定颖电子

3715
🏛️ 中国台湾 →
86.90
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
2021-12-30 22.90 23.10 22.60 22.65 2.6M
2021-12-29 22.90 22.90 22.65 22.85 1.5M
2021-12-28 23.35 23.35 22.65 22.75 3.7M
2021-12-27 22.50 23.20 22.50 23.20 5.4M
2021-12-24 22.70 22.70 22.40 22.45 2.8M
2021-12-23 22.75 22.85 22.50 22.55 2.5M
2021-12-22 22.80 23.05 22.60 22.65 2.6M
2021-12-21 22.50 22.80 22.40 22.60 2.2M
2021-12-20 22.75 22.80 22.35 22.60 2.2M
2021-12-17 23.00 23.10 22.55 22.65 3.9M
2021-12-16 22.85 23.40 22.70 23.20 5.3M
2021-12-15 22.90 23.15 22.60 22.65 6.4M
2021-12-14 23.05 23.90 22.90 23.00 10.2M
2021-12-13 24.65 24.65 22.90 23.50 25.0M
2021-12-10 22.90 24.00 22.75 23.80 20.1M
2021-12-09 22.65 23.80 22.50 22.85 20.6M
2021-12-08 22.20 22.65 22.10 22.55 4.8M
2021-12-07 22.30 22.55 22.05 22.05 3.7M
2021-12-06 22.70 22.70 22.20 22.30 3.1M
2021-12-03 22.35 22.75 22.20 22.55 5.1M
2021-12-02 22.50 22.75 22.05 22.10 7.1M
2021-12-01 22.15 22.80 22.10 22.40 13.8M
2021-11-30 21.10 22.25 21.10 21.95 8.7M
2021-11-29 20.55 21.20 20.10 21.10 3.0M
2021-11-26 21.80 21.90 20.80 20.85 5.6M
2021-11-25 22.25 22.30 21.75 21.80 2.3M
2021-11-24 21.75 22.20 21.50 21.95 4.2M
2021-11-23 22.05 22.15 21.55 21.55 3.6M
2021-11-22 22.05 22.40 21.95 22.15 4.6M
2021-11-19 21.95 22.20 21.70 21.90 2.6M
2021-11-18 22.05 22.35 21.65 21.80 3.3M
2021-11-17 21.55 22.15 21.55 21.95 4.8M
2021-11-16 21.85 21.85 21.30 21.45 3.3M
2021-11-15 21.20 22.05 21.20 21.85 5.7M
2021-11-12 21.55 21.75 21.20 21.30 2.7M
2021-11-11 21.40 21.90 21.40 21.50 2.7M
2021-11-10 21.55 21.65 21.30 21.60 2.9M
2021-11-09 22.50 22.50 21.55 21.60 4.1M
2021-11-08 21.80 21.85 21.40 21.75 3.3M
2021-11-05 22.15 22.25 21.60 21.65 5.6M
2021-11-04 22.40 23.00 21.80 22.15 19.7M
2021-11-03 21.35 22.20 21.30 22.15 14.7M
2021-11-02 21.40 21.40 20.65 20.80 4.9M
2021-11-01 21.05 22.00 21.05 21.45 10.9M
2021-10-29 21.25 21.30 20.90 21.00 3.7M
2021-10-28 21.80 21.80 20.85 21.05 4.3M
2021-10-27 20.45 21.50 20.40 21.15 8.5M
2021-10-26 20.90 21.05 20.05 20.20 8.0M
2021-10-25 20.00 20.45 19.85 20.40 3.4M
2021-10-22 19.90 20.15 19.60 19.90 1.7M
2021-10-21 19.90 20.15 19.60 19.80 2.4M
2021-10-20 20.00 20.00 19.50 19.70 1.8M
2021-10-19 19.30 19.90 19.30 19.75 2.4M
2021-10-18 19.35 19.50 18.90 19.20 1.4M
2021-10-15 19.20 19.45 19.05 19.25 1.6M
2021-10-14 19.15 19.25 18.50 18.90 1.8M
2021-10-13 19.65 19.80 18.60 18.75 3.4M
2021-10-12 19.95 20.05 19.45 19.50 2.1M
2021-10-08 20.45 20.50 20.00 20.00 1.4M
2021-10-07 20.05 20.40 20.00 20.15 2.2M
2021-10-06 20.50 20.55 19.65 19.70 3.2M
2021-10-05 19.20 20.45 19.20 20.30 2.8M
2021-10-04 20.70 20.75 19.55 19.65 4.6M
2021-10-01 21.20 21.20 19.90 20.10 6.7M
2021-09-30 21.05 21.60 20.95 21.20 3.2M
2021-09-29 21.15 21.70 21.00 21.20 4.7M
2021-09-28 22.15 22.15 21.50 21.75 9.2M
2021-09-27 23.10 23.20 22.50 22.65 8.5M
2021-09-24 23.45 23.65 23.10 23.55 5.4M
2021-09-23 23.35 24.10 23.25 23.30 16.1M
2021-09-22 22.10 23.40 22.10 23.20 5.3M
2021-09-17 22.50 23.00 22.50 22.85 2.0M
2021-09-16 23.00 23.05 22.35 22.55 3.7M
2021-09-15 23.20 23.25 22.70 22.95 4.5M
2021-09-14 23.05 23.65 23.00 23.30 7.2M
2021-09-13 23.10 23.10 22.70 22.85 3.5M
2021-09-10 23.25 23.65 22.90 23.10 9.6M
2021-09-09 22.65 23.35 22.50 23.35 6.2M
2021-09-08 23.35 23.55 22.55 22.80 6.7M
2021-09-07 24.20 24.45 22.65 23.30 14.3M
2021-09-06 25.20 25.40 24.00 24.20 42.2M
2021-09-03 23.60 24.70 23.35 24.60 17.9M
2021-09-02 24.15 24.80 23.25 23.45 18.0M
2021-09-01 23.25 24.20 23.15 23.85 14.4M
2021-08-31 23.25 23.85 22.95 23.10 9.4M
2021-08-30 23.25 23.50 22.80 22.95 4.5M
2021-08-27 23.55 23.80 22.70 23.00 11.5M
2021-08-26 22.15 23.50 21.90 23.30 15.8M
2021-08-25 22.75 23.15 21.85 21.90 14.6M
2021-08-24 21.20 21.75 21.20 21.75 2.8M
2021-08-23 20.45 21.50 20.35 21.15 3.9M
2021-08-20 21.30 21.30 20.05 20.15 6.6M
2021-08-19 21.60 21.95 21.00 21.05 3.1M
2021-08-18 21.00 22.20 20.75 22.10 4.2M
2021-08-17 21.60 22.30 21.30 21.30 4.2M
2021-08-16 21.50 21.80 20.65 21.20 5.1M
2021-08-13 22.80 22.80 21.70 21.70 5.9M
2021-08-12 23.65 23.70 22.50 22.60 8.0M
2021-08-11 23.75 24.20 23.00 23.15 14.7M
2021-08-10 23.60 23.90 22.80 23.50 8.7M
2021-08-09 23.20 23.80 23.10 23.40 4.9M
2021-08-06 23.50 24.00 23.20 23.20 13.0M
2021-08-05 22.80 23.45 22.65 23.30 8.9M
2021-08-04 23.20 23.20 22.85 23.00 8.2M
2021-08-03 22.35 23.00 22.25 22.80 4.2M
2021-08-02 22.20 22.50 22.10 22.45 2.3M
2021-07-30 22.35 22.60 21.90 22.00 2.7M
2021-07-29 22.55 22.90 22.25 22.35 2.9M
2021-07-28 21.90 22.75 21.05 22.40 4.3M
2021-07-27 22.90 23.10 22.20 22.25 3.2M
2021-07-26 23.10 23.20 22.60 22.90 4.1M
2021-07-23 22.25 22.95 22.25 22.80 5.5M
2021-07-22 22.10 22.55 21.85 22.20 4.5M
2021-07-21 21.90 22.40 21.50 21.55 4.3M
2021-07-20 22.05 22.30 21.40 21.50 5.5M
2021-07-19 22.35 22.85 22.20 22.30 3.8M
2021-07-16 22.25 22.65 22.15 22.30 2.8M
2021-07-15 22.25 22.75 22.05 22.45 3.8M
2021-07-14 23.20 23.35 22.00 22.15 9.7M
2021-07-13 25.00 25.00 22.50 22.95 29.0M
2021-07-12 23.65 25.00 22.90 24.90 34.2M
2021-07-09 22.70 23.20 22.45 23.00 5.0M
2021-07-08 22.55 23.20 22.55 22.90 6.0M
2021-07-07 22.50 23.15 22.00 22.35 9.2M
2021-07-06 23.35 23.45 22.75 22.95 7.5M
2021-07-05 23.20 23.45 22.65 22.90 8.3M
2021-07-02 22.55 23.30 22.25 22.75 9.3M
2021-07-01 22.95 23.15 22.20 22.25 6.5M
2021-06-30 22.45 23.20 22.20 22.95 9.7M
2021-06-29 22.90 23.15 22.20 22.55 6.6M
2021-06-28 23.20 23.40 22.70 22.85 10.6M
2021-06-25 23.30 23.60 22.50 22.55 14.0M
2021-06-24 22.85 23.70 22.10 23.20 25.7M
2021-06-23 21.25 23.00 21.20 22.55 25.2M
2021-06-22 20.55 21.50 20.55 21.05 8.6M
2021-06-21 20.50 20.75 20.10 20.30 2.7M
2021-06-18 20.85 21.00 20.60 20.80 2.3M
2021-06-17 20.00 21.00 19.95 20.90 4.0M
2021-06-16 20.65 20.65 19.80 20.00 5.5M
2021-06-15 20.85 21.95 20.65 20.75 51.0M
2021-06-11 20.75 20.90 20.45 20.55 2.4M
2021-06-10 21.10 21.10 20.35 20.50 4.2M
2021-06-09 20.85 20.95 20.35 20.80 9.5M
2021-06-08 20.30 20.40 19.80 20.00 2.2M
2021-06-07 19.80 20.30 19.05 20.00 3.8M
2021-06-04 20.05 20.35 19.60 19.60 4.0M
2021-06-03 20.00 20.20 19.65 20.15 3.3M
2021-06-02 20.20 20.25 19.50 19.80 2.5M
2021-06-01 19.70 20.30 19.70 20.00 3.3M
2021-05-31 19.50 19.80 19.35 19.60 3.1M
2021-05-28 19.00 19.45 19.00 19.40 3.5M
2021-05-27 18.30 19.00 18.15 18.90 3.8M
2021-05-26 18.25 18.45 17.95 18.25 1.6M
2021-05-25 18.35 18.60 18.15 18.20 2.9M
2021-05-24 17.50 18.20 17.40 17.95 2.2M
2021-05-21 17.50 17.90 17.35 17.60 2.8M
2021-05-20 17.10 17.65 17.00 17.05 2.5M
2021-05-19 17.15 17.50 16.90 17.10 5.6M
2021-05-18 16.10 16.85 15.90 16.75 4.1M
2021-05-17 15.80 16.55 15.75 15.75 9.1M
2021-05-14 17.20 18.20 16.85 17.50 8.2M
2021-05-13 16.55 17.45 16.00 16.90 5.5M
2021-05-12 18.50 18.90 17.05 17.30 8.8M
2021-05-11 19.75 19.75 18.60 18.90 7.7M
2021-05-10 20.50 20.50 20.05 20.10 5.6M
2021-05-07 20.40 21.00 20.35 20.85 4.4M
2021-05-06 20.55 20.80 19.90 20.05 4.2M
2021-05-05 20.45 20.85 20.20 20.25 4.7M
2021-05-04 21.00 21.40 19.45 20.45 10.4M
2021-05-03 22.50 22.50 20.80 20.90 14.7M
2021-04-29 24.80 25.00 22.45 22.55 59.7M
2021-04-28 22.90 24.20 22.80 24.20 58.9M
2021-04-27 20.95 22.15 20.80 22.00 15.5M
2021-04-26 20.85 21.15 20.70 20.75 4.3M
2021-04-23 20.80 21.00 20.50 20.60 5.0M
2021-04-22 22.00 22.25 20.60 20.60 12.8M
2021-04-21 21.70 22.35 21.25 21.80 13.2M
2021-04-20 21.05 21.90 20.85 21.65 10.8M
2021-04-19 21.25 21.30 20.85 20.95 4.1M
2021-04-16 21.30 21.40 21.00 21.10 5.0M
2021-04-15 21.40 21.85 21.15 21.25 8.3M
2021-04-14 20.70 21.60 20.35 21.50 26.6M
2021-04-13 21.30 21.35 20.60 20.60 4.8M
2021-04-12 21.00 21.55 20.95 21.05 12.9M
2021-04-09 21.30 21.40 20.85 20.85 7.6M
2021-04-08 20.95 21.15 20.75 20.80 4.0M
2021-04-07 20.95 21.10 20.30 20.95 8.0M
2021-04-06 21.00 21.00 20.55 20.60 4.2M
2021-04-01 21.00 21.15 20.55 20.70 5.2M
2021-03-31 21.00 21.60 20.80 20.95 10.4M
2021-03-30 20.10 21.55 19.95 21.30 26.0M
2021-03-29 20.20 20.20 19.85 19.90 2.5M
2021-03-26 20.00 20.20 19.80 19.95 2.5M
2021-03-25 20.30 20.40 19.80 19.90 3.8M
2021-03-24 20.35 20.70 20.10 20.30 3.8M
2021-03-23 21.40 21.60 20.25 20.30 9.9M
2021-03-22 20.50 21.70 20.05 21.40 31.7M
2021-03-19 19.40 21.00 19.15 20.70 20.9M
2021-03-18 19.20 19.70 19.15 19.40 10.2M
2021-03-17 19.05 19.25 18.85 19.00 3.5M
2021-03-16 19.05 19.10 18.85 18.95 2.5M
2021-03-15 18.95 19.15 18.95 19.05 1.5M
2021-03-12 19.25 19.30 18.90 18.90 2.8M
2021-03-11 19.15 19.40 19.05 19.10 4.1M
2021-03-10 18.60 19.65 18.55 19.30 22.5M
2021-03-09 18.45 18.50 18.30 18.40 2.0M
2021-03-08 18.60 18.65 18.40 18.50 1.8M
2021-03-05 18.35 18.55 18.30 18.45 1.4M
2021-03-04 18.80 18.85 18.40 18.55 2.7M
2021-03-03 18.65 18.90 18.35 18.80 3.4M
2021-03-02 19.20 19.25 18.45 18.55 5.5M
2021-02-26 19.05 19.25 18.95 19.00 3.1M
2021-02-25 19.40 19.50 19.15 19.20 2.2M
2021-02-24 19.65 19.65 19.05 19.20 3.2M
2021-02-23 19.50 19.70 19.25 19.55 2.5M
2021-02-22 19.60 19.70 19.45 19.60 3.5M
2021-02-19 18.95 19.40 18.95 19.35 2.9M
2021-02-18 18.75 19.15 18.65 19.05 2.5M
2021-02-17 18.80 18.80 18.55 18.75 2.2M
2021-02-05 18.70 18.80 18.40 18.40 3.3M
2021-02-04 18.75 19.15 18.65 18.70 5.1M
2021-02-03 18.90 19.00 18.70 18.75 2.1M
2021-02-02 19.00 19.05 18.80 18.85 1.8M
2021-02-01 19.10 19.20 18.60 18.80 2.8M
2021-01-29 20.20 20.40 19.20 19.20 4.6M
2021-01-28 20.00 20.60 20.00 20.10 4.2M
2021-01-27 19.60 20.70 19.25 20.70 10.1M
2021-01-26 19.75 19.90 19.20 19.45 3.0M
2021-01-25 19.10 19.90 19.10 19.70 4.3M
2021-01-22 18.95 19.15 18.85 19.00 2.6M
2021-01-21 19.20 19.65 18.70 18.80 5.6M
2021-01-20 20.75 20.85 18.90 19.00 12.1M
2021-01-19 21.60 22.15 20.65 20.70 11.3M
2021-01-18 22.30 22.95 21.20 21.85 14.8M
2021-01-06 22.08 22.08 21.07 21.19 9.8M
2021-01-05 22.08 22.64 21.69 21.80 19.1M
2021-01-04 22.03 22.14 21.80 21.91 7.7M