7M
2025-09-24 64.50 67.80 64.50 67.80 1.3M
2025-09-23 64.10 65.60 63.60 64.60 0.6M
2025-09-22 64.70 64.90 63.60 64.10 0.5M
2025-09-19 64.50 65.60 63.10 64.60 0.7M
2025-09-18 63.60 64.30 63.20 64.10 0.6M
2025-09-17 65.10 65.10 62.80 63.60 0.7M
2025-09-16 66.00 67.30 64.50 64.50 0.9M
2025-09-15 65.50 67.00 64.30 65.50 1.1M
2025-09-12 66.00 66.40 63.60 64.20 1.3M
2025-09-11 69.90 69.90 65.10 65.80 2.3M
2025-09-10 68.60 68.70 66.60 67.20 1.8M
2025-09-09 70.70 70.80 65.70 67.80 5.1M
2025-09-08 63.40 65.00 61.40 64.80 2.1M
2025-09-05 58.80 64.40 58.10 63.40 4.3M
2025-09-04 60.10 60.50 58.50 58.60 1.0M
2025-09-03 58.00 60.50 58.00 60.00 1.9M
2025-09-02 58.10 58.60 56.40 58.30 0.8M
2025-09-01 55.90 59.70 55.90 57.90 2.1M
2025-08-29 57.40 57.40 55.20 55.90 0.8M
2025-08-28 56.80 57.40 56.40 57.10 0.3M
2025-08-27 56.60 57.70 56.50 56.60 0.4M
2025-08-26 56.80 57.00 55.90 56.40 0.3M
2025-08-25 56.30 57.50 56.30 56.80 0.4M
2025-08-22 56.60 57.00 55.70 55.70 0.5M
2025-08-21 56.40 58.10 56.40 56.50 0.5M
2025-08-20 57.80 58.10 56.00 56.20 1.2M
2025-08-19 59.00 59.20 57.60 58.20 0.7M
2025-08-18 57.60 59.30 57.60 59.00 1.1M
2025-08-15 57.40 58.00 57.00 57.50 0.5M
2025-08-14 58.50 58.80 56.90 57.20 1.0M
2025-08-13 59.30 59.80 57.40 58.20 1.4M
2025-08-12 59.00 59.70 58.10 58.60 1.9M
2025-08-11 55.40 59.20 54.60 58.70 2.8M
2025-08-08 57.40 57.80 56.50 56.90 1.0M
2025-08-07 58.30 60.70 57.00 57.00 6.3M
2025-08-06 56.90 60.10 56.90 57.80 3.5M
2025-08-05 55.90 58.10 55.90 56.80 1.7M
2025-08-04 55.60 56.20 55.10 55.70 0.6M
2025-08-01 54.60 57.00 53.20 55.90 1.0M
2025-07-31 55.40 57.30 55.00 55.00 1.7M
2025-07-30 55.90 56.40 55.00 55.30 0.9M
2025-07-29 57.10 57.50 55.10 55.70 1.7M
2025-07-28 58.60 59.70 56.30 57.00 3.9M
2025-07-25 59.00 59.40 56.70 57.30 3.1M
2025-07-24 59.30 60.80 55.70 59.50 11.1M
2025-07-23 52.90 57.40 52.50 57.40 3.7M
2025-07-22 53.00 57.20 52.20 52.20 5.0M
2025-07-21 52.90 53.70 51.70 53.30 0.5M
2025-07-18 53.80 54.20 52.80 52.90 0.7M
2025-07-17 54.60 54.60 52.90 53.50 1.2M
2025-07-16 51.40 55.40 50.60 54.60 2.6M
2025-07-15 50.50 52.20 50.00 50.40 0.5M
2025-07-14 51.50 51.90 50.60 50.60 0.3M
2025-07-11 51.00 52.90 50.60 51.50 0.4M
2025-07-10 50.10 51.30 49.80 50.70 0.2M
2025-07-09 51.00 51.00 49.85 50.30 0.5M
2025-07-08 49.15 49.55 48.20 49.40 0.3M
2025-07-07 49.90 51.10 49.20 49.70 0.3M
2025-07-04 51.40 51.40 49.50 49.90 0.5M
2025-07-03 51.70 52.10 50.80 51.10 0.7M
2025-07-02 53.60 54.00 51.40 51.40 1.3M
2025-07-01 52.60 57.40 51.50 53.60 2.8M
2025-06-30 55.30 55.30 52.00 52.30 1.5M
2025-06-27 55.40 57.80 53.40 55.30 7.9M
2025-06-26 50.80 53.40 50.10 53.40 1.7M
2025-06-25 46.05 48.60 45.25 48.60 0.9M
2025-06-24 44.80 46.40 44.80 45.15 0.3M
2025-06-23 44.60 45.15 44.10 44.65 0.1M
2025-06-20 45.05 45.70 44.70 45.40 0.1M
2025-06-19 46.05 46.05 45.30 45.35 0.2M
2025-06-18 45.85 46.60 45.85 46.05 0.1M
2025-06-17 46.30 47.00 46.10 46.15 0.2M
2025-06-16 47.30 47.30 45.80 46.30 0.2M
2025-06-13 48.80 48.80 47.30 47.30 0.2M
2025-06-12 49.15 49.45 49.05 49.05 0.1M
2025-06-11 50.40 50.40 48.90 49.40 0.3M
2025-06-10 47.50 50.60 47.50 49.40 0.5M
2025-06-09 50.30 50.30 47.35 47.35 0.2M
2025-06-06 50.20 50.20 48.70 48.70 0.2M
2025-06-05 48.55 52.20 48.55 50.20 0.8M
2025-06-04 47.35 48.60 47.35 48.60 0.1M
2025-06-03 47.15 47.80 47.15 47.40 0.0M
2025-06-02 47.75 48.55 47.00 47.30 0.1M
2025-05-29 48.45 48.55 47.80 47.90 0.1M
2025-05-28 48.45 49.85 48.30 48.30 0.0M
2025-05-27 49.00 49.90 48.70 48.80 0.1M
2025-05-26 49.40 49.95 49.05 49.05 0.1M
2025-05-23 50.30 50.30 49.25 49.40 0.1M
2025-05-22 48.65 49.70 48.50 49.40 0.1M
2025-05-21 49.40 49.40 48.95 49.15 0.1M
2025-05-20 50.40 50.40 48.45 49.40 0.3M
2025-05-19 49.25 50.80 48.65 50.20 0.3M
2025-05-16 50.60 50.60 49.40 49.40 0.2M
2025-05-15 52.00 52.00 50.20 50.60 0.3M
2025-05-14 51.00 52.70 50.10 51.20 0.6M
2025-05-13 49.80 52.80 49.55 50.60 1.1M
2025-05-12 49.80 51.10 48.55 48.55 1.1M
2025-05-09 46.30 47.50 45.90 46.50 0.3M
2025-05-08 43.55 44.80 43.55 44.45 0.1M
2025-05-07 44.00 44.10 43.50 43.70 0.0M
2025-05-06 42.90 44.70 42.90 44.05 0.1M
2025-05-05 45.45 45.55 43.25 43.80 0.2M
2025-05-02 45.75 45.75 45.10 45.40 0.1M
2025-04-30 45.20 45.70 44.65 44.80 0.1M
2025-04-29 44.20 45.20 44.20 45.20 0.1M
2025-04-28 43.40 44.60 43.35 44.20 0.1M
2025-04-25 43.65 43.85 43.20 43.40 0.1M
2025-04-24 43.95 43.95 42.60 42.90 0.1M
2025-04-23 43.75 44.00 43.15 43.40 0.1M
2025-04-22 42.60 43.20 41.15 42.55 0.1M
2025-04-21 45.15 45.15 43.30 43.30 0.1M
2025-04-18 45.25 45.50 45.00 45.15 0.1M
2025-04-17 45.10 45.50 44.70 45.25 0.1M
2025-04-16 46.50 46.70 45.00 45.90 0.1M
2025-04-15 44.45 46.35 44.45 46.25 0.2M
2025-04-14 45.20 46.45 44.30 44.35 0.3M
2025-04-11 43.65 44.25 40.70 44.20 0.3M
2025-04-10 43.20 43.65 41.90 43.65 0.4M
2025-04-09 41.10 42.20 39.70 39.70 0.6M
2025-04-08 44.10 44.70 44.10 44.10 0.6M
2025-04-07 49.00 49.00 49.00 49.00 0.0M
2025-04-02 52.60 54.40 52.60 54.40 0.2M
2025-04-01 51.40 53.00 51.40 52.80 0.2M
2025-03-31 52.20 53.20 51.20 51.40 0.4M
2025-03-28 53.00 53.90 51.30 53.80 0.4M
2025-03-27 54.40 54.40 53.00 53.00 0.2M
2025-03-26 53.60 54.20 53.60 53.90 0.1M
2025-03-25 54.20 54.30 53.40 53.60 0.2M
2025-03-24 53.90 54.50 53.80 54.00 0.1M
2025-03-21 54.20 54.20 53.80 53.90 0.1M
2025-03-20 54.20 54.30 53.80 54.00 0.1M
2025-03-19 53.90 54.10 53.60 53.60 0.2M
2025-03-18 53.70 54.10 53.40 53.70 0.1M
2025-03-17 54.50 54.50 53.40 53.40 0.2M
2025-03-14 53.90 54.20 53.40 53.90 0.2M
2025-03-13 55.10 55.20 53.50 53.90 0.3M
2025-03-12 55.40 56.00 55.10 55.10 0.1M
2025-03-11 55.10 55.50 54.20 55.40 0.3M
2025-03-10 57.40 57.60 56.70 56.80 0.2M
2025-03-07 58.50 58.50 57.40 57.40 0.2M
2025-03-06 59.50 59.50 58.60 58.70 0.2M
2025-03-05 58.70 59.50 58.20 59.40 0.2M
2025-03-04 58.00 58.60 56.80 58.50 0.2M
2025-03-03 58.20 58.40 57.60 58.20 0.2M
2025-02-27 59.30 59.90 58.50 58.50 0.2M
2025-02-26 59.60 59.80 58.70 58.90 0.4M
2025-02-25 60.50 61.60 59.60 59.60 0.6M
2025-02-24 61.00 61.80 60.30 60.50 0.4M
2025-02-21 61.80 62.30 61.00 61.60 0.4M
2025-02-20 61.80 62.50 61.00 61.80 0.5M
2025-02-19 63.50 63.60 61.50 61.90 3.1M
2025-02-18 56.90 62.50 56.90 62.50 3.5M
2025-02-17 56.70 57.10 56.50 56.90 0.2M
2025-02-14 56.50 56.60 56.00 56.50 0.1M
2025-02-13 55.60 56.90 55.50 56.50 0.2M
2025-02-12 55.70 56.50 55.40 55.40 0.2M
2025-02-11 55.70 56.50 55.70 56.10 0.2M
2025-02-10 56.10 56.10 54.80 55.70 0.3M
2025-02-07 53.20 53.80 53.20 53.70 0.1M
2025-02-06 53.50 53.90 53.20 53.60 0.1M
2025-02-05 53.20 53.90 53.20 53.50 0.1M
2025-02-04 53.70 53.80 53.00 53.00 0.1M
2025-02-03 54.40 54.40 53.00 53.50 0.1M
2025-01-22 54.70 54.90 54.20 54.50 0.1M
2025-01-21 53.90 55.80 53.80 54.40 0.2M
2025-01-20 53.00 54.10 52.80 53.80 0.1M
2025-01-17 52.80 53.60 52.80 52.90 0.1M
2025-01-16 53.20 53.50 52.80 52.80 0.1M
2025-01-15 53.40 53.90 52.50 52.80 0.1M
2025-01-14 52.00 53.00 51.90 52.90 0.1M
2025-01-13 52.70 53.10 51.80 52.00 0.3M
2025-01-10 53.80 53.90 53.20 53.40 0.1M
2025-01-09 54.70 54.90 53.50 53.60 0.3M
2025-01-08 53.20 54.70 53.20 54.70 0.2M
2025-01-07 53.90 54.20 53.20 53.20 0.2M
2025-01-06 53.30 54.50 53.20 53.90 0.1M
2025-01-03 54.00 54.50 53.20 53.30 0.2M
2025-01-02 53.60 54.10 53.40 54.00 0.2M