力肯实业

1570
🏛️ 中国台湾 →
28.80
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 28.50 29.00 28.00 28.80 0.3M
2025-09-26 28.25 28.60 27.45 28.00 0.3M
2025-09-25 26.95 28.50 26.60 28.25 0.4M
2025-09-24 26.50 26.50 25.80 26.25 0.1M
2025-09-23 26.50 27.15 26.50 26.65 0.1M
2025-09-22 26.70 26.80 26.20 26.45 0.1M
2025-09-19 26.50 27.00 26.25 26.70 0.1M
2025-09-18 27.45 27.45 26.15 26.35 0.2M
2025-09-17 26.85 27.45 26.70 27.25 0.3M
2025-09-16 27.20 27.20 25.95 26.95 0.6M
2025-09-15 23.70 25.65 23.70 25.25 0.3M
2025-09-12 23.20 23.85 23.10 23.70 0.1M
2025-09-11 23.00 23.45 22.95 23.10 0.2M
2025-09-10 23.00 23.30 23.00 23.25 0.2M
2025-09-09 22.55 23.45 22.50 22.85 0.2M
2025-09-08 22.90 23.20 22.50 22.50 0.5M
2025-09-05 22.10 23.60 22.10 22.90 0.4M
2025-09-04 21.75 22.05 21.75 22.05 0.1M
2025-09-03 21.50 21.75 21.45 21.50 0.1M
2025-09-02 21.35 21.50 21.00 21.50 0.1M
2025-09-01 22.00 22.00 21.45 21.45 0.2M
2025-08-29 21.85 21.90 21.40 21.50 0.1M
2025-08-28 20.90 21.90 20.85 21.80 0.1M
2025-08-27 20.85 21.15 20.55 20.95 0.2M
2025-08-26 21.40 21.40 20.85 20.85 0.2M
2025-08-25 21.80 21.80 21.25 21.40 0.2M
2025-08-22 22.05 22.05 21.50 21.80 0.3M
2025-08-21 22.35 22.35 21.90 22.05 0.1M
2025-08-20 22.35 22.40 22.20 22.35 0.1M
2025-08-19 22.70 22.70 22.40 22.40 0.1M
2025-08-18 22.65 22.85 22.40 22.65 0.1M
2025-08-15 22.65 22.65 22.45 22.65 0.1M
2025-08-14 22.65 22.85 22.60 22.65 0.0M
2025-08-13 22.65 22.80 22.65 22.65 0.1M
2025-08-12 23.10 23.10 22.60 22.75 0.1M
2025-08-11 22.65 23.10 22.55 22.85 0.1M
2025-08-08 22.30 22.85 22.30 22.85 0.1M
2025-08-07 22.50 22.95 22.30 22.45 0.1M
2025-08-06 22.65 22.70 22.40 22.65 0.1M
2025-08-05 22.65 22.70 22.60 22.70 0.0M
2025-08-04 22.70 22.70 22.55 22.65 0.0M
2025-08-01 22.65 22.90 22.40 22.70 0.0M
2025-07-31 22.90 22.90 22.50 22.65 0.1M
2025-07-30 23.15 23.20 22.75 23.00 0.1M
2025-07-29 23.85 24.00 23.80 23.90 0.2M
2025-07-28 23.70 24.15 23.65 23.75 0.1M
2025-07-25 23.90 23.90 23.70 23.70 0.0M
2025-07-24 23.65 23.80 23.60 23.70 0.0M
2025-07-23 23.65 23.70 23.60 23.60 0.0M
2025-07-22 23.75 23.75 23.35 23.60 0.1M
2025-07-21 23.60 23.95 23.60 23.75 0.1M
2025-07-18 24.05 24.05 23.50 23.60 0.0M
2025-07-17 23.60 23.75 23.45 23.55 0.0M
2025-07-16 23.45 24.00 23.40 23.55 0.1M
2025-07-15 23.50 23.50 23.35 23.50 0.0M
2025-07-14 23.50 23.55 23.50 23.50 0.0M
2025-07-11 23.55 23.65 23.45 23.50 0.1M
2025-07-10 23.60 23.60 23.45 23.60 0.0M
2025-07-09 23.50 23.55 23.00 23.50 0.0M
2025-07-08 23.50 24.15 23.45 23.45 0.0M
2025-07-07 23.80 23.80 23.25 23.60 0.1M
2025-07-04 24.00 24.15 23.80 23.80 0.1M
2025-07-03 23.95 24.20 23.90 24.05 0.0M
2025-07-02 24.05 24.40 23.80 24.10 0.1M
2025-07-01 24.15 24.30 24.00 24.05 0.1M
2025-06-30 24.00 24.25 24.00 24.15 0.0M
2025-06-27 24.35 24.60 24.20 24.25 0.1M
2025-06-26 24.70 24.70 24.55 24.55 0.0M
2025-06-25 24.45 25.00 24.35 24.70 0.1M
2025-06-24 24.20 24.35 24.05 24.35 0.1M
2025-06-23 23.75 25.00 23.55 24.10 0.2M
2025-06-20 23.65 23.70 23.40 23.50 0.0M
2025-06-19 23.70 23.95 23.50 23.65 0.1M
2025-06-18 23.40 23.80 23.40 23.55 0.0M
2025-06-17 23.70 23.80 23.40 23.40 0.1M
2025-06-16 23.50 23.55 23.20 23.40 0.1M
2025-06-13 23.50 24.00 23.50 23.55 0.0M
2025-06-12 23.50 23.90 23.50 23.55 0.1M
2025-06-11 23.85 23.90 23.50 23.55 0.1M
2025-06-10 23.50 23.75 23.40 23.50 0.1M
2025-06-09 23.40 23.65 23.40 23.50 0.1M
2025-06-06 23.50 23.60 23.50 23.55 0.0M
2025-06-05 23.85 23.85 23.55 23.75 0.1M
2025-06-04 23.10 23.75 23.10 23.50 0.0M
2025-06-03 23.20 23.50 23.15 23.20 0.0M
2025-06-02 23.70 23.70 23.00 23.05 0.1M
2025-05-29 23.65 23.70 23.55 23.70 0.1M
2025-05-28 23.70 23.80 23.65 23.65 0.1M
2025-05-27 23.75 23.75 23.50 23.60 0.1M
2025-05-26 24.20 24.20 23.50 23.50 0.1M
2025-05-23 23.50 23.50 23.40 23.45 0.0M
2025-05-22 23.10 23.55 23.10 23.50 0.1M
2025-05-21 23.40 23.45 23.15 23.20 0.1M
2025-05-20 23.35 23.35 23.05 23.20 0.0M
2025-05-19 23.25 23.25 22.95 22.95 0.1M
2025-05-16 22.80 23.50 22.75 23.20 0.4M
2025-05-15 22.90 22.90 22.65 22.75 0.1M
2025-05-14 22.70 23.10 22.60 22.95 0.2M
2025-05-13 22.90 22.90 22.65 22.70 0.1M
2025-05-12 22.65 22.85 22.55 22.70 0.1M
2025-05-09 22.90 23.05 22.50 22.60 0.1M
2025-05-08 22.65 22.85 22.45 22.65 0.1M
2025-05-07 22.70 22.75 22.20 22.30 0.1M
2025-05-06 22.55 22.85 22.55 22.70 0.0M
2025-05-05 23.35 23.35 22.15 22.55 0.1M
2025-05-02 23.40 23.65 23.40 23.45 0.1M
2025-04-30 23.80 23.85 23.35 23.40 0.0M
2025-04-29 23.25 23.95 23.25 23.75 0.1M
2025-04-28 23.40 23.55 23.20 23.35 0.0M
2025-04-25 23.30 23.75 22.95 23.30 0.1M
2025-04-24 22.90 23.15 22.85 22.85 0.1M
2025-04-23 23.00 23.15 22.70 23.10 0.1M
2025-04-22 22.40 22.95 21.90 22.45 0.1M
2025-04-21 23.15 23.15 22.40 22.40 0.1M
2025-04-18 22.75 23.30 22.75 22.95 0.1M
2025-04-17 22.80 22.95 22.30 22.70 0.1M
2025-04-16 22.70 22.95 22.35 22.60 0.1M
2025-04-15 22.65 23.40 22.65 23.20 0.1M
2025-04-14 23.15 23.15 22.00 22.25 0.1M
2025-04-11 19.60 22.00 19.60 21.80 0.2M
2025-04-10 21.65 21.65 21.65 21.65 0.1M
2025-04-09 20.00 21.10 19.70 19.70 0.7M
2025-04-08 21.85 21.90 21.85 21.85 0.7M
2025-04-07 24.25 24.25 24.25 24.25 0.0M
2025-04-02 26.35 26.90 26.20 26.90 0.1M
2025-04-01 25.85 26.40 25.75 26.10 0.4M
2025-03-31 26.60 27.50 25.85 25.85 0.5M
2025-03-28 28.40 28.65 27.70 27.75 0.2M
2025-03-27 27.65 28.45 27.65 28.40 0.1M
2025-03-26 28.35 28.40 28.00 28.15 0.1M
2025-03-25 28.95 28.95 28.30 28.30 0.1M
2025-03-24 28.70 28.95 28.60 28.60 0.1M
2025-03-21 28.85 28.95 28.60 28.95 0.0M
2025-03-20 29.30 29.35 28.85 28.90 0.0M
2025-03-19 29.25 29.40 29.00 29.05 0.1M
2025-03-18 28.80 29.40 28.80 29.25 0.2M
2025-03-17 28.60 29.00 28.20 28.70 0.2M
2025-03-14 28.00 28.25 27.80 27.80 0.1M
2025-03-13 28.10 28.40 27.75 27.75 0.3M
2025-03-12 28.30 28.40 28.00 28.20 0.1M
2025-03-11 27.80 28.80 27.25 28.25 0.3M
2025-03-10 29.50 29.75 29.20 29.50 0.1M
2025-03-07 29.80 29.80 29.55 29.65 0.2M
2025-03-06 30.00 30.00 29.80 29.80 0.1M
2025-03-05 30.20 30.20 29.90 29.90 0.1M
2025-03-04 30.45 30.45 29.90 30.05 0.2M
2025-03-03 29.90 30.40 29.65 30.40 0.3M
2025-02-27 30.35 30.80 30.05 30.05 0.0M
2025-02-26 30.55 30.70 30.00 30.35 0.0M
2025-02-25 30.95 31.00 30.55 30.55 0.0M
2025-02-24 30.05 30.95 30.00 30.85 0.0M
2025-02-21 30.00 30.15 29.90 29.95 0.0M
2025-02-20 30.15 30.30 29.75 29.95 0.0M
2025-02-19 29.50 30.05 29.50 29.90 0.0M
2025-02-18 29.50 29.75 29.25 29.60 0.0M
2025-02-17 30.00 30.00 29.40 29.45 0.0M
2025-02-14 29.70 30.25 29.65 29.80 0.0M
2025-02-13 30.00 30.00 29.60 29.70 0.0M
2025-02-12 30.20 30.50 29.55 29.60 0.0M
2025-02-11 29.55 30.45 29.25 29.90 0.0M
2025-02-10 27.65 29.50 27.60 29.10 0.0M
2025-02-07 27.85 28.10 27.70 27.75 0.0M
2025-02-06 27.60 27.95 27.55 27.90 0.0M
2025-02-05 27.25 27.85 27.25 27.60 0.0M
2025-02-04 27.30 27.45 27.15 27.20 0.0M
2025-02-03 27.50 27.50 27.00 27.25 0.0M
2025-01-22 27.50 27.65 27.50 27.60 0.0M
2025-01-21 27.35 27.70 27.35 27.55 0.0M
2025-01-20 27.50 27.70 27.45 27.50 0.0M
2025-01-17 27.70 27.70 27.40 27.55 0.0M
2025-01-16 27.65 27.75 27.40 27.75 0.0M
2025-01-15 27.40 27.50 26.70 27.50 0.0M
2025-01-14 26.80 27.45 26.80 27.20 0.0M
2025-01-13 27.75 27.75 26.50 26.80 0.0M
2025-01-10 27.85 28.00 27.50 27.75 0.2M
2025-01-09 28.65 28.65 27.60 27.60 0.0M
2025-01-08 28.60 28.60 28.25 28.30 0.0M
2025-01-07 28.90 28.90 28.60 28.70 0.0M
2025-01-06 28.70 28.80 28.50 28.65 0.0M
2025-01-03 28.50 28.75 28.20 28.35 0.1M
2025-01-02 29.05 29.05 28.40 28.45 0.0M