立诚光电

6597
🏛️ 中国台湾 →
55.50
最后更新: 2025-10-03
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
2025-10-03 55.50 55.60 54.00 55.50 0.0M
2025-10-02 55.50 55.50 55.30 55.30 0.0M
2025-10-01 55.40 55.40 55.30 55.30 0.0M
2025-09-30 55.50 55.50 55.50 55.50 0.0M
2025-09-26 53.80 53.80 53.50 53.80 0.0M
2025-09-25 53.50 54.40 53.50 54.40 0.0M
2025-09-24 53.50 53.50 53.50 53.50 0.0M
2025-09-23 53.50 53.50 53.50 53.50 0.0M
2025-09-22 53.60 53.80 53.40 53.50 0.0M
2025-09-19 54.20 54.20 53.80 53.90 0.0M
2025-09-18 53.70 54.00 53.50 54.00 0.0M
2025-09-17 54.50 54.50 54.00 54.00 0.0M
2025-09-16 56.00 56.10 54.80 55.20 0.0M
2025-09-15 58.90 58.90 56.00 56.70 0.0M
2025-09-12 59.40 59.40 59.40 59.40 0.0M
2025-09-11 59.70 59.70 59.10 59.20 0.0M
2025-09-10 60.10 60.10 59.60 59.70 0.0M
2025-09-09 62.00 62.00 60.10 60.20 0.0M
2025-09-08 60.20 62.50 60.20 62.00 0.0M
2025-09-05 59.30 60.30 59.00 60.00 0.0M
2025-09-04 62.40 62.40 60.40 60.40 0.0M
2025-09-03 59.90 60.90 59.90 60.10 0.0M
2025-09-02 60.70 60.80 60.00 60.00 0.0M
2025-09-01 65.90 65.90 61.70 61.70 0.0M
2025-08-29 67.00 67.00 64.50 65.00 0.0M
2025-08-28 65.10 66.20 65.10 66.20 0.0M
2025-08-27 65.50 65.50 65.00 65.20 0.0M
2025-08-26 66.30 67.90 65.30 67.40 0.0M
2025-08-25 66.80 66.80 65.00 66.30 0.0M
2025-08-22 69.40 69.40 68.00 68.00 0.0M
2025-08-21 68.70 69.00 68.00 68.00 0.0M
2025-08-20 69.10 69.50 66.10 66.10 0.0M
2025-08-19 69.10 72.10 69.10 70.00 0.0M
2025-08-18 71.00 71.50 71.00 71.50 0.0M
2025-08-15 72.90 73.00 72.00 73.00 0.0M
2025-08-14 70.10 71.90 70.00 71.50 0.0M
2025-08-13 72.10 74.60 70.00 70.20 0.1M
2025-08-12 77.90 78.90 71.20 74.90 0.2M
2025-08-11 81.40 81.40 78.00 79.10 0.0M
2025-08-08 81.00 82.30 79.80 80.00 0.1M
2025-08-07 81.50 84.00 81.30 81.70 0.1M
2025-08-06 81.40 84.70 80.20 84.60 0.1M
2025-08-05 84.80 84.80 82.00 83.90 0.1M
2025-08-04 79.20 84.00 78.50 84.00 0.1M
2025-08-01 78.00 79.60 78.00 79.00 0.1M
2025-07-31 78.50 80.30 77.70 79.80 0.1M
2025-07-30 78.40 79.80 78.20 79.80 0.0M
2025-07-29 80.00 80.00 76.60 79.00 0.0M
2025-07-28 78.80 79.10 76.60 78.50 0.0M
2025-07-25 77.80 78.80 77.60 78.80 0.0M
2025-07-24 79.50 79.70 78.60 78.70 0.0M
2025-07-23 78.70 79.60 78.60 78.60 0.0M
2025-07-22 79.80 79.80 78.80 78.80 0.0M
2025-07-21 80.80 80.80 80.80 80.80 0.0M
2025-07-18 80.00 81.40 80.00 81.40 0.0M
2025-07-17 80.10 81.20 79.50 81.20 0.0M
2025-07-16 80.80 80.80 80.10 80.40 0.0M
2025-07-15 81.40 81.40 80.50 81.00 0.0M
2025-07-14 82.50 83.00 81.00 82.50 0.0M
2025-07-11 79.40 82.00 79.40 82.00 0.0M
2025-07-10 78.10 79.00 78.10 79.00 0.0M
2025-07-09 80.40 80.50 79.50 79.50 0.0M
2025-07-08 79.90 80.00 79.90 79.90 0.0M
2025-07-07 81.50 81.50 80.10 81.30 0.0M
2025-07-04 81.50 81.70 79.90 81.30 0.0M
2025-07-03 80.10 81.70 79.80 81.30 0.0M
2025-07-02 80.70 81.00 80.10 80.10 0.0M
2025-07-01 79.80 81.80 79.10 80.80 0.0M
2025-06-30 81.80 81.80 79.60 79.60 0.0M
2025-06-27 79.30 81.80 79.30 81.80 0.0M
2025-06-26 82.80 83.50 81.50 82.00 0.1M
2025-06-25 79.90 83.50 78.60 82.80 0.1M
2025-06-24 79.40 79.90 78.20 79.90 0.0M
2025-06-23 78.00 80.20 76.50 80.20 0.1M
2025-06-20 83.50 83.50 78.90 80.20 0.1M
2025-06-19 86.50 86.50 80.30 83.50 0.2M
2025-06-18 84.90 88.00 84.80 86.70 0.3M
2025-06-17 79.50 84.30 79.50 84.30 0.4M
2025-06-16 71.80 76.70 71.80 76.70 0.1M
2025-06-13 69.30 69.90 69.30 69.80 0.0M
2025-06-12 70.10 70.10 69.00 69.10 0.0M
2025-06-11 72.20 72.20 69.00 70.10 0.0M
2025-06-10 72.20 74.40 72.00 72.50 0.0M
2025-06-09 73.20 73.50 72.90 73.40 0.0M
2025-06-06 75.10 75.20 73.20 73.50 0.1M
2025-06-05 75.60 77.30 75.60 75.60 0.0M
2025-06-04 76.00 76.20 75.50 75.50 0.0M
2025-06-03 76.50 78.30 76.10 76.10 0.0M
2025-06-02 75.70 75.80 75.00 75.50 0.0M
2025-05-29 77.50 77.50 76.00 76.10 0.0M
2025-05-28 77.50 78.00 76.20 76.30 0.0M
2025-05-27 77.00 78.30 75.80 77.40 0.0M
2025-05-26 79.80 79.80 76.00 76.40 0.1M
2025-05-23 82.10 82.10 79.10 80.00 0.1M
2025-05-22 82.00 82.60 81.80 82.00 0.0M
2025-05-21 82.00 82.40 81.50 81.80 0.0M
2025-05-20 85.50 85.50 83.00 83.00 0.1M
2025-05-19 88.00 88.00 85.70 86.00 0.0M
2025-05-16 88.00 88.50 86.10 88.50 0.1M
2025-05-15 88.80 89.80 87.70 89.00 0.1M
2025-05-14 86.60 89.50 86.50 89.50 0.4M
2025-05-13 85.00 87.90 83.10 87.90 0.4M
2025-05-12 83.80 85.00 81.60 85.00 0.3M
2025-05-09 85.10 85.70 84.00 84.00 0.2M
2025-05-08 85.00 86.80 81.60 86.80 0.8M
2025-05-07 100.00 100.00 91.70 99.00 0.0M
2025-05-06 101.50 101.50 100.00 101.50 0.0M
2025-05-05 106.00 106.50 102.00 102.00 0.0M
2025-05-02 114.00 114.00 107.50 109.00 0.0M
2025-04-30 115.00 117.00 114.00 114.00 0.0M
2025-04-29 114.00 119.00 114.00 115.00 0.0M
2025-04-28 118.50 119.00 114.00 116.00 0.0M
2025-04-25 116.00 118.00 113.00 114.00 0.0M
2025-04-24 113.50 114.50 112.00 112.00 0.0M
2025-04-23 116.00 116.00 112.00 113.50 0.0M
2025-04-22 114.00 117.00 112.50 114.00 0.0M
2025-04-21 113.00 118.50 113.00 117.00 0.0M
2025-04-18 117.00 120.50 113.00 118.50 0.0M
2025-04-17 121.00 122.00 117.00 121.00 0.0M
2025-04-16 123.00 128.00 122.00 125.00 0.0M
2025-04-15 129.00 131.00 115.00 125.00 0.1M
2025-04-14 131.00 131.00 124.50 129.00 0.0M
2025-04-11 124.00 134.50 116.00 131.00 0.1M
2025-04-10 110.50 133.00 110.50 130.00 0.1M
2025-04-09 111.00 113.00 103.50 105.00 0.1M
2025-04-08 100.50 121.00 100.50 116.00 0.1M
2025-04-07 141.00 141.00 100.50 100.50 0.1M
2025-04-02 142.00 148.00 139.00 141.00 0.0M
2025-04-01 151.00 151.00 141.00 148.00 0.0M
2025-03-31 153.00 153.00 135.00 151.00 0.1M
2025-03-28 138.00 161.00 138.00 153.00 0.1M
2025-03-27 142.00 142.00 135.00 136.00 0.0M
2025-03-26 137.00 142.00 136.00 142.00 0.0M
2025-03-25 139.00 143.00 138.00 143.00 0.0M
2025-03-24 145.00 145.00 143.00 143.00 0.0M
2025-03-21 140.00 140.00 139.00 140.00 0.0M
2025-03-20 148.00 148.00 139.00 146.00 0.0M
2025-03-19 148.00 148.00 142.00 145.00 0.0M
2025-03-18 148.00 148.00 147.00 148.00 0.0M
2025-03-17 144.00 148.00 143.00 148.00 0.0M
2025-03-14 148.00 149.00 143.00 148.00 0.0M
2025-03-13 145.00 150.00 143.00 143.00 0.0M
2025-03-12 144.00 144.00 138.00 142.50 0.0M
2025-03-11 146.50 146.50 137.00 142.00 0.0M
2025-03-10 147.00 147.00 143.00 143.00 0.0M
2025-03-07 146.00 147.00 144.00 145.00 0.0M
2025-03-06 142.00 146.00 142.00 146.00 0.0M
2025-03-05 139.00 148.50 139.00 148.00 0.0M
2025-03-04 151.00 151.00 138.00 139.00 0.1M
2025-03-03 152.00 152.00 149.50 150.00 0.0M
2025-02-27 151.00 152.00 148.00 152.00 0.0M
2025-02-26 150.00 151.00 148.00 149.50 0.0M
2025-02-25 147.00 150.00 147.00 150.00 0.0M
2025-02-24 149.00 150.00 147.00 147.00 0.0M
2025-02-21 144.00 150.00 143.00 147.00 0.0M
2025-02-20 139.00 143.00 139.00 140.50 0.1M
2025-02-19 134.50 139.00 132.50 139.00 0.0M
2025-02-18 136.50 140.00 131.00 137.50 0.1M
2025-02-17 132.00 140.50 131.00 140.50 0.0M
2025-02-14 132.00 132.00 129.50 130.50 0.0M
2025-02-13 128.50 130.50 128.50 128.50 0.0M
2025-02-12 131.00 131.00 130.00 130.00 0.0M
2025-02-11 128.50 131.00 128.50 131.00 0.0M
2025-02-10 129.00 130.00 129.00 130.00 0.0M
2025-02-07 133.00 133.50 131.00 131.00 0.0M
2025-02-06 132.00 133.00 128.00 131.50 0.0M
2025-02-05 134.50 135.00 129.00 129.00 0.0M
2025-02-04 132.00 134.50 130.00 134.50 0.0M
2025-02-03 114.00 130.50 114.00 130.00 0.1M
2025-01-22 99.00 114.00 99.00 114.00 0.1M
2025-01-20 97.00 97.50 96.00 96.00 0.0M
2025-01-17 93.00 93.00 93.00 93.00 0.0M
2025-01-15 93.00 95.00 93.00 95.00 0.0M
2025-01-13 96.50 96.50 96.00 96.00 0.0M
2025-01-10 96.50 96.50 96.50 96.50 0.0M
2025-01-09 100.50 100.50 96.50 96.50 0.0M
2025-01-08 96.80 97.00 96.50 97.00 0.0M
2025-01-07 96.00 96.80 93.00 96.80 0.0M
2025-01-06 92.50 94.20 91.50 94.20 0.0M
2025-01-03 88.50 89.00 88.00 88.00 0.0M
2025-01-02 88.50 89.00 88.00 89.00 0.0M