讯达电脑

6140
🏛️ 中国台湾 →
33.65
最后更新: 2025-09-26
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 25.10 27.20 25.10 27.20 0.0M
2023-12-28 24.55 25.90 24.35 24.75 0.0M
2023-12-27 24.65 24.95 24.35 24.35 0.0M
2023-12-26 24.50 25.05 24.25 24.50 0.0M
2023-12-25 25.45 26.05 23.60 24.65 0.0M
2023-12-22 25.55 26.20 25.15 26.05 0.0M
2023-12-21 26.40 27.00 25.70 26.00 0.0M
2023-12-20 25.50 26.50 25.35 26.35 0.0M
2023-12-19 25.95 26.20 24.70 25.50 0.0M
2023-12-18 25.55 26.05 25.30 25.85 0.0M
2023-12-15 25.30 25.75 25.15 25.40 0.0M
2023-12-14 24.30 25.35 24.30 25.25 0.0M
2023-12-13 24.00 24.85 23.40 24.00 0.0M
2023-12-12 25.00 25.00 23.20 24.25 0.0M
2023-12-11 25.50 25.75 24.40 25.00 0.0M
2023-12-08 24.50 25.95 24.15 25.50 0.0M
2023-12-07 22.50 23.95 21.75 23.90 0.0M
2023-12-06 20.25 22.20 20.15 22.20 0.0M
2023-12-05 19.45 20.80 19.30 20.20 0.0M
2023-12-04 19.00 19.70 19.00 19.45 0.0M
2023-12-01 19.15 19.20 18.85 19.00 0.0M
2023-11-30 18.95 19.25 18.90 19.15 0.0M
2023-11-29 19.00 19.20 18.80 18.85 0.0M
2023-11-28 18.75 19.00 18.75 19.00 0.0M
2023-11-27 18.65 18.75 18.50 18.70 0.0M
2023-11-24 18.80 18.90 18.65 18.65 0.0M
2023-11-23 18.85 19.25 18.60 18.60 0.0M
2023-11-22 18.80 18.80 18.75 18.75 0.0M
2023-11-21 19.10 19.10 18.80 18.85 0.0M
2023-11-20 18.70 19.05 18.70 19.05 0.0M
2023-11-17 18.65 18.70 18.55 18.70 0.0M
2023-11-16 18.55 18.90 18.55 18.70 0.0M
2023-11-15 18.50 18.55 18.30 18.40 0.0M
2023-11-14 18.30 18.65 18.20 18.20 0.0M
2023-11-13 18.40 18.55 18.30 18.40 0.0M
2023-11-10 18.50 18.70 18.45 18.50 0.0M
2023-11-09 18.60 18.75 18.45 18.70 0.0M
2023-11-08 18.70 18.80 18.50 18.60 0.0M
2023-11-07 18.80 18.85 18.55 18.60 0.0M
2023-11-06 18.65 18.85 18.50 18.60 0.0M
2023-11-03 18.75 18.80 18.60 18.70 0.0M
2023-11-02 18.95 19.30 18.75 18.75 0.0M
2023-11-01 18.45 19.00 18.45 18.70 0.0M
2023-10-31 19.10 19.10 18.20 18.20 0.0M
2023-10-30 19.05 19.25 18.80 18.90 0.0M
2023-10-27 18.95 19.10 18.90 18.90 0.0M
2023-10-26 18.85 18.85 18.70 18.75 0.0M
2023-10-25 18.85 19.00 18.85 18.95 0.0M
2023-10-24 18.90 19.10 18.60 18.70 0.0M
2023-10-23 18.95 19.10 18.90 18.95 0.0M
2023-10-20 18.80 19.20 18.70 19.00 0.0M
2023-10-19 18.75 19.00 18.75 18.80 0.0M
2023-10-18 18.95 19.30 18.70 18.80 0.0M
2023-10-17 18.90 19.20 18.90 19.00 0.0M
2023-10-16 18.60 19.30 18.55 18.95 0.0M
2023-10-13 19.10 19.35 19.00 19.05 0.0M
2023-10-12 19.20 19.35 18.95 19.10 0.0M
2023-10-11 19.00 19.25 18.90 19.00 0.0M
2023-10-06 19.05 19.05 18.90 18.95 0.0M
2023-10-05 18.85 19.30 18.30 19.05 0.0M
2023-10-03 19.00 19.15 18.90 19.15 0.0M
2023-10-02 19.00 19.25 18.95 19.25 0.0M
2023-09-28 19.30 19.40 19.00 19.10 0.0M
2023-09-27 19.30 19.55 19.10 19.20 0.0M
2023-09-26 19.20 19.40 19.00 19.40 0.0M
2023-09-25 19.10 19.25 19.05 19.25 0.0M
2023-09-22 18.95 19.35 18.95 19.15 0.0M
2023-09-21 18.85 18.95 18.75 18.95 0.0M
2023-09-20 19.15 19.15 18.95 18.95 0.0M
2023-09-19 19.05 19.20 19.00 19.20 0.0M
2023-09-18 19.15 19.40 19.00 19.15 0.0M
2023-09-15 19.15 19.20 18.90 19.15 0.0M
2023-09-14 19.20 19.40 19.15 19.15 0.0M
2023-09-13 19.10 19.30 19.00 19.20 0.0M
2023-09-12 18.90 19.15 18.85 18.85 0.0M
2023-09-11 19.20 19.20 18.80 18.85 0.0M
2023-09-08 19.20 19.40 19.00 19.10 0.0M
2023-09-07 18.95 19.35 18.90 19.20 0.0M
2023-09-06 19.40 19.40 19.00 19.00 0.0M
2023-09-05 19.10 19.60 19.10 19.20 0.0M
2023-09-04 19.50 19.60 19.15 19.25 0.0M
2023-09-01 19.20 19.75 19.10 19.50 0.0M
2023-08-31 19.00 19.30 18.80 18.95 0.0M
2023-08-30 20.45 20.95 20.40 20.85 0.0M
2023-08-29 20.00 20.35 20.00 20.35 0.0M
2023-08-28 20.10 20.15 19.75 19.90 0.0M
2023-08-25 20.25 20.35 20.05 20.10 0.0M
2023-08-24 20.00 20.40 19.95 20.25 0.0M
2023-08-23 19.80 20.10 19.50 20.00 0.0M
2023-08-22 19.80 19.95 19.65 19.65 0.0M
2023-08-21 19.95 20.00 19.70 19.90 0.0M
2023-08-18 20.20 20.45 19.95 19.95 0.0M
2023-08-17 20.10 20.40 20.10 20.20 0.0M
2023-08-16 19.75 20.40 19.70 20.30 0.0M
2023-08-15 20.25 20.50 20.05 20.05 0.0M
2023-08-14 20.40 20.45 20.00 20.15 0.0M
2023-08-11 20.30 20.60 20.25 20.40 0.0M
2023-08-10 20.60 20.60 20.05 20.15 0.0M
2023-08-09 20.50 20.85 20.50 20.70 0.0M
2023-08-08 20.90 20.95 20.50 20.60 0.0M
2023-08-07 20.80 20.80 20.45 20.75 0.0M
2023-08-04 20.55 20.90 20.45 20.80 0.0M
2023-08-02 21.60 21.65 20.55 20.60 0.0M
2023-08-01 21.50 21.70 21.25 21.45 0.0M
2023-07-31 21.15 21.80 21.00 21.25 0.0M
2023-07-28 21.40 21.40 20.90 21.00 0.0M
2023-07-27 21.15 21.65 20.95 21.40 0.0M
2023-07-26 20.90 21.25 20.65 20.80 0.0M
2023-07-25 20.45 20.95 20.40 20.90 0.0M
2023-07-24 20.75 20.75 20.35 20.45 0.0M
2023-07-21 20.50 20.95 20.30 20.65 0.0M
2023-07-20 20.45 20.85 20.45 20.80 0.0M
2023-07-19 20.70 20.75 20.40 20.40 0.0M
2023-07-18 22.00 22.00 20.55 20.60 0.0M
2023-07-17 21.80 22.00 21.45 21.85 0.0M
2023-07-14 21.30 21.85 21.30 21.60 0.0M
2023-07-13 21.85 22.05 21.30 21.30 0.0M
2023-07-12 22.30 22.55 21.50 21.90 0.0M
2023-07-11 21.35 22.55 21.20 22.50 0.0M
2023-07-10 20.50 21.10 20.35 20.90 0.0M
2023-07-07 20.95 21.00 20.10 20.45 0.0M
2023-07-06 21.30 21.75 21.00 21.10 0.0M
2023-07-05 20.90 21.10 20.80 20.95 0.0M
2023-07-04 21.10 21.15 20.75 20.85 0.0M
2023-07-03 20.75 21.10 20.55 21.00 0.0M
2023-06-30 20.60 20.70 20.50 20.65 0.0M
2023-06-29 20.55 20.75 20.30 20.60 0.0M
2023-06-28 20.50 20.60 20.35 20.45 0.0M
2023-06-27 20.55 20.70 20.25 20.35 0.0M
2023-06-26 21.00 21.00 20.45 20.65 0.0M
2023-06-21 20.85 21.15 20.60 20.90 0.0M
2023-06-20 21.15 21.15 20.55 20.75 0.0M
2023-06-19 20.85 21.35 20.80 21.00 0.0M
2023-06-16 21.35 21.65 20.85 20.90 0.0M
2023-06-15 21.25 21.95 21.25 21.30 0.0M
2023-06-14 21.70 22.55 21.25 21.25 0.0M
2023-06-13 20.25 21.90 20.15 21.55 0.0M
2023-06-12 20.20 20.25 20.05 20.10 0.0M
2023-06-09 20.35 20.65 20.15 20.25 0.0M
2023-06-08 20.60 20.80 20.35 20.40 0.0M
2023-06-07 20.95 20.95 20.55 20.60 0.0M
2023-06-06 21.40 21.60 20.70 20.70 0.0M
2023-06-05 20.90 21.50 20.90 21.40 0.0M
2023-06-02 21.15 21.20 20.85 20.85 0.0M
2023-06-01 21.00 21.10 20.70 21.00 0.0M
2023-05-31 20.65 20.90 20.50 20.85 0.0M
2023-05-30 20.90 20.90 20.30 20.55 0.0M
2023-05-29 20.50 20.85 20.25 20.70 0.0M
2023-05-26 20.90 21.20 20.35 20.45 0.0M
2023-05-25 21.20 21.20 20.55 20.75 0.0M
2023-05-24 20.90 21.25 20.85 21.00 0.0M
2023-05-23 20.90 20.90 20.55 20.80 0.0M
2023-05-22 20.60 20.80 20.10 20.80 0.0M
2023-05-19 21.05 21.40 20.35 20.40 0.0M
2023-05-18 21.00 21.90 20.90 21.00 0.0M
2023-05-17 20.50 21.15 20.50 20.70 0.0M
2023-05-16 20.25 20.95 20.25 20.30 0.0M
2023-05-15 20.40 20.75 20.15 20.50 0.0M
2023-05-12 19.95 21.00 19.80 20.75 0.0M
2023-05-11 21.15 21.40 19.95 20.05 0.0M
2023-05-10 21.15 21.30 20.85 21.15 0.0M
2023-05-09 22.50 22.80 20.65 20.85 0.0M
2023-05-08 22.35 22.90 21.95 22.40 0.0M
2023-05-05 23.00 23.45 22.15 22.15 0.0M
2023-05-04 22.20 23.30 22.20 23.15 0.0M
2023-05-03 22.75 23.20 22.30 22.40 0.0M
2023-05-02 23.30 23.45 22.35 22.80 0.0M
2023-04-28 21.80 23.05 21.60 22.60 0.0M
2023-04-27 21.30 22.20 21.10 21.30 0.0M
2023-04-26 22.10 22.80 21.20 21.30 0.0M
2023-04-25 22.40 23.00 20.85 22.45 0.0M
2023-04-24 21.80 22.95 21.50 22.60 0.0M
2023-04-21 22.75 23.90 22.00 22.10 0.0M
2023-04-20 22.70 23.75 22.45 22.55 0.0M
2023-04-19 22.80 24.30 22.80 23.00 0.0M
2023-04-18 24.35 24.50 22.55 22.75 0.0M
2023-04-17 24.00 25.30 23.20 24.10 0.0M
2023-04-14 21.55 23.55 21.30 23.55 0.0M
2023-04-13 22.05 23.10 21.30 21.45 0.0M
2023-04-12 21.15 22.95 21.00 22.00 0.0M
2023-04-11 21.25 21.70 21.00 21.20 0.0M
2023-04-10 20.65 21.40 20.25 20.90 0.0M
2023-04-07 20.85 21.20 20.45 20.45 0.0M
2023-04-06 20.45 20.85 20.20 20.65 0.0M
2023-03-31 20.50 20.70 20.25 20.35 0.0M
2023-03-30 20.85 20.95 20.15 20.40 0.0M
2023-03-29 21.25 21.65 20.45 20.55 0.0M
2023-03-28 21.50 23.00 20.80 21.25 0.0M
2023-03-27 21.35 21.35 20.75 20.95 0.0M
2023-03-24 21.70 22.35 21.20 21.40 0.0M
2023-03-23 22.15 22.45 21.30 21.75 0.0M
2023-03-22 22.35 22.80 21.70 22.15 0.0M
2023-03-21 20.80 21.85 20.40 21.85 0.0M
2023-03-20 18.15 19.90 18.15 19.90 0.0M
2023-03-17 18.00 18.60 17.90 18.10 0.0M
2023-03-16 18.40 18.40 17.85 17.90 0.0M
2023-03-15 18.80 18.90 18.40 18.45 0.0M
2023-03-14 18.75 18.95 18.60 18.60 0.0M
2023-03-13 19.35 19.35 18.50 18.75 0.0M
2023-03-10 19.35 19.80 18.65 19.00 0.0M
2023-03-09 20.70 20.80 19.35 19.35 0.0M
2023-03-08 19.95 20.80 19.70 20.45 0.0M
2023-03-07 20.50 20.50 20.00 20.00 0.0M
2023-03-06 21.05 21.65 20.00 20.50 0.0M
2023-03-03 18.40 20.15 18.30 20.15 0.0M
2023-03-02 18.25 18.45 18.10 18.35 0.0M
2023-03-01 18.10 18.60 18.00 18.15 0.0M
2023-02-24 18.85 19.15 18.00 18.05 0.0M
2023-02-23 17.95 19.50 17.90 19.00 0.0M
2023-02-22 17.75 18.10 17.50 17.80 0.0M
2023-02-21 17.50 17.70 17.50 17.50 0.0M
2023-02-20 17.65 17.75 17.40 17.50 0.0M
2023-02-17 17.45 17.80 17.45 17.50 0.0M
2023-02-16 17.40 17.85 17.40 17.40 0.0M
2023-02-15 18.05 18.05 17.40 17.50 0.0M
2023-02-14 17.00 18.30 17.00 17.70 0.0M
2023-02-13 16.95 17.00 16.75 16.90 0.0M
2023-02-10 17.00 17.10 16.85 16.85 0.0M
2023-02-09 16.85 17.30 16.85 17.00 0.0M
2023-02-08 16.85 17.15 16.65 16.85 0.0M
2023-02-07 16.75 17.05 16.70 16.70 0.0M
2023-02-06 17.00 17.10 16.85 16.85 0.0M
2023-02-03 17.25 17.25 16.95 17.00 0.0M
2023-02-02 16.70 17.20 16.55 17.10 0.0M
2023-02-01 16.55 16.75 16.50 16.65 0.0M
2023-01-31 16.55 16.55 16.40 16.50 0.0M
2023-01-30 16.45 16.55 16.40 16.45 0.0M
2023-01-17 16.25 16.50 16.25 16.30 0.0M
2023-01-16 16.55 16.55 16.55 16.55 0.0M
2023-01-13 16.50 16.90 16.35 16.35 0.0M
2023-01-12 16.50 16.65 16.35 16.35 0.0M
2023-01-11 16.70 16.70 16.35 16.35 0.0M
2023-01-10 16.50 16.50 16.40 16.45 0.0M
2023-01-09 16.50 16.60 16.40 16.60 0.0M
2023-01-06 16.70 16.70 16.35 16.40 0.0M
2023-01-05 16.45 16.55 16.40 16.50 0.0M
2023-01-04 16.40 16.60 16.35 16.50 0.0M
2023-01-03 16.65 16.70 16.20 16.40 0.0M