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
2025-09-26 87.30 87.80 84.20 86.90 8.4M
2025-09-25 87.90 91.30 87.50 88.20 8.3M
2025-09-24 89.90 90.50 87.70 88.20 7.6M
2025-09-23 93.00 93.60 90.10 90.10 13.8M
2025-09-22 90.50 92.50 90.00 92.10 9.8M
2025-09-19 89.50 93.30 89.40 91.00 19.1M
2025-09-18 92.30 92.80 88.60 89.30 21.1M
2025-09-17 90.00 92.20 88.70 91.90 15.7M
2025-09-16 87.60 91.60 86.50 90.00 29.3M
2025-09-15 93.90 94.30 85.10 86.70 38.7M
2025-09-12 99.30 99.90 93.80 94.50 29.1M
2025-09-11 103.00 104.50 96.50 97.80 60.0M
2025-09-10 94.00 102.50 93.40 102.50 49.6M
2025-09-09 92.10 95.40 91.50 93.20 28.8M
2025-09-08 93.90 96.00 91.40 91.50 18.1M
2025-09-05 94.80 97.00 92.00 92.30 27.7M
2025-09-04 94.20 94.90 89.50 92.40 32.7M
2025-09-03 97.50 99.00 93.70 93.80 37.8M
2025-09-02 105.00 106.00 93.20 95.50 67.4M
2025-09-01 113.50 114.00 103.00 103.50 44.0M
2025-08-29 109.00 116.50 107.00 114.00 57.7M
2025-08-28 111.50 111.50 105.00 106.00 27.6M
2025-08-27 107.00 112.00 104.50 111.00 44.0M
2025-08-26 106.00 108.50 102.00 104.50 28.1M
2025-08-25 108.00 110.50 104.00 104.50 51.8M
2025-08-22 101.50 104.50 96.80 103.50 73.3M
2025-08-21 98.00 100.50 95.60 96.30 40.6M
2025-08-20 102.50 104.50 93.80 95.00 54.6M
2025-08-19 114.50 116.50 102.00 103.00 82.7M
2025-08-18 100.50 110.50 100.00 110.50 35.1M
2025-08-15 104.00 106.00 100.00 100.50 31.3M
2025-08-14 97.60 102.00 96.70 101.00 57.5M
2025-08-13 101.50 104.50 95.40 97.00 46.8M
2025-08-12 96.40 102.00 95.60 98.80 67.4M
2025-08-11 96.00 96.80 92.30 95.80 44.9M
2025-08-08 92.50 101.00 92.10 94.40 89.3M
2025-08-07 94.20 99.70 91.10 92.00 133.2M
2025-08-06 90.00 92.40 90.00 92.40 51.9M
2025-08-05 84.50 88.50 83.00 84.00 36.6M
2025-08-04 86.00 86.10 81.80 82.50 41.9M
2025-08-01 77.30 86.90 77.30 85.90 57.4M
2025-07-31 79.40 80.90 78.10 79.00 38.3M
2025-07-30 76.60 79.00 75.60 79.00 54.8M
2025-07-29 72.30 76.90 72.10 75.80 72.5M
2025-07-28 67.20 73.50 67.00 71.60 46.5M
2025-07-25 66.70 69.10 65.40 67.20 40.0M
2025-07-24 64.90 67.20 63.20 66.80 40.7M
2025-07-23 62.30 64.50 62.00 64.10 22.2M
2025-07-22 63.00 67.50 61.90 62.30 50.8M
2025-07-21 62.10 63.80 62.10 62.20 20.8M
2025-07-18 62.10 62.10 60.10 61.80 20.1M
2025-07-17 62.60 65.10 61.20 61.80 44.5M
2025-07-16 62.20 62.50 61.10 62.00 14.4M
2025-07-15 60.10 63.10 59.60 61.40 28.5M
2025-07-14 63.00 63.60 61.00 61.00 50.2M
2025-07-11 57.30 63.00 57.10 62.30 53.9M
2025-07-10 55.10 58.30 54.50 57.30 45.5M
2025-07-09 52.80 56.40 52.30 55.70 65.4M
2025-07-08 47.55 53.30 47.50 52.80 30.2M
2025-07-07 47.80 49.65 47.10 48.50 9.5M
2025-07-04 50.00 50.10 47.20 47.80 12.9M
2025-07-03 47.10 51.30 46.55 48.90 18.6M
2025-07-02 45.20 46.75 44.90 46.75 5.1M
2025-07-01 45.20 46.30 44.80 45.20 3.9M
2025-06-30 46.85 47.20 45.15 45.30 9.5M
2025-06-27 47.70 48.15 46.00 46.30 9.9M
2025-06-26 47.60 49.00 46.30 48.20 17.4M
2025-06-25 45.40 48.80 45.05 47.25 31.7M
2025-06-24 41.20 44.45 41.20 44.45 6.8M
2025-06-23 39.55 40.70 39.15 40.45 1.2M
2025-06-20 40.95 41.35 39.60 39.75 3.0M
2025-06-19 41.05 41.65 40.95 40.95 1.0M
2025-06-18 40.75 41.50 40.75 41.15 0.7M
2025-06-17 41.25 42.00 40.85 40.90 0.9M
2025-06-16 40.95 41.25 40.30 41.15 0.9M
2025-06-13 42.10 42.30 41.00 41.00 2.0M
2025-06-12 42.35 42.75 42.10 42.50 1.0M
2025-06-11 42.80 43.15 42.25 42.35 2.0M
2025-06-10 42.00 42.55 41.90 42.15 1.2M
2025-06-09 42.45 42.45 41.45 41.80 0.8M
2025-06-06 42.25 42.65 41.90 42.10 0.8M
2025-06-05 42.80 42.80 42.20 42.30 1.1M
2025-06-04 40.90 43.35 40.85 42.95 2.6M
2025-06-03 41.15 41.35 40.10 40.35 2.5M
2025-06-02 41.80 41.80 40.70 40.80 1.3M
2025-05-29 42.30 42.75 41.75 41.95 6.6M
2025-05-28 42.55 43.25 41.70 41.90 1.2M
2025-05-27 43.55 44.30 42.15 42.20 2.4M
2025-05-26 45.10 45.40 44.35 44.90 1.8M
2025-05-23 44.95 45.60 44.80 44.85 2.0M
2025-05-22 44.10 45.00 43.80 44.70 1.7M
2025-05-21 44.10 44.95 44.00 44.40 1.5M
2025-05-20 44.20 44.50 43.70 43.70 1.2M
2025-05-19 45.00 45.00 44.00 44.00 1.7M
2025-05-16 45.30 45.75 44.85 45.15 1.3M
2025-05-15 45.50 45.50 44.85 45.00 1.4M
2025-05-14 45.15 45.80 44.80 45.45 2.5M
2025-05-13 45.50 46.00 44.55 44.65 2.6M
2025-05-12 44.10 44.85 44.10 44.55 1.8M
2025-05-09 43.20 44.10 42.85 43.90 2.0M
2025-05-08 42.70 43.75 42.70 43.20 2.4M
2025-05-07 42.25 42.25 41.40 42.10 1.0M
2025-05-06 41.20 42.20 41.10 41.85 1.1M
2025-05-05 43.70 43.70 40.70 41.50 2.8M
2025-05-02 43.20 43.75 43.05 43.30 2.1M
2025-04-30 44.50 45.35 43.00 43.00 8.9M
2025-04-29 42.25 44.90 42.05 44.90 9.3M
2025-04-28 40.55 41.20 40.40 40.85 1.1M
2025-04-25 40.20 41.10 39.95 40.35 1.4M
2025-04-24 40.10 40.40 39.35 39.50 1.2M
2025-04-23 38.90 39.80 38.90 39.75 1.6M
2025-04-22 37.15 38.85 37.15 37.90 1.5M
2025-04-21 39.50 39.70 38.00 38.00 1.8M
2025-04-18 40.00 40.50 39.40 39.50 1.5M
2025-04-17 40.35 40.35 39.35 39.90 2.0M
2025-04-16 41.40 41.95 40.50 40.50 1.7M
2025-04-15 40.65 42.00 39.85 41.70 3.3M
2025-04-14 40.20 42.15 39.75 40.20 3.5M
2025-04-11 35.35 39.60 35.35 39.50 4.9M
2025-04-10 38.20 38.50 38.10 38.50 2.9M
2025-04-09 35.00 36.00 35.00 35.00 4.9M
2025-04-08 38.85 38.85 38.85 38.85 1.6M
2025-04-07 43.15 43.15 43.15 43.15 0.3M
2025-04-02 46.55 47.90 45.65 47.90 1.9M
2025-04-01 46.10 46.70 45.80 46.35 2.2M
2025-03-31 47.00 47.60 45.20 45.20 5.4M
2025-03-28 49.90 50.20 48.65 49.40 3.1M
2025-03-27 51.60 51.60 50.40 50.60 2.4M
2025-03-26 51.90 52.50 51.90 52.10 0.9M
2025-03-25 52.80 52.90 51.30 51.40 2.4M
2025-03-24 54.00 54.00 52.20 52.20 2.1M
2025-03-21 54.20 54.20 53.70 53.80 0.8M
2025-03-20 54.10 54.50 53.70 54.20 1.3M
2025-03-19 55.40 55.60 53.80 53.80 2.3M
2025-03-18 55.80 56.20 55.20 55.40 1.6M
2025-03-17 55.50 56.00 55.30 55.30 1.0M
2025-03-14 54.80 55.40 54.50 55.10 1.6M
2025-03-13 56.00 56.60 55.00 55.00 1.4M
2025-03-12 56.00 56.50 55.50 55.60 1.3M
2025-03-11 56.00 56.20 54.50 55.90 2.6M
2025-03-10 58.50 58.60 56.90 57.00 3.3M
2025-03-07 59.70 60.50 59.00 59.00 1.6M
2025-03-06 60.50 60.80 59.70 60.40 1.0M
2025-03-05 59.70 60.50 59.20 60.40 1.0M
2025-03-04 58.50 59.70 57.70 59.70 1.3M
2025-03-03 60.00 60.30 59.00 59.10 1.7M
2025-02-27 61.90 62.40 60.40 60.60 3.3M
2025-02-26 62.50 62.70 62.00 62.10 1.2M
2025-02-25 62.90 63.10 62.30 62.50 1.8M
2025-02-24 62.40 63.40 62.00 63.40 1.3M
2025-02-21 62.10 63.30 62.00 62.80 2.0M
2025-02-20 63.70 64.00 62.20 62.30 2.3M
2025-02-19 64.20 64.80 63.20 63.40 3.2M
2025-02-18 63.10 64.30 62.90 63.90 2.8M
2025-02-17 63.50 63.90 62.90 63.00 3.1M
2025-02-14 62.30 64.50 61.60 62.50 5.5M
2025-02-13 61.80 62.00 61.40 61.70 1.4M
2025-02-12 61.30 62.50 61.00 61.40 2.8M
2025-02-11 61.00 61.70 60.80 61.10 3.1M
2025-02-10 62.00 63.00 60.50 60.80 8.8M
2025-02-07 59.20 60.30 58.50 60.00 2.2M
2025-02-06 58.00 59.00 58.00 58.70 1.4M
2025-02-05 56.80 57.90 56.60 57.70 1.6M
2025-02-04 56.50 56.90 55.60 56.30 1.3M
2025-02-03 56.20 56.70 55.00 56.00 2.7M
2025-01-22 56.70 57.70 56.00 57.30 2.7M
2025-01-21 56.80 57.40 56.20 56.20 1.7M
2025-01-20 56.00 56.90 55.70 56.30 2.0M
2025-01-17 57.60 57.60 56.20 56.20 1.6M
2025-01-16 57.30 57.70 56.80 56.80 1.4M
2025-01-15 57.60 57.80 56.00 56.30 1.3M
2025-01-14 56.00 57.30 55.90 57.30 1.3M
2025-01-13 57.60 57.70 55.00 55.80 3.5M
2025-01-10 58.60 59.00 58.00 58.20 2.1M
2025-01-09 61.60 62.00 58.70 58.70 3.9M
2025-01-08 60.90 61.50 60.70 61.30 1.5M
2025-01-07 61.80 61.80 61.10 61.10 1.1M
2025-01-06 60.70 61.50 60.70 61.00 1.1M
2025-01-03 61.00 61.20 60.40 60.50 1.3M
2025-01-02 61.30 61.90 60.70 60.70 1.5M