建汉科技

3062
🏛️ 中国台湾 →
23.75
最后更新: 2025-09-30
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
2025-09-30 23.55 23.75 23.45 23.75 0.7M
2025-09-26 24.00 24.00 23.20 23.35 2.0M
2025-09-25 24.30 24.70 24.10 24.10 1.5M
2025-09-24 24.20 24.70 23.85 24.20 1.6M
2025-09-23 24.15 24.55 24.05 24.10 1.3M
2025-09-22 24.35 25.00 23.90 24.10 2.2M
2025-09-19 24.45 24.45 24.00 24.00 1.1M
2025-09-18 23.95 24.60 23.95 24.35 1.4M
2025-09-17 23.65 24.20 23.65 23.85 1.4M
2025-09-16 23.55 23.75 23.50 23.65 0.7M
2025-09-15 23.50 23.55 23.20 23.35 1.1M
2025-09-12 23.45 23.90 23.30 23.35 1.2M
2025-09-11 24.40 24.40 23.40 23.40 3.7M
2025-09-10 24.45 24.65 24.10 24.45 1.6M
2025-09-09 24.50 24.65 24.20 24.35 1.3M
2025-09-08 24.50 24.70 24.25 24.35 1.1M
2025-09-05 24.70 24.90 24.25 24.40 1.3M
2025-09-04 24.90 25.25 24.55 24.55 1.4M
2025-09-03 24.30 24.80 24.20 24.60 1.0M
2025-09-02 24.60 24.85 24.10 24.20 2.0M
2025-09-01 25.75 25.75 24.55 24.55 3.5M
2025-08-29 26.50 26.60 25.60 25.65 3.0M
2025-08-28 26.50 26.90 26.25 26.35 4.5M
2025-08-27 26.30 26.55 26.15 26.30 2.1M
2025-08-26 26.25 26.70 26.15 26.15 4.0M
2025-08-25 25.70 26.20 25.70 26.15 3.1M
2025-08-22 26.05 26.25 25.35 25.40 2.5M
2025-08-21 25.55 26.75 25.55 26.00 4.3M
2025-08-20 25.80 26.20 25.10 25.75 5.8M
2025-08-19 25.80 26.15 25.50 26.00 4.7M
2025-08-18 26.00 26.10 25.60 25.60 3.1M
2025-08-15 25.80 26.10 25.50 26.05 3.6M
2025-08-14 25.50 25.85 25.45 25.45 2.3M
2025-08-13 26.05 26.30 25.30 25.40 3.3M
2025-08-12 26.00 26.20 25.80 25.80 3.2M
2025-08-11 26.75 26.75 25.15 25.80 8.9M
2025-08-08 27.95 28.20 27.15 27.40 6.1M
2025-08-07 27.70 28.00 27.45 27.60 3.7M
2025-08-06 27.35 27.70 27.30 27.50 2.0M
2025-08-05 27.40 27.90 27.40 27.50 3.3M
2025-08-04 27.40 27.50 27.05 27.30 2.8M
2025-08-01 26.05 27.95 25.95 27.60 8.9M
2025-07-31 27.05 27.15 26.40 26.40 3.1M
2025-07-30 26.60 27.10 26.25 26.95 3.0M
2025-07-29 27.00 27.20 26.05 26.20 5.6M
2025-07-28 27.00 27.20 26.30 27.00 4.8M
2025-07-25 27.90 28.05 27.00 27.00 8.7M
2025-07-24 26.75 28.60 26.70 28.25 19.0M
2025-07-23 26.45 27.25 26.00 26.50 10.1M
2025-07-22 25.80 26.50 25.20 26.45 7.5M
2025-07-21 25.80 26.05 25.50 25.75 3.1M
2025-07-18 27.00 27.00 25.55 25.75 4.9M
2025-07-17 26.20 26.50 25.80 26.20 2.7M
2025-07-16 26.80 27.00 26.05 26.05 5.2M
2025-07-15 25.70 26.95 25.70 26.65 8.8M
2025-07-14 25.50 26.00 25.30 25.65 2.9M
2025-07-11 26.40 26.50 25.35 25.50 6.9M
2025-07-10 25.70 25.95 25.10 25.50 8.0M
2025-07-09 24.85 25.80 24.15 25.70 10.2M
2025-07-08 24.35 24.90 24.00 24.90 3.3M
2025-07-07 24.40 24.50 23.75 24.30 1.3M
2025-07-04 24.65 24.75 24.15 24.40 1.9M
2025-07-03 24.65 24.95 24.55 24.55 2.4M
2025-07-02 24.00 24.65 24.00 24.60 2.3M
2025-07-01 24.25 24.45 23.95 24.00 1.9M
2025-06-30 25.00 25.05 24.00 24.10 3.3M
2025-06-27 24.65 25.00 24.35 24.95 4.2M
2025-06-26 24.90 25.00 24.30 24.60 3.3M
2025-06-25 24.50 24.75 24.10 24.65 3.2M
2025-06-24 24.10 25.00 24.10 24.20 5.2M
2025-06-23 23.30 23.90 22.85 23.80 1.7M
2025-06-20 23.85 24.00 23.25 23.65 2.4M
2025-06-19 24.20 24.20 23.75 23.85 2.1M
2025-06-18 24.10 24.35 23.90 24.20 2.0M
2025-06-17 24.30 24.40 23.65 24.10 3.3M
2025-06-16 23.70 24.10 23.55 24.10 2.2M
2025-06-13 24.15 24.15 23.40 23.85 4.5M
2025-06-12 24.50 24.75 24.00 24.15 5.5M
2025-06-11 23.60 25.10 23.60 24.75 12.7M
2025-06-10 23.35 23.40 23.00 23.05 1.2M
2025-06-09 22.90 23.40 22.65 23.15 1.4M
2025-06-06 23.05 23.20 22.75 22.75 1.0M
2025-06-05 23.10 23.50 22.85 22.90 1.5M
2025-06-04 22.80 23.40 22.75 23.05 2.7M
2025-06-03 23.15 23.40 22.35 22.35 2.3M
2025-06-02 22.95 23.10 22.35 22.95 2.1M
2025-05-29 23.40 23.65 22.90 23.15 1.7M
2025-05-28 23.30 23.65 22.95 23.00 1.2M
2025-05-27 23.70 23.90 22.95 22.95 1.7M
2025-05-26 23.55 23.60 23.25 23.45 1.3M
2025-05-23 23.90 24.05 23.40 23.40 2.3M
2025-05-22 23.40 24.15 23.20 23.85 3.4M
2025-05-21 23.40 23.75 23.35 23.60 1.2M
2025-05-20 23.85 24.00 23.30 23.55 2.2M
2025-05-19 23.85 23.85 23.30 23.60 3.0M
2025-05-16 24.70 24.70 24.05 24.10 4.6M
2025-05-15 25.05 25.75 24.10 24.70 16.8M
2025-05-14 24.50 25.10 23.60 25.10 11.4M
2025-05-13 22.90 23.80 22.75 22.85 4.0M
2025-05-12 23.35 23.40 22.35 22.45 2.3M
2025-05-09 21.50 22.00 21.40 21.95 2.1M
2025-05-08 21.45 21.85 21.20 21.30 1.6M
2025-05-07 21.40 21.45 21.05 21.35 0.8M
2025-05-06 21.15 21.55 21.15 21.35 1.7M
2025-05-05 22.60 22.60 20.85 21.15 2.6M
2025-05-02 22.70 22.85 22.35 22.40 1.4M
2025-04-30 23.00 23.25 22.35 22.40 1.7M
2025-04-29 22.10 23.10 22.00 23.05 2.6M
2025-04-28 21.50 22.30 21.40 22.15 2.8M
2025-04-25 21.35 21.45 20.95 21.20 1.6M
2025-04-24 20.90 21.20 20.75 20.90 1.5M
2025-04-23 20.70 20.95 20.55 20.75 1.2M
2025-04-22 19.90 20.60 19.90 20.10 1.3M
2025-04-21 21.05 21.10 20.25 20.30 1.1M
2025-04-18 21.45 21.50 20.90 21.05 1.4M
2025-04-17 21.35 21.65 20.85 21.40 1.5M
2025-04-16 21.95 22.00 21.25 21.40 1.7M
2025-04-15 21.00 22.00 21.00 21.90 2.7M
2025-04-14 20.80 21.75 20.75 20.80 3.8M
2025-04-11 19.40 20.20 18.05 20.20 4.7M
2025-04-10 19.95 19.95 19.95 19.95 0.9M
2025-04-09 18.85 19.50 18.15 18.15 6.1M
2025-04-08 20.15 20.60 20.15 20.15 5.7M
2025-04-07 22.35 22.35 22.35 22.35 0.2M
2025-04-02 24.70 25.05 24.35 24.80 1.4M
2025-04-01 24.40 25.20 24.30 24.70 2.4M
2025-03-31 24.80 25.20 23.90 24.10 5.6M
2025-03-28 26.45 26.45 25.40 25.75 4.1M
2025-03-27 26.75 27.40 26.30 26.45 3.1M
2025-03-26 27.45 27.65 26.95 26.95 1.8M
2025-03-25 26.95 27.70 26.95 27.30 3.3M
2025-03-24 28.45 28.50 26.85 26.85 4.4M
2025-03-21 28.15 28.75 27.90 28.20 2.8M
2025-03-20 28.20 28.65 27.75 28.10 3.9M
2025-03-19 29.00 29.00 27.95 27.95 2.9M
2025-03-18 28.70 29.70 28.30 28.75 4.4M
2025-03-17 29.15 29.50 28.60 28.60 5.0M
2025-03-14 29.75 29.75 28.90 29.35 3.2M
2025-03-13 30.50 30.70 29.50 29.50 2.9M
2025-03-12 30.30 30.50 29.95 30.20 1.6M
2025-03-11 30.00 30.30 29.10 30.20 3.8M
2025-03-10 30.40 30.60 30.15 30.30 1.7M
2025-03-07 31.10 31.80 30.20 30.20 8.2M
2025-03-06 31.20 31.40 30.30 31.00 4.7M
2025-03-05 31.50 31.80 31.10 31.10 2.6M
2025-03-04 30.50 31.45 30.10 31.35 1.9M
2025-03-03 31.40 31.50 30.70 30.90 2.5M
2025-02-27 32.30 32.80 31.25 31.40 4.1M
2025-02-26 32.15 32.55 31.95 32.20 2.5M
2025-02-25 32.55 32.65 32.05 32.10 2.8M
2025-02-24 32.25 33.55 32.20 32.90 3.2M
2025-02-21 32.00 32.65 31.75 32.45 2.4M
2025-02-20 33.15 33.25 32.10 32.10 3.4M
2025-02-19 33.15 33.25 32.70 32.85 3.4M
2025-02-18 33.55 34.00 32.95 33.05 4.6M
2025-02-17 33.70 33.90 33.15 33.35 2.6M
2025-02-14 33.40 33.90 32.85 33.35 4.3M
2025-02-13 34.25 35.00 33.25 33.25 19.1M
2025-02-12 32.35 34.25 32.35 33.80 14.3M
2025-02-11 32.40 32.65 32.00 32.10 2.9M
2025-02-10 32.30 32.35 31.90 31.95 2.1M
2025-02-07 32.30 32.90 32.05 32.25 3.5M
2025-02-06 32.20 33.00 32.00 32.40 4.0M
2025-02-05 31.45 32.25 31.45 32.25 3.2M
2025-02-04 31.50 31.60 30.90 31.55 3.0M
2025-02-03 29.95 31.80 28.75 31.80 5.7M
2025-01-22 30.60 30.70 30.10 30.30 3.5M
2025-01-21 31.10 31.15 30.30 30.35 1.8M
2025-01-20 30.55 30.90 30.35 30.90 1.6M
2025-01-17 30.55 30.75 30.25 30.35 1.6M
2025-01-16 30.80 31.35 30.55 30.55 2.8M
2025-01-15 30.65 30.95 30.15 30.30 1.6M
2025-01-14 30.55 30.70 30.00 30.50 2.1M
2025-01-13 30.95 30.95 29.25 30.25 5.0M
2025-01-10 31.00 31.50 30.55 30.65 2.6M
2025-01-09 32.10 32.15 30.95 31.10 3.9M
2025-01-08 32.75 33.05 31.70 32.05 5.2M
2025-01-07 33.25 33.60 32.40 32.75 5.7M
2025-01-06 33.45 33.70 32.85 33.20 3.7M
2025-01-03 34.00 34.30 32.60 33.00 6.3M
2025-01-02 33.65 34.50 33.50 33.70 10.9M