台康生技

6589
🏛️ 中国台湾 →
66.70
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
2021-12-30 112.00 114.00 111.00 111.50 0.0M
2021-12-29 110.50 111.00 109.50 110.00 0.0M
2021-12-28 111.00 112.00 109.50 110.00 0.0M
2021-12-27 113.00 113.00 110.00 110.50 0.0M
2021-12-24 114.00 114.00 111.50 112.00 0.0M
2021-12-23 113.50 114.50 112.00 113.00 0.0M
2021-12-22 114.50 115.50 113.00 113.00 0.0M
2021-12-21 115.00 115.00 113.00 113.50 0.0M
2021-12-20 114.50 120.00 113.50 115.00 0.0M
2021-12-17 113.00 115.50 110.50 110.50 0.0M
2021-12-16 112.00 113.00 110.50 112.50 0.0M
2021-12-15 112.00 112.50 110.50 111.00 0.0M
2021-12-14 115.50 116.50 111.50 111.50 0.0M
2021-12-13 116.00 116.50 113.50 114.50 0.0M
2021-12-10 115.50 117.50 114.50 115.00 0.0M
2021-12-09 119.50 119.50 113.50 113.50 0.0M
2021-12-08 111.00 120.00 110.50 115.50 0.0M
2021-12-07 113.50 114.00 109.50 110.00 0.0M
2021-12-06 114.00 115.00 112.50 113.00 0.0M
2021-12-03 112.50 114.00 111.50 112.50 0.0M
2021-12-02 112.50 114.50 111.00 112.00 0.0M
2021-12-01 111.00 114.00 110.50 110.50 0.0M
2021-11-30 109.50 112.00 109.00 110.50 0.0M
2021-11-29 113.00 117.00 108.50 109.00 0.0M
2021-11-26 108.00 114.00 107.50 110.00 0.0M
2021-11-25 110.50 111.00 107.00 107.50 0.0M
2021-11-24 106.50 109.50 105.50 109.00 0.0M
2021-11-23 109.50 112.50 104.50 105.50 0.0M
2021-11-22 104.00 110.00 104.00 108.00 0.0M
2021-11-19 106.50 107.50 103.50 103.50 0.0M
2021-11-18 104.50 108.00 103.00 106.50 0.0M
2021-11-17 106.00 106.00 104.50 104.50 0.0M
2021-11-16 104.00 106.50 103.00 105.00 0.0M
2021-11-15 104.00 104.00 101.50 103.50 0.0M
2021-11-12 103.50 103.50 102.50 102.50 0.0M
2021-11-11 103.50 106.00 102.00 102.50 0.0M
2021-11-10 104.50 104.50 102.50 102.50 0.0M
2021-11-09 104.00 104.50 103.00 103.00 0.0M
2021-11-08 106.00 107.00 103.50 104.00 0.0M
2021-11-05 104.50 107.00 104.50 105.00 0.0M
2021-11-04 107.00 107.00 105.00 105.00 0.0M
2021-11-03 103.50 107.00 103.50 107.00 0.0M
2021-11-02 106.00 108.00 104.50 105.00 0.0M
2021-11-01 107.00 108.00 105.00 105.00 0.0M
2021-10-29 117.00 119.00 108.00 108.50 0.0M
2021-10-28 108.00 116.50 107.50 116.50 0.0M
2021-10-27 106.00 109.00 104.50 106.00 0.0M
2021-10-26 102.00 106.00 101.00 103.50 0.0M
2021-10-25 103.00 104.00 101.50 103.00 0.0M
2021-10-22 106.00 106.50 103.00 103.00 0.0M
2021-10-21 107.00 109.00 105.50 105.50 0.0M
2021-10-20 108.00 109.50 106.00 106.50 0.0M
2021-10-19 106.50 108.50 105.00 108.00 0.0M
2021-10-18 106.50 108.00 105.00 106.50 0.0M
2021-10-15 108.00 112.00 106.50 106.50 0.0M
2021-10-14 103.00 110.50 102.00 107.50 0.0M
2021-10-13 104.50 105.50 100.50 101.00 0.0M
2021-10-12 108.50 109.00 103.50 104.50 0.0M
2021-10-08 113.50 114.00 110.50 111.00 0.0M
2021-10-07 112.00 114.00 109.50 112.50 0.0M
2021-10-06 114.00 117.00 110.50 110.50 0.0M
2021-10-05 111.00 114.50 106.00 113.50 0.0M
2021-10-04 124.50 126.00 113.00 114.00 0.0M
2021-10-01 126.50 130.50 124.00 124.00 0.0M
2021-09-30 126.00 127.00 125.00 126.50 0.0M
2021-09-29 127.00 128.00 125.00 125.00 0.0M
2021-09-28 132.00 132.50 128.50 128.50 0.0M
2021-09-27 133.00 133.00 130.00 130.00 0.0M
2021-09-24 132.00 134.00 131.00 132.50 0.0M
2021-09-23 134.00 137.50 131.00 131.50 0.0M
2021-09-22 130.00 140.00 129.50 140.00 0.0M
2021-09-17 128.00 133.50 127.50 133.50 0.0M
2021-09-16 129.50 130.50 127.50 128.00 0.0M
2021-09-15 129.50 131.50 128.50 129.00 0.0M
2021-09-14 129.00 130.00 127.50 128.50 0.0M
2021-09-13 127.00 129.50 126.00 129.00 0.0M
2021-09-10 127.50 127.50 124.50 125.50 0.0M
2021-09-09 126.50 129.00 125.00 125.00 0.0M
2021-09-08 126.00 130.50 125.00 125.50 0.0M
2021-09-07 122.00 131.00 122.00 126.50 0.0M
2021-09-06 125.00 126.00 122.00 122.00 0.0M
2021-09-03 126.50 128.00 124.50 124.50 0.0M
2021-09-02 127.00 129.00 126.00 126.00 0.0M
2021-09-01 130.50 130.50 127.00 127.00 0.0M
2021-08-31 130.00 131.00 128.50 130.00 0.0M
2021-08-30 130.50 131.50 128.50 129.00 0.0M
2021-08-27 130.00 131.50 128.50 129.00 0.0M
2021-08-26 131.00 132.00 128.00 128.00 0.0M
2021-08-25 127.50 131.00 126.00 130.00 0.0M
2021-08-24 133.00 134.00 126.50 127.00 0.0M
2021-08-23 135.00 137.00 131.00 131.50 0.0M
2021-08-20 131.00 134.50 131.00 133.00 0.0M
2021-08-19 132.00 136.00 129.00 129.00 0.0M
2021-08-18 138.00 142.00 128.00 132.00 0.0M
2021-08-17 144.00 149.50 140.00 141.50 0.0M
2021-08-16 138.50 145.00 137.00 143.50 0.0M
2021-08-13 136.00 141.50 134.00 137.00 0.0M
2021-08-12 134.00 136.50 133.50 135.50 0.0M
2021-08-11 136.00 136.50 131.00 131.50 0.0M
2021-08-10 133.50 138.00 132.50 135.50 0.0M
2021-08-09 140.00 143.00 133.00 133.00 0.0M
2021-08-06 136.00 146.50 134.00 143.00 0.0M
2021-08-05 135.50 137.50 133.00 133.50 0.0M
2021-08-04 138.00 138.50 133.00 134.00 0.0M
2021-08-03 135.00 139.50 133.00 136.50 0.0M
2021-08-02 131.50 139.00 128.00 137.00 0.0M
2021-07-30 132.00 133.50 128.50 129.00 0.0M
2021-07-29 129.00 131.00 127.00 130.00 0.0M
2021-07-28 129.00 131.00 125.00 126.00 0.0M
2021-07-27 131.00 132.50 125.50 126.00 0.0M
2021-07-26 131.50 136.50 129.50 133.50 0.0M
2021-07-23 125.50 134.00 122.50 130.50 0.0M
2021-07-22 136.50 139.00 128.00 129.50 0.0M
2021-07-21 153.50 153.50 135.00 135.00 0.0M
2021-07-20 144.00 144.00 144.00 144.00 0.0M
2021-07-19 136.50 137.00 131.00 131.00 0.0M
2021-07-16 145.00 145.00 134.00 134.00 0.0M
2021-07-15 123.00 134.00 121.50 134.00 0.0M
2021-07-14 123.00 127.00 113.00 122.00 0.0M
2021-07-13 135.00 135.00 123.00 123.50 0.0M
2021-07-12 142.00 142.00 136.50 136.50 0.0M
2021-07-09 142.00 145.00 139.00 139.50 0.0M
2021-07-08 143.00 144.00 141.00 141.00 0.0M
2021-07-07 143.50 149.00 142.50 142.50 0.0M
2021-07-06 144.50 146.00 142.50 142.50 0.0M
2021-07-05 143.00 147.00 139.50 143.50 0.0M
2021-07-02 146.00 147.00 142.00 142.00 0.0M
2021-07-01 148.50 151.00 144.00 144.00 0.0M
2021-06-30 153.00 153.00 147.00 147.50 0.0M
2021-06-29 146.00 156.00 138.00 152.00 0.0M
2021-06-28 152.00 154.50 145.00 146.00 0.0M
2021-06-25 155.50 156.50 150.00 150.50 0.0M
2021-06-24 157.00 158.00 153.50 154.50 0.0M
2021-06-23 154.50 160.00 153.00 155.00 0.0M
2021-06-22 164.00 165.00 152.50 154.00 0.0M
2021-06-21 170.00 171.50 160.50 163.00 0.0M
2021-06-18 170.50 181.50 167.00 178.00 0.0M
2021-06-17 165.50 172.50 164.50 167.50 0.0M
2021-06-16 170.50 170.50 163.50 164.00 0.0M
2021-06-15 178.50 179.50 162.00 171.50 0.0M
2021-06-11 195.00 195.00 175.00 176.00 0.0M
2021-06-10 173.00 179.50 168.00 179.50 0.0M
2021-06-09 159.00 168.00 156.00 163.50 0.0M
2021-06-08 157.50 173.50 154.00 161.00 0.0M
2021-06-07 153.00 160.00 149.00 160.00 0.0M
2021-06-04 144.00 148.00 143.50 145.50 0.0M
2021-06-03 145.00 150.00 142.00 143.50 0.0M
2021-06-02 149.00 164.00 147.00 151.00 0.0M
2021-06-01 137.00 159.50 130.50 159.50 0.0M
2021-05-31 162.50 162.50 144.50 145.00 0.0M
2021-05-28 165.00 165.00 158.50 160.50 0.0M
2021-05-27 163.00 170.00 160.00 162.00 0.0M
2021-05-26 161.00 167.00 161.00 162.50 0.0M
2021-05-25 170.00 170.00 160.00 160.50 0.0M
2021-05-24 163.50 170.00 160.00 170.00 0.0M
2021-05-21 163.00 163.50 156.00 158.00 0.0M
2021-05-20 162.00 166.50 159.00 161.00 0.0M
2021-05-19 170.00 170.00 158.00 160.00 0.0M
2021-05-18 179.50 188.50 170.00 175.00 0.0M
2021-05-17 177.00 188.50 176.50 188.50 0.0M
2021-05-14 163.50 183.50 155.00 171.50 0.0M
2021-05-13 159.50 169.50 154.50 169.50 0.0M
2021-05-12 144.50 154.50 143.00 154.50 0.0M
2021-05-11 131.50 144.00 127.00 140.50 0.0M
2021-05-10 135.50 138.00 132.00 134.00 0.0M
2021-05-07 131.50 137.50 131.50 133.50 0.0M
2021-05-06 140.50 142.00 131.00 131.50 0.0M
2021-05-05 143.50 145.00 137.00 139.00 0.0M
2021-05-04 152.00 153.50 140.00 143.50 0.0M
2021-05-03 145.50 155.50 143.50 155.50 0.0M
2021-04-29 139.50 143.00 137.50 141.50 0.0M
2021-04-28 141.50 143.00 136.00 136.50 0.0M
2021-04-27 138.00 148.00 133.50 139.50 0.0M
2021-04-26 143.00 145.00 137.00 137.00 0.0M
2021-04-23 142.00 148.00 140.00 141.50 0.0M
2021-04-22 151.00 154.50 136.50 139.50 0.0M
2021-04-21 157.00 162.00 150.00 151.00 0.0M
2021-04-20 150.50 163.00 148.00 160.00 0.0M
2021-04-19 174.00 179.50 156.00 156.50 0.0M
2021-04-16 150.50 168.00 150.00 168.00 0.0M
2021-04-15 145.50 153.00 145.50 153.00 0.0M
2021-04-14 150.00 150.00 134.00 145.00 0.0M
2021-04-13 142.00 157.00 135.50 148.00 0.0M
2021-04-12 158.98 160.39 150.07 150.07 0.0M
2021-04-09 136.00 145.85 136.00 145.85 0.0M
2021-04-08 132.72 132.72 128.50 132.72 0.0M
2021-04-07 120.99 120.99 120.99 120.99 0.0M
2021-04-06 113.02 114.90 110.21 110.21 0.0M
2021-04-01 107.86 110.68 103.64 110.68 0.0M
2021-03-31 110.21 110.21 105.05 105.05 0.0M
2021-03-30 117.24 117.24 107.86 112.08 0.0M
2021-03-29 109.74 120.52 109.74 115.37 0.0M
2021-03-26 98.95 109.74 98.95 109.74 0.0M
2021-03-25 109.74 109.74 109.74 109.74 0.0M
2021-03-24 99.89 99.89 99.89 99.89 0.0M
2021-03-22 86.48 91.07 84.41 91.07 0.0M
2021-03-19 82.63 88.92 82.26 82.82 0.0M
2021-03-18 74.85 81.32 74.28 81.32 0.0M
2021-03-17 70.53 76.91 68.00 74.00 0.0M
2021-03-16 72.41 73.91 69.88 70.06 0.0M
2021-03-15 75.97 75.97 69.41 71.47 0.0M
2021-03-12 72.03 72.03 70.34 70.34 0.0M
2021-03-11 72.22 73.82 70.72 73.16 0.0M
2021-03-10 69.22 71.85 69.22 71.10 0.0M
2021-03-09 66.50 69.22 65.66 69.22 0.0M
2021-03-08 70.81 70.81 67.53 67.53 0.0M
2021-03-05 64.72 71.19 64.72 71.19 0.0M
2021-03-04 63.40 65.66 63.31 64.72 0.0M
2021-03-03 63.78 63.78 61.90 63.78 0.0M
2021-03-02 64.81 64.81 58.71 60.97 0.0M
2021-02-26 58.15 60.97 58.15 60.50 0.0M
2021-02-25 60.68 65.47 60.59 62.56 0.0M
2021-02-24 59.09 60.97 54.87 60.03 0.0M
2021-02-23 67.34 67.34 55.34 58.15 0.0M
2021-02-22 61.43 61.43 61.43 61.43 0.0M
2021-02-19 52.99 55.90 52.34 55.90 0.0M
2021-02-18 46.29 50.84 46.29 50.84 0.0M
2021-02-17 46.90 48.30 45.96 46.29 0.0M
2021-02-05 43.61 47.65 42.54 45.02 0.0M
2021-02-04 40.00 43.61 39.39 43.61 0.0M
2021-02-03 37.66 40.14 37.28 39.67 0.0M
2021-02-02 36.86 37.10 36.44 36.86 0.0M
2021-02-01 36.44 38.92 36.11 36.86 0.0M
2021-01-29 36.63 37.10 36.11 36.11 0.0M
2021-01-28 37.19 37.33 36.63 36.63 0.0M
2021-01-27 38.13 38.13 37.14 37.28 0.0M
2021-01-26 37.70 38.17 37.28 37.56 0.0M
2021-01-25 37.80 38.74 37.56 37.56 0.0M
2021-01-22 37.19 37.33 36.58 36.63 0.0M
2021-01-21 38.13 38.27 36.86 36.86 0.0M
2021-01-20 38.41 38.64 37.61 37.70 0.0M
2021-01-19 37.47 38.08 36.58 37.33 0.0M
2021-01-18 37.42 38.78 36.86 36.86 0.0M
2021-01-15 38.64 39.39 36.58 36.77 0.0M
2021-01-14 39.21 39.86 38.55 38.55 0.0M
2021-01-13 41.08 41.08 39.25 39.25 0.0M
2021-01-12 39.35 41.74 39.35 41.08 0.0M
2021-01-11 40.61 40.61 39.21 39.25 0.0M
2021-01-08 41.46 41.69 40.66 40.85 0.0M
2021-01-07 41.93 41.93 41.13 41.13 0.0M
2021-01-06 41.93 42.63 40.61 40.66 0.0M
2021-01-05 42.68 42.82 41.64 41.88 0.0M
2021-01-04 44.08 44.79 41.36 41.60 0.0M