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
2023-12-29 20.80 21.25 20.80 21.20 0.0M
2023-12-28 21.15 21.15 20.85 20.90 0.0M
2023-12-27 21.35 21.35 21.00 21.05 0.0M
2023-12-26 21.20 21.90 21.10 21.45 0.0M
2023-12-25 21.00 21.35 20.85 20.85 0.0M
2023-12-22 20.80 21.30 20.80 21.05 0.0M
2023-12-21 20.60 20.90 20.60 20.90 0.0M
2023-12-20 20.80 21.20 20.70 20.80 0.0M
2023-12-19 21.10 21.10 20.80 20.80 0.0M
2023-12-18 20.85 21.30 20.85 20.95 0.0M
2023-12-15 20.95 20.95 20.50 20.80 0.0M
2023-12-14 20.90 20.90 20.60 20.80 0.0M
2023-12-13 20.25 20.75 20.25 20.70 0.0M
2023-12-12 20.45 20.55 20.45 20.50 0.0M
2023-12-11 20.75 20.75 20.55 20.55 0.0M
2023-12-08 20.40 20.60 20.35 20.55 0.0M
2023-12-07 20.25 20.45 20.25 20.40 0.0M
2023-12-06 20.20 20.40 20.20 20.30 0.0M
2023-12-05 20.20 20.20 20.00 20.20 0.0M
2023-12-04 20.10 20.20 20.05 20.20 0.0M
2023-12-01 20.00 20.10 20.00 20.00 0.0M
2023-11-30 20.05 20.25 20.00 20.00 0.0M
2023-11-29 20.10 20.30 20.05 20.05 0.0M
2023-11-28 20.05 20.30 20.00 20.05 0.0M
2023-11-27 20.05 20.10 20.00 20.05 0.0M
2023-11-24 20.10 20.15 20.00 20.05 0.0M
2023-11-23 20.10 20.10 20.00 20.05 0.0M
2023-11-22 19.95 20.05 19.95 20.05 0.0M
2023-11-21 20.05 20.10 19.95 19.95 0.0M
2023-11-20 20.05 20.10 20.00 20.05 0.0M
2023-11-17 20.00 20.25 20.00 20.15 0.0M
2023-11-16 19.95 20.05 19.90 20.05 0.0M
2023-11-15 20.00 20.00 19.90 20.00 0.0M
2023-11-14 19.95 20.00 19.85 20.00 0.0M
2023-11-13 19.60 20.20 19.60 20.05 0.0M
2023-11-10 20.30 20.30 20.20 20.20 0.0M
2023-11-09 20.50 20.50 20.30 20.30 0.0M
2023-11-08 20.30 20.50 20.25 20.50 0.0M
2023-11-07 20.40 20.50 20.30 20.40 0.0M
2023-11-06 20.10 20.75 20.10 20.40 0.0M
2023-11-03 19.85 20.25 19.80 20.20 0.0M
2023-11-02 20.00 20.15 20.00 20.00 0.0M
2023-11-01 20.00 20.30 20.00 20.00 0.0M
2023-10-31 19.85 20.15 19.85 19.95 0.0M
2023-10-30 19.95 19.95 19.85 19.85 0.0M
2023-10-27 19.80 19.80 19.80 19.80 0.0M
2023-10-26 19.65 19.95 19.65 19.80 0.0M
2023-10-25 19.90 20.00 19.80 19.80 0.0M
2023-10-24 19.85 20.00 19.80 19.95 0.0M
2023-10-23 19.75 19.95 19.70 19.95 0.0M
2023-10-20 19.75 19.85 19.70 19.75 0.0M
2023-10-19 19.90 20.00 19.90 19.90 0.0M
2023-10-18 19.85 20.00 19.85 20.00 0.0M
2023-10-17 19.80 20.00 19.80 20.00 0.0M
2023-10-16 19.50 19.90 19.50 19.90 0.0M
2023-10-13 20.00 20.00 19.65 19.90 0.0M
2023-10-12 19.70 20.00 19.70 19.90 0.0M
2023-10-11 19.75 20.00 19.60 19.95 0.0M
2023-10-06 20.00 20.00 19.85 19.95 0.0M
2023-10-05 20.05 20.15 20.00 20.05 0.0M
2023-10-04 20.00 20.05 19.90 20.05 0.0M
2023-10-03 20.05 20.10 20.00 20.05 0.0M
2023-10-02 19.90 20.10 19.90 20.05 0.0M
2023-09-28 20.00 20.20 20.00 20.05 0.0M
2023-09-27 20.00 20.05 20.00 20.05 0.0M
2023-09-26 20.10 20.10 20.00 20.00 0.0M
2023-09-25 20.00 20.20 20.00 20.10 0.0M
2023-09-22 19.60 20.00 19.60 19.90 0.0M
2023-09-21 19.80 19.80 19.60 19.60 0.0M
2023-09-20 19.85 20.00 19.80 19.90 0.0M
2023-09-19 19.85 19.85 19.85 19.85 0.0M
2023-09-18 19.80 19.85 19.80 19.80 0.0M
2023-09-15 19.70 19.80 19.65 19.80 0.0M
2023-09-14 19.85 20.00 19.60 20.00 0.0M
2023-09-13 19.80 20.00 19.70 19.90 0.0M
2023-09-12 19.65 19.85 19.30 19.85 0.0M
2023-09-11 20.40 20.40 20.00 20.00 0.0M
2023-09-08 20.65 20.65 20.45 20.60 0.0M
2023-09-07 21.00 21.05 20.65 20.65 0.0M
2023-09-06 20.90 20.90 20.75 20.80 0.0M
2023-09-05 20.90 21.20 20.90 20.90 0.0M
2023-09-04 20.80 21.00 20.80 20.85 0.0M
2023-09-01 20.70 20.90 20.65 20.80 0.0M
2023-08-31 20.60 21.20 20.60 20.70 0.0M
2023-08-30 21.00 21.00 20.45 20.60 0.0M
2023-08-29 20.10 21.30 20.05 20.70 0.0M
2023-08-28 20.00 20.75 20.00 20.30 0.0M
2023-08-25 19.60 19.95 19.60 19.95 0.0M
2023-08-24 20.95 20.95 20.00 20.00 0.0M
2023-08-23 20.20 20.80 19.90 20.65 0.0M
2023-08-22 20.10 20.90 20.05 20.25 0.0M
2023-08-21 20.10 20.25 19.80 19.80 0.0M
2023-08-18 19.90 20.10 19.80 19.85 0.0M
2023-08-17 18.90 20.40 18.90 19.80 0.0M
2023-08-16 18.60 19.10 18.60 19.05 0.0M
2023-08-15 19.10 19.10 18.90 19.10 0.0M
2023-08-14 19.45 19.45 18.90 19.00 0.0M
2023-08-11 19.45 19.55 19.30 19.45 0.0M
2023-08-10 20.20 20.20 19.30 19.50 0.0M
2023-08-09 20.35 20.50 20.20 20.20 0.0M
2023-08-08 21.00 21.00 20.30 20.60 0.0M
2023-08-07 21.85 21.85 21.00 21.00 0.0M
2023-08-04 21.40 21.50 20.30 21.40 0.0M
2023-08-02 21.20 21.40 20.90 20.95 0.0M
2023-08-01 21.20 21.20 20.80 20.90 0.0M
2023-07-31 20.80 20.95 20.60 20.80 0.0M
2023-07-28 20.60 21.30 20.60 20.80 0.0M
2023-07-27 20.70 21.40 20.60 20.60 0.0M
2023-07-26 20.45 20.75 20.40 20.55 0.0M
2023-07-25 20.25 20.80 20.25 20.55 0.0M
2023-07-24 20.85 20.85 20.20 20.20 0.0M
2023-07-21 19.70 20.60 19.70 20.50 0.0M
2023-07-20 20.05 20.80 19.95 20.05 0.0M
2023-07-19 19.90 20.05 19.60 19.85 0.0M
2023-07-18 19.50 20.10 19.40 19.55 0.0M
2023-07-17 19.60 19.60 19.05 19.30 0.0M
2023-07-14 20.10 20.10 19.40 19.60 0.0M
2023-07-13 20.20 20.50 20.10 20.10 0.0M
2023-07-12 19.90 20.50 19.90 20.20 0.0M
2023-07-11 20.80 20.80 19.80 19.90 0.0M
2023-07-10 21.95 21.95 20.55 20.60 0.0M
2023-07-07 21.45 22.10 21.35 21.45 0.0M
2023-07-06 21.40 21.90 21.35 21.50 0.0M
2023-07-05 20.35 21.50 20.35 21.35 0.0M
2023-07-04 20.35 20.75 20.10 20.25 0.0M
2023-07-03 19.75 20.45 19.40 20.30 0.0M
2023-06-30 18.50 19.95 18.50 19.50 0.0M
2023-06-29 18.80 18.80 18.35 18.50 0.0M
2023-06-28 19.40 19.55 19.20 19.50 0.0M
2023-06-27 19.30 19.40 19.10 19.15 0.0M
2023-06-26 19.05 19.60 19.00 19.40 0.0M
2023-06-21 19.50 20.00 18.95 19.00 0.0M
2023-06-20 19.05 19.60 18.95 19.55 0.0M
2023-06-19 19.15 19.25 19.10 19.10 0.0M
2023-06-16 19.05 19.55 18.90 19.15 0.0M
2023-06-15 18.50 19.30 18.50 19.10 0.0M
2023-06-14 18.40 18.55 18.40 18.50 0.0M
2023-06-13 18.55 18.55 18.25 18.45 0.0M
2023-06-12 18.80 18.80 18.15 18.55 0.0M
2023-06-09 18.90 19.20 18.85 19.05 0.0M
2023-06-08 19.00 19.00 18.80 18.90 0.0M
2023-06-07 18.85 19.05 18.85 18.95 0.0M
2023-06-06 18.85 18.90 18.80 18.90 0.0M
2023-06-05 18.85 19.00 18.80 18.85 0.0M
2023-06-02 18.80 19.00 18.75 18.80 0.0M
2023-06-01 18.95 19.05 18.75 18.85 0.0M
2023-05-31 19.10 19.25 18.90 18.95 0.0M
2023-05-30 18.80 19.30 18.75 19.10 0.0M
2023-05-29 18.65 19.05 18.60 18.80 0.0M
2023-05-26 18.50 18.70 18.45 18.65 0.0M
2023-05-25 18.50 18.70 18.50 18.60 0.0M
2023-05-24 18.65 18.65 18.60 18.65 0.0M
2023-05-23 18.55 18.70 18.50 18.65 0.0M
2023-05-22 18.55 18.75 18.55 18.60 0.0M
2023-05-19 18.65 18.65 18.50 18.55 0.0M
2023-05-18 18.60 18.65 18.40 18.55 0.0M
2023-05-17 18.40 18.50 18.35 18.50 0.0M
2023-05-16 18.25 18.35 18.15 18.30 0.0M
2023-05-15 18.40 18.40 18.15 18.25 0.0M
2023-05-12 18.25 18.45 18.00 18.40 0.0M
2023-05-11 18.85 18.85 18.10 18.20 0.0M
2023-05-10 18.50 18.60 18.40 18.55 0.0M
2023-05-09 18.35 18.60 18.25 18.45 0.0M
2023-05-08 18.65 18.65 18.30 18.35 0.0M
2023-05-05 18.90 18.95 18.45 18.55 0.0M
2023-05-04 18.95 19.35 18.70 18.85 0.0M
2023-05-03 18.35 19.05 18.30 18.80 0.0M
2023-05-02 18.00 18.25 18.00 18.15 0.0M
2023-04-28 18.40 18.40 17.90 18.10 0.0M
2023-04-27 18.15 18.15 18.00 18.10 0.0M
2023-04-26 18.00 18.15 17.90 18.15 0.0M
2023-04-25 18.15 18.20 18.00 18.10 0.0M
2023-04-24 18.10 18.10 18.00 18.10 0.0M
2023-04-21 18.35 18.35 18.05 18.15 0.0M
2023-04-20 18.50 18.50 18.20 18.40 0.0M
2023-04-19 18.40 18.45 18.30 18.35 0.0M
2023-04-18 18.30 18.45 18.25 18.35 0.0M
2023-04-17 18.20 18.30 18.20 18.25 0.0M
2023-04-14 18.15 18.20 18.10 18.15 0.0M
2023-04-13 18.15 18.20 18.10 18.10 0.0M
2023-04-12 18.05 18.20 18.05 18.15 0.0M
2023-04-11 17.95 18.05 17.95 18.00 0.0M
2023-04-10 17.80 18.05 17.80 18.05 0.0M
2023-04-07 17.95 18.05 17.90 17.90 0.0M
2023-04-06 17.90 18.05 17.90 17.90 0.0M
2023-03-31 17.85 18.00 17.80 17.90 0.0M
2023-03-30 17.60 17.95 17.60 17.90 0.0M
2023-03-29 17.90 18.10 17.45 17.45 0.0M
2023-03-28 18.05 18.15 17.80 17.85 0.0M
2023-03-27 18.10 18.25 18.00 18.00 0.0M
2023-03-24 18.10 18.25 17.85 18.00 0.0M
2023-03-23 18.15 18.15 17.90 18.10 0.0M
2023-03-22 18.05 18.30 17.95 18.15 0.0M
2023-03-21 17.90 18.00 17.85 18.00 0.0M
2023-03-20 17.80 17.95 17.80 17.85 0.0M
2023-03-17 17.75 17.95 17.70 17.80 0.0M
2023-03-16 18.40 18.55 17.75 17.75 0.0M
2023-03-15 18.00 19.65 18.00 18.40 0.0M
2023-03-14 17.80 17.95 17.75 17.90 0.0M
2023-03-13 17.95 17.95 17.80 17.95 0.0M
2023-03-10 18.50 18.60 18.00 18.00 0.0M
2023-03-09 18.50 18.60 18.45 18.60 0.0M
2023-03-08 18.55 18.55 18.50 18.50 0.0M
2023-03-07 18.75 18.75 18.50 18.55 0.0M
2023-03-06 18.45 18.60 18.40 18.55 0.0M
2023-03-03 18.35 18.40 18.30 18.35 0.0M
2023-03-02 18.30 18.40 18.30 18.30 0.0M
2023-03-01 18.20 18.30 18.20 18.30 0.0M
2023-02-24 18.10 18.70 18.05 18.45 0.0M
2023-02-23 18.05 18.20 18.05 18.10 0.0M
2023-02-22 17.90 18.20 17.90 18.05 0.0M
2023-02-21 18.20 18.20 18.00 18.00 0.0M
2023-02-20 17.85 18.30 17.80 18.20 0.0M
2023-02-17 17.90 17.90 17.85 17.85 0.0M
2023-02-16 18.05 18.05 17.95 17.95 0.0M
2023-02-15 17.90 17.90 17.80 17.85 0.0M
2023-02-14 17.95 18.00 17.90 17.90 0.0M
2023-02-13 17.90 18.00 17.85 17.95 0.0M
2023-02-10 18.00 18.10 18.00 18.05 0.0M
2023-02-09 17.95 18.30 17.95 18.10 0.0M
2023-02-08 17.90 18.00 17.90 17.90 0.0M
2023-02-07 17.80 17.85 17.80 17.85 0.0M
2023-02-06 17.75 17.95 17.75 17.85 0.0M
2023-02-03 18.00 18.00 17.80 18.00 0.0M
2023-02-02 18.20 18.25 18.15 18.15 0.0M
2023-02-01 17.50 18.80 17.30 18.20 0.0M
2023-01-31 17.05 17.40 17.05 17.40 0.0M
2023-01-30 17.00 17.25 17.00 17.20 0.0M
2023-01-17 17.05 17.05 17.00 17.05 0.0M
2023-01-16 17.10 17.15 16.85 17.05 0.0M
2023-01-13 16.80 17.00 16.80 16.95 0.0M
2023-01-12 16.50 17.05 16.50 16.90 0.0M
2023-01-11 16.95 17.15 16.95 17.05 0.0M
2023-01-10 16.95 17.00 16.80 16.95 0.0M
2023-01-09 17.05 17.10 16.95 16.95 0.0M
2023-01-06 16.85 16.95 16.85 16.95 0.0M
2023-01-05 16.90 17.10 16.85 16.95 0.0M
2023-01-04 17.10 17.10 16.85 16.90 0.0M
2023-01-03 16.70 16.70 16.65 16.65 0.0M