建汉科技

3062
🏛️ 中国台湾 →
23.85
最后更新: 2025-10-01
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 32.15 32.15 31.00 31.05 9.9M
2021-12-29 32.20 32.90 31.80 31.85 15.6M
2021-12-28 32.70 32.75 31.75 31.85 19.4M
2021-12-27 31.00 33.40 30.50 32.95 48.8M
2021-12-24 31.40 31.45 30.25 30.70 13.2M
2021-12-23 29.90 31.50 29.85 31.15 22.0M
2021-12-22 30.25 30.35 29.55 29.65 5.5M
2021-12-21 29.85 30.30 29.75 29.85 5.3M
2021-12-20 30.10 30.45 29.60 29.75 4.7M
2021-12-17 30.45 30.80 29.40 29.65 8.9M
2021-12-16 31.00 31.25 30.30 30.60 10.1M
2021-12-15 29.80 30.70 29.75 30.40 8.2M
2021-12-14 31.10 31.45 29.10 29.75 18.9M
2021-12-13 30.50 31.70 30.40 31.10 15.8M
2021-12-10 31.10 31.75 30.60 30.70 11.4M
2021-12-09 31.95 32.65 31.20 31.35 16.4M
2021-12-08 32.00 33.05 31.50 31.60 25.8M
2021-12-07 31.90 32.40 31.20 31.45 15.7M
2021-12-06 31.80 31.85 31.00 31.45 13.3M
2021-12-03 31.00 33.30 30.75 31.95 37.9M
2021-12-02 31.55 32.35 30.35 30.60 26.9M
2021-12-01 31.10 32.90 30.00 32.55 35.5M
2021-11-30 32.60 33.75 32.00 32.00 27.5M
2021-11-29 32.10 32.95 31.45 32.30 30.5M
2021-11-26 33.90 34.35 31.80 32.70 37.7M
2021-11-25 35.40 35.55 33.90 34.60 30.8M
2021-11-24 34.00 35.90 33.70 35.40 44.0M
2021-11-23 35.60 36.35 32.60 33.45 51.5M
2021-11-22 34.70 36.10 34.35 35.70 39.0M
2021-11-19 35.15 37.65 34.70 35.05 71.1M
2021-11-18 34.30 35.35 33.80 34.70 38.2M
2021-11-17 34.80 36.20 33.00 35.40 86.2M
2021-11-16 33.95 35.20 33.50 34.80 118.9M
2021-11-15 30.00 32.35 29.70 32.35 40.2M
2021-11-12 30.00 31.20 29.30 29.45 110.2M
2021-11-11 26.60 29.25 26.50 29.25 124.1M
2021-11-10 25.80 26.85 25.80 26.60 33.4M
2021-11-09 25.80 26.90 25.55 26.20 35.7M
2021-11-08 26.50 27.30 25.50 25.60 53.2M
2021-11-05 27.25 27.30 25.30 26.25 82.0M
2021-11-04 24.45 26.70 24.20 26.70 54.2M
2021-11-03 24.90 25.80 24.25 24.30 35.1M
2021-11-02 25.50 26.75 24.00 24.35 57.6M
2021-11-01 26.70 27.25 25.20 26.10 50.4M
2021-10-29 25.65 27.10 25.60 26.45 65.9M
2021-10-28 25.50 26.60 25.10 25.55 124.8M
2021-10-27 22.60 24.75 22.35 24.75 57.1M
2021-10-26 24.00 24.45 22.30 22.50 96.3M
2021-10-25 21.80 22.95 21.30 22.95 87.5M
2021-10-22 19.05 20.90 19.05 20.90 24.1M
2021-10-21 19.50 19.85 18.95 19.00 9.0M
2021-10-20 19.10 19.35 18.90 19.30 6.1M
2021-10-19 18.75 19.15 18.55 18.75 4.2M
2021-10-18 18.65 19.40 18.30 18.65 8.8M
2021-10-15 18.20 18.50 18.00 18.40 2.8M
2021-10-14 18.30 18.30 17.50 17.85 4.5M
2021-10-13 19.00 19.00 17.60 17.95 7.3M
2021-10-12 18.90 19.10 18.60 18.60 3.3M
2021-10-08 18.85 19.25 18.55 19.00 5.0M
2021-10-07 18.35 18.90 18.30 18.90 8.1M
2021-10-06 20.00 20.35 18.15 18.15 19.9M
2021-10-05 19.20 20.40 19.05 20.15 9.8M
2021-10-04 21.25 21.45 19.60 19.60 16.0M
2021-10-01 20.85 21.60 20.20 20.60 24.0M
2021-09-30 20.55 22.50 20.55 21.05 49.8M
2021-09-29 19.90 20.95 19.80 20.55 20.2M
2021-09-28 19.50 20.80 19.00 20.40 31.1M
2021-09-27 17.85 19.35 17.85 19.35 19.9M
2021-09-24 17.85 17.85 17.55 17.60 1.7M
2021-09-23 17.65 17.90 17.40 17.65 2.5M
2021-09-22 17.20 17.75 17.15 17.45 2.4M
2021-09-17 17.25 17.95 17.05 17.80 4.1M
2021-09-16 17.50 17.50 17.10 17.10 1.2M
2021-09-15 17.30 17.95 17.30 17.35 2.4M
2021-09-14 17.65 18.00 17.30 17.35 2.8M
2021-09-13 17.80 17.80 17.60 17.65 0.6M
2021-09-10 17.80 17.90 17.60 17.80 0.9M
2021-09-09 17.60 17.85 17.50 17.75 0.8M
2021-09-08 17.90 18.30 17.50 17.55 1.6M
2021-09-07 18.10 18.10 17.65 17.90 1.3M
2021-09-06 18.45 18.50 18.05 18.05 1.4M
2021-09-03 18.65 18.80 18.35 18.45 1.1M
2021-09-02 18.60 18.75 18.30 18.50 1.8M
2021-09-01 18.45 18.65 18.40 18.45 0.9M
2021-08-31 18.40 18.55 18.25 18.35 1.2M
2021-08-30 18.25 18.65 18.20 18.30 1.9M
2021-08-27 18.10 18.40 18.05 18.10 1.0M
2021-08-26 18.05 18.30 17.90 18.10 1.2M
2021-08-25 17.90 18.35 17.85 18.15 1.6M
2021-08-24 17.80 18.40 17.60 17.85 3.6M
2021-08-23 17.05 17.65 17.05 17.60 1.1M
2021-08-20 17.05 17.25 16.75 16.90 1.1M
2021-08-19 17.30 17.45 17.00 17.05 1.1M
2021-08-18 16.90 17.60 16.60 17.60 1.8M
2021-08-17 17.20 17.45 17.00 17.00 1.4M
2021-08-16 17.45 17.80 16.90 17.10 2.8M
2021-08-13 18.35 18.35 17.70 17.70 2.1M
2021-08-12 18.30 18.40 18.10 18.15 1.2M
2021-08-11 18.80 18.80 17.90 18.10 3.2M
2021-08-10 19.30 19.30 18.75 18.80 2.2M
2021-08-09 19.60 19.60 19.10 19.20 2.4M
2021-08-06 19.80 19.95 19.55 19.55 2.3M
2021-08-05 19.70 20.50 19.65 19.65 7.8M
2021-08-04 19.75 19.90 19.55 19.60 2.1M
2021-08-03 19.95 20.00 19.55 19.60 1.8M
2021-08-02 19.85 20.20 19.75 19.85 3.0M
2021-07-30 19.90 20.25 19.30 19.45 3.1M
2021-07-29 19.95 20.10 19.55 19.85 2.0M
2021-07-28 20.20 20.60 19.35 19.70 4.4M
2021-07-27 20.45 21.00 20.25 20.25 7.8M
2021-07-26 19.85 21.15 19.85 20.40 19.5M
2021-07-23 19.45 20.05 19.45 19.80 5.1M
2021-07-22 19.10 19.60 19.10 19.25 3.3M
2021-07-21 19.65 19.80 18.80 18.85 4.6M
2021-07-20 19.85 19.95 19.30 19.50 5.4M
2021-07-19 20.20 20.50 20.05 20.05 5.9M
2021-07-16 19.90 21.00 19.80 20.65 19.0M
2021-07-15 19.80 20.50 19.80 20.00 6.3M
2021-07-14 20.60 20.75 19.60 20.00 17.8M
2021-07-13 19.50 21.20 19.45 20.90 54.1M
2021-07-12 19.30 19.45 19.15 19.30 2.2M
2021-07-09 19.20 19.55 19.10 19.20 1.9M
2021-07-08 19.45 19.85 19.15 19.45 6.3M
2021-07-07 19.50 19.70 19.15 19.20 2.1M
2021-07-06 20.00 20.05 19.45 19.55 2.8M
2021-07-05 19.70 20.45 19.70 20.00 16.2M
2021-07-02 19.50 19.90 19.25 19.40 6.0M
2021-07-01 19.05 19.70 19.00 19.15 5.7M
2021-06-30 19.00 19.45 18.95 19.00 4.0M
2021-06-29 19.20 19.30 18.85 18.95 2.2M
2021-06-28 19.40 19.45 19.10 19.20 2.8M
2021-06-25 19.95 20.00 19.40 19.40 5.1M
2021-06-24 19.70 20.90 19.50 20.00 18.7M
2021-06-23 18.50 19.65 18.40 19.60 6.2M
2021-06-22 18.55 19.15 18.20 18.50 4.5M
2021-06-21 18.50 18.85 18.20 18.25 2.0M
2021-06-18 19.00 19.15 18.65 18.70 1.9M
2021-06-17 18.55 18.95 18.55 18.90 1.7M
2021-06-16 19.20 19.40 18.70 18.70 3.9M
2021-06-15 19.10 19.75 18.85 19.40 9.4M
2021-06-11 21.00 21.00 18.80 19.25 26.6M
2021-06-10 18.90 20.05 18.90 20.05 12.8M
2021-06-09 17.60 18.40 17.60 18.25 4.8M
2021-06-08 17.70 17.80 17.45 17.65 0.9M
2021-06-07 17.95 17.95 17.15 17.55 1.3M
2021-06-04 17.65 18.05 17.60 17.75 1.6M
2021-06-03 17.90 18.10 17.65 17.80 1.1M
2021-06-02 18.20 18.35 17.50 17.65 1.8M
2021-06-01 17.80 18.25 17.65 18.00 2.4M
2021-05-31 17.50 17.80 17.40 17.60 1.3M
2021-05-28 17.45 17.55 17.30 17.30 1.2M
2021-05-27 17.00 17.35 16.90 17.20 0.9M
2021-05-26 17.15 17.20 16.90 17.05 1.1M
2021-05-25 16.80 17.45 16.80 17.00 2.0M
2021-05-24 16.25 16.90 16.15 16.65 2.1M
2021-05-21 16.00 16.50 15.95 16.40 2.3M
2021-05-20 16.35 16.40 15.80 15.85 1.3M
2021-05-19 15.95 16.40 15.85 16.20 1.9M
2021-05-18 15.10 16.25 15.10 16.20 2.2M
2021-05-17 14.65 15.80 14.55 14.80 3.1M
2021-05-14 16.25 16.75 15.80 15.95 1.9M
2021-05-13 15.20 16.20 14.85 16.00 3.9M
2021-05-12 16.80 17.25 15.55 15.90 5.7M
2021-05-11 18.50 18.50 17.00 17.25 4.3M
2021-05-10 19.25 19.30 18.60 18.80 2.0M
2021-05-07 18.30 19.10 18.20 19.10 3.2M
2021-05-06 18.40 18.60 17.70 18.00 1.9M
2021-05-05 18.05 18.75 17.90 18.15 2.7M
2021-05-04 19.00 19.35 17.15 18.05 5.5M
2021-05-03 20.10 20.25 18.90 19.00 6.2M
2021-04-29 20.90 20.90 20.15 20.30 3.3M
2021-04-28 20.45 20.80 20.25 20.70 3.6M
2021-04-27 20.40 20.55 20.20 20.45 2.6M
2021-04-26 20.45 20.50 20.10 20.20 3.9M
2021-04-23 20.15 20.55 19.95 20.20 3.1M
2021-04-22 20.65 21.10 19.65 20.00 10.1M
2021-04-21 21.60 21.60 20.95 21.00 6.6M
2021-04-20 22.25 22.25 21.50 21.60 7.0M
2021-04-19 22.50 22.95 22.05 22.20 14.4M
2021-04-16 21.60 22.15 21.60 21.80 7.5M
2021-04-15 21.30 22.20 21.25 21.60 12.9M
2021-04-14 20.95 21.65 20.40 21.30 11.4M
2021-04-13 21.60 21.90 20.70 20.95 7.9M
2021-04-12 21.05 22.15 20.90 21.30 10.5M
2021-04-09 21.55 21.60 20.90 21.05 4.6M
2021-04-08 21.00 21.50 20.85 21.35 6.6M
2021-04-07 20.55 20.95 20.50 20.95 4.4M
2021-04-06 20.65 20.75 20.35 20.45 3.4M
2021-04-01 20.35 20.60 20.25 20.40 3.4M
2021-03-31 20.75 20.75 20.10 20.20 6.0M
2021-03-30 21.00 21.20 20.70 20.75 3.4M
2021-03-29 21.10 21.20 20.85 21.00 3.6M
2021-03-26 21.00 21.05 20.60 21.00 3.6M
2021-03-25 21.50 21.60 20.80 20.85 5.2M
2021-03-24 21.40 21.90 21.05 21.30 6.0M
2021-03-23 22.30 23.20 21.50 21.60 17.8M
2021-03-22 21.70 22.40 21.40 22.30 13.5M
2021-03-19 21.25 21.75 20.90 21.40 9.0M
2021-03-18 21.25 21.85 21.10 21.40 12.9M
2021-03-17 20.10 21.80 20.10 21.25 31.4M
2021-03-16 20.25 20.45 20.05 20.10 2.8M
2021-03-15 20.50 20.80 20.20 20.20 4.6M
2021-03-12 20.10 20.65 20.05 20.40 16.5M
2021-03-11 19.70 20.10 19.70 19.90 3.5M
2021-03-10 19.70 19.95 19.40 19.60 2.4M
2021-03-09 19.50 19.80 19.20 19.60 2.5M
2021-03-08 19.95 20.50 19.40 19.45 12.7M
2021-03-05 19.45 20.10 19.40 19.65 2.5M
2021-03-04 20.05 20.15 19.55 19.60 2.8M
2021-03-03 19.60 20.05 19.20 20.05 4.9M
2021-03-02 20.00 20.50 19.55 19.60 9.9M
2021-02-26 19.50 19.90 19.25 19.55 4.1M
2021-02-25 19.80 20.10 19.65 19.65 4.4M
2021-02-24 19.95 20.25 19.65 19.70 7.7M
2021-02-23 19.85 19.85 19.55 19.70 3.2M
2021-02-22 20.00 20.10 19.65 19.85 7.3M
2021-02-19 19.25 20.35 19.15 19.80 18.9M
2021-02-18 19.15 19.60 19.10 19.30 4.2M
2021-02-17 19.35 19.45 19.00 19.15 3.1M
2021-02-05 19.00 19.40 18.80 19.05 5.4M
2021-02-04 19.10 19.30 18.75 18.80 5.4M
2021-02-03 19.15 19.80 19.10 19.40 21.6M
2021-02-02 17.80 19.00 17.70 18.80 10.3M
2021-02-01 17.55 17.75 17.25 17.55 2.1M
2021-01-29 18.40 18.45 17.55 17.60 4.0M
2021-01-28 18.20 18.60 18.15 18.20 2.3M
2021-01-27 18.40 18.85 18.35 18.70 3.7M
2021-01-26 18.70 18.90 18.15 18.30 3.4M
2021-01-25 19.00 19.00 18.15 18.60 4.6M
2021-01-22 18.90 19.35 18.80 18.85 5.0M
2021-01-21 19.40 19.85 18.80 18.85 7.3M
2021-01-20 20.50 20.65 19.15 19.15 11.6M
2021-01-19 20.10 21.45 20.00 20.50 22.9M
2021-01-18 20.10 20.40 19.20 19.95 7.3M
2021-01-15 20.65 20.80 19.85 20.00 12.3M
2021-01-14 20.20 21.35 19.95 20.55 22.9M
2021-01-13 21.00 21.50 20.00 20.45 30.7M
2021-01-12 19.25 20.30 18.70 19.80 26.0M
2021-01-11 18.10 19.80 18.10 19.40 14.5M
2021-01-08 19.00 19.15 18.05 18.25 6.7M
2021-01-07 19.50 19.60 18.95 18.95 6.1M
2021-01-06 19.90 20.90 18.80 19.10 21.8M
2021-01-05 20.00 20.60 19.60 19.85 31.7M
2021-01-04 18.30 19.90 18.30 19.90 33.2M