中光电

5371
🏛️ 中国台湾 →
109.50
最后更新: 2025-10-02
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
2025-10-02 113.00 115.00 109.50 109.50 10.1M
2025-10-01 110.00 116.00 109.50 112.50 16.4M
2025-09-30 110.50 111.00 107.50 109.50 10.5M
2025-09-26 113.00 115.00 107.00 109.00 20.0M
2025-09-25 116.00 118.00 113.50 114.00 13.1M
2025-09-24 116.00 117.00 113.00 117.00 18.1M
2025-09-23 124.50 125.00 114.00 115.00 49.7M
2025-09-22 113.00 123.50 112.00 123.50 37.9M
2025-09-19 109.50 115.50 108.00 112.50 29.2M
2025-09-18 111.00 113.00 105.50 108.00 21.5M
2025-09-17 112.00 113.50 108.00 110.00 16.6M
2025-09-16 111.00 114.00 108.50 113.00 19.0M
2025-09-15 120.00 121.50 108.50 109.00 46.3M
2025-09-12 124.00 124.00 119.00 119.50 23.5M
2025-09-11 128.50 131.00 119.00 122.50 47.1M
2025-09-10 119.50 131.00 118.50 131.00 47.6M
2025-09-09 121.00 121.50 117.50 119.50 18.0M
2025-09-08 125.00 125.50 114.50 119.50 44.1M
2025-09-05 129.00 129.50 124.50 125.50 35.8M
2025-09-04 136.00 141.00 128.00 128.00 109.9M
2025-09-03 120.50 131.00 118.00 131.00 72.1M
2025-09-02 120.50 121.50 115.50 119.50 28.4M
2025-09-01 124.00 130.00 114.50 117.50 67.5M
2025-08-29 123.50 126.00 119.00 123.00 40.6M
2025-08-28 124.00 127.00 119.50 121.00 41.7M
2025-08-27 121.00 126.00 118.00 123.50 69.7M
2025-08-26 115.00 124.00 112.50 120.50 112.5M
2025-08-25 107.00 113.00 104.50 113.00 57.2M
2025-08-22 108.50 111.50 100.00 103.00 83.1M
2025-08-21 107.00 112.50 102.50 105.50 87.9M
2025-08-20 101.50 106.00 96.40 102.50 42.1M
2025-08-19 107.50 110.50 102.50 106.00 77.9M
2025-08-18 97.00 100.50 96.40 100.50 16.8M
2025-08-15 93.00 95.20 91.40 91.60 21.0M
2025-08-14 92.70 93.30 89.10 91.60 17.5M
2025-08-13 94.40 96.00 91.20 91.90 20.9M
2025-08-12 95.00 97.20 92.80 93.10 25.9M
2025-08-11 91.10 97.20 91.10 94.70 39.3M
2025-08-08 93.80 94.60 91.20 91.30 24.3M
2025-08-07 92.70 93.50 89.80 93.30 33.3M
2025-08-06 89.30 93.80 87.90 92.60 57.9M
2025-08-05 86.90 89.40 84.00 89.40 48.0M
2025-08-04 85.50 89.50 84.70 84.90 50.5M
2025-08-01 80.00 85.70 79.80 85.20 38.0M
2025-07-31 81.50 83.60 80.00 81.60 57.7M
2025-07-30 73.70 79.00 73.70 79.00 41.1M
2025-07-29 68.60 74.10 68.00 71.90 33.5M
2025-07-28 69.30 69.40 66.80 68.00 15.6M
2025-07-25 67.60 68.90 66.20 68.80 24.8M
2025-07-24 65.00 69.30 64.70 67.40 38.7M
2025-07-23 58.70 64.00 58.70 63.00 10.4M
2025-07-22 60.20 60.60 57.80 58.50 4.5M
2025-07-21 58.30 60.50 58.20 59.90 5.1M
2025-07-18 58.10 58.50 57.40 57.80 1.4M
2025-07-17 57.40 57.90 56.80 57.80 1.7M
2025-07-16 55.60 58.60 55.60 57.40 4.7M
2025-07-15 56.40 56.40 55.50 55.50 1.1M
2025-07-14 55.50 56.30 55.20 55.70 1.9M
2025-07-11 54.00 55.50 53.80 55.10 2.3M
2025-07-10 54.50 58.00 54.50 55.40 7.3M
2025-07-09 53.60 54.30 53.30 53.80 1.0M
2025-07-08 54.40 54.40 52.90 53.60 1.0M
2025-07-07 55.60 55.60 54.00 54.30 0.9M
2025-07-04 56.50 56.80 55.20 55.30 0.8M
2025-07-03 56.10 56.60 55.80 56.20 1.0M
2025-07-02 55.20 55.90 55.00 55.70 0.9M
2025-07-01 55.00 56.10 55.00 55.70 0.9M
2025-06-30 55.90 55.90 54.60 54.70 1.2M
2025-06-27 55.90 56.20 55.20 55.90 1.0M
2025-06-26 55.60 56.40 55.10 55.10 1.9M
2025-06-25 54.80 55.50 54.20 55.00 1.9M
2025-06-24 54.00 55.10 54.00 54.50 1.6M
2025-06-23 54.10 54.60 52.80 54.00 1.8M
2025-06-20 57.40 57.60 54.60 54.60 7.5M
2025-06-19 58.10 58.40 56.80 57.40 1.9M
2025-06-18 57.50 58.20 57.10 57.80 1.0M
2025-06-17 57.50 57.70 57.00 57.20 1.0M
2025-06-16 57.40 58.70 57.00 57.10 1.8M
2025-06-13 58.40 60.00 57.00 57.00 4.9M
2025-06-12 58.80 59.00 57.70 57.90 1.5M
2025-06-11 58.40 59.40 58.20 58.50 1.4M
2025-06-10 57.70 58.40 57.50 57.90 1.2M
2025-06-09 59.00 59.00 57.20 57.70 1.2M
2025-06-06 58.00 59.30 58.00 58.50 1.0M
2025-06-05 58.40 59.20 57.90 58.20 1.5M
2025-06-04 57.70 58.40 57.50 58.40 1.4M
2025-06-03 58.00 58.60 56.80 57.00 2.3M
2025-06-02 57.50 58.80 55.80 56.70 2.2M
2025-05-29 58.20 58.20 57.30 57.50 1.1M
2025-05-28 58.90 59.30 56.90 57.40 2.2M
2025-05-27 59.30 59.90 58.50 58.50 1.8M
2025-05-26 60.00 60.00 59.10 59.20 1.2M
2025-05-23 60.00 60.40 59.40 60.00 1.4M
2025-05-22 60.40 60.40 59.40 59.80 1.6M
2025-05-21 60.60 61.50 60.30 60.40 1.6M
2025-05-20 60.90 61.10 60.00 60.20 1.5M
2025-05-19 62.40 62.70 60.40 60.40 2.5M
2025-05-16 63.30 63.30 62.60 62.70 1.4M
2025-05-15 63.60 64.40 63.00 63.30 1.5M
2025-05-14 63.20 63.70 62.80 63.40 1.4M
2025-05-13 63.50 65.20 62.50 62.50 4.4M
2025-05-12 61.00 62.50 61.00 62.10 1.7M
2025-05-09 60.80 61.50 59.70 61.00 1.5M
2025-05-08 59.50 61.20 59.50 60.60 2.3M
2025-05-07 60.00 60.20 58.90 59.00 2.1M
2025-05-06 59.50 60.40 59.20 59.80 2.5M
2025-05-05 63.20 63.60 58.60 60.10 3.4M
2025-05-02 63.50 63.50 62.50 62.80 2.2M
2025-04-30 63.80 65.50 62.60 62.60 3.2M
2025-04-29 62.70 64.50 61.80 64.30 3.9M
2025-04-28 63.60 64.30 63.10 64.00 2.2M
2025-04-25 63.40 63.90 62.60 62.70 2.6M
2025-04-24 63.00 63.20 61.70 62.20 1.5M
2025-04-23 61.20 62.50 61.20 62.40 1.7M
2025-04-22 59.20 60.50 58.50 59.90 1.5M
2025-04-21 62.10 62.40 59.50 59.50 1.6M
2025-04-18 62.30 62.60 61.50 62.00 1.2M
2025-04-17 62.00 62.70 60.80 61.80 2.5M
2025-04-16 63.50 65.40 62.00 62.00 5.9M
2025-04-15 62.20 63.50 61.80 63.50 3.0M
2025-04-14 61.00 63.70 60.60 61.10 3.6M
2025-04-11 57.90 59.90 55.40 59.80 3.6M
2025-04-10 59.70 59.70 59.00 59.70 1.8M
2025-04-09 56.30 57.80 54.30 54.30 6.1M
2025-04-08 60.30 61.70 60.30 60.30 4.4M
2025-04-07 66.90 66.90 66.90 66.90 0.4M
2025-04-02 75.10 75.60 73.70 74.30 3.7M
2025-04-01 74.00 76.30 73.00 75.50 4.0M
2025-03-31 77.40 77.60 72.20 73.00 6.4M
2025-03-28 79.80 81.70 78.50 79.50 5.9M
2025-03-27 81.60 82.40 80.30 80.30 4.0M
2025-03-26 85.00 85.00 82.70 82.90 5.7M
2025-03-25 85.40 86.30 82.20 83.90 14.6M
2025-03-24 83.70 86.30 83.10 84.00 0.0M
2025-03-21 83.70 85.00 82.80 83.30 0.0M
2025-03-20 82.60 83.20 81.30 82.50 6.1M
2025-03-19 80.40 84.80 80.40 82.20 12.9M
2025-03-18 81.70 82.40 80.30 80.30 2.9M
2025-03-17 79.30 82.50 78.70 80.90 5.1M
2025-03-14 78.50 78.90 76.80 78.50 2.3M
2025-03-13 78.60 79.80 77.10 77.50 2.9M
2025-03-12 78.80 79.20 78.10 78.20 2.1M
2025-03-11 79.00 79.00 76.10 78.20 4.0M
2025-03-10 80.20 82.20 79.90 81.00 3.0M
2025-03-07 81.10 81.60 80.00 80.00 2.6M
2025-03-06 82.60 83.20 81.20 81.20 2.5M
2025-03-05 82.10 83.40 81.80 82.70 2.4M
2025-03-04 80.20 82.80 79.20 82.10 3.0M
2025-03-03 82.80 84.10 81.50 81.60 3.7M
2025-02-27 85.50 85.90 83.00 83.40 0.0M
2025-02-26 84.70 86.30 84.70 85.00 0.0M
2025-02-25 87.80 87.90 84.20 85.50 0.0M
2025-02-24 88.00 88.70 87.20 88.60 0.0M
2025-02-21 87.80 88.30 86.60 88.00 0.0M
2025-02-20 86.70 90.80 86.70 87.30 0.0M
2025-02-19 87.70 88.60 85.30 86.10 0.0M
2025-02-18 80.50 87.40 80.40 87.40 0.0M
2025-02-17 81.30 81.70 79.50 79.50 0.0M
2025-02-14 78.90 80.10 77.80 80.00 0.0M
2025-02-13 79.00 79.30 78.00 78.50 0.0M
2025-02-12 79.70 81.60 78.60 78.70 0.0M
2025-02-11 81.30 82.20 79.70 79.70 0.0M
2025-02-10 83.00 83.70 81.70 81.70 0.0M
2025-02-07 82.50 83.20 81.40 83.20 0.0M
2025-02-06 81.50 82.70 81.20 82.00 0.0M
2025-02-05 79.40 81.80 79.30 81.70 0.0M
2025-02-04 80.00 80.30 78.40 78.90 0.0M
2025-02-03 78.90 80.10 77.50 79.80 0.0M
2025-01-22 81.30 81.30 79.70 80.50 0.0M
2025-01-21 81.30 83.60 80.30 80.30 0.0M
2025-01-20 79.30 81.20 78.50 80.80 0.0M
2025-01-17 80.80 81.30 79.20 79.20 0.0M
2025-01-16 80.80 81.70 80.10 80.80 0.0M
2025-01-15 82.10 82.30 79.40 79.60 0.0M
2025-01-14 80.10 82.90 78.70 82.90 0.0M
2025-01-13 78.10 81.20 78.10 79.70 0.0M
2025-01-10 80.50 82.40 78.20 78.40 9.3M
2025-01-09 86.20 86.50 80.20 80.30 0.0M
2025-01-08 86.90 87.60 86.00 86.30 0.0M
2025-01-07 87.60 88.50 85.70 86.20 0.0M
2025-01-06 90.10 90.50 83.60 87.20 0.0M
2025-01-03 90.30 92.50 89.20 89.50 16.0M
2025-01-02 94.30 94.50 88.50 90.80 0.0M