光鋐

4956
🏛️ 中国台湾 →
20.65
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
2021-12-30 26.30 26.55 26.00 26.20 0.9M
2021-12-29 26.10 26.50 26.10 26.30 0.6M
2021-12-28 27.25 27.30 26.20 26.25 1.1M
2021-12-27 26.95 27.15 26.70 26.85 1.8M
2021-12-24 26.45 27.00 26.40 26.75 1.2M
2021-12-23 26.30 27.30 26.25 26.45 2.3M
2021-12-22 26.20 26.40 25.90 26.00 0.6M
2021-12-21 25.85 26.00 25.40 26.00 0.7M
2021-12-20 25.85 26.40 25.55 25.55 0.9M
2021-12-17 26.30 26.50 25.80 25.85 1.4M
2021-12-16 27.00 27.20 26.55 26.60 1.2M
2021-12-15 26.45 27.10 26.40 26.55 1.3M
2021-12-14 27.25 27.60 26.25 26.30 3.0M
2021-12-13 27.50 28.30 27.00 27.60 4.4M
2021-12-10 27.75 27.85 27.20 27.45 3.6M
2021-12-09 29.00 30.40 28.00 28.00 19.6M
2021-12-08 27.35 28.15 27.05 27.65 6.6M
2021-12-07 27.75 27.90 26.95 27.00 4.5M
2021-12-06 26.60 28.10 26.00 27.85 9.2M
2021-12-03 26.90 27.30 26.55 26.60 3.1M
2021-12-02 26.85 28.70 26.80 26.90 13.1M
2021-12-01 25.80 27.85 25.80 27.30 13.6M
2021-11-30 25.80 26.80 25.60 26.05 5.0M
2021-11-29 26.40 26.60 25.40 25.40 7.3M
2021-11-26 27.25 27.45 26.00 26.80 7.8M
2021-11-25 27.50 27.70 26.55 27.10 6.6M
2021-11-24 26.50 27.60 26.10 27.50 14.3M
2021-11-23 25.60 27.65 25.30 26.70 10.5M
2021-11-22 25.40 25.90 24.80 25.60 3.2M
2021-11-19 24.60 25.60 24.60 25.20 3.1M
2021-11-18 24.60 24.90 24.40 24.50 0.6M
2021-11-17 24.80 24.80 24.05 24.55 0.8M
2021-11-16 24.45 24.80 24.15 24.75 1.4M
2021-11-15 24.00 24.50 24.00 24.30 0.8M
2021-11-12 24.15 24.30 23.75 23.85 0.6M
2021-11-11 23.90 24.25 23.60 23.80 0.6M
2021-11-10 23.80 24.20 23.60 24.00 0.8M
2021-11-09 23.50 24.05 23.50 23.60 0.4M
2021-11-08 23.65 23.75 23.20 23.30 0.5M
2021-11-05 23.80 24.00 23.45 23.55 0.5M
2021-11-04 24.00 24.55 23.70 23.80 0.6M
2021-11-03 24.00 24.20 23.30 23.75 1.0M
2021-11-02 24.40 25.15 23.40 23.40 2.8M
2021-11-01 23.80 24.45 23.65 24.20 1.9M
2021-10-29 23.45 23.50 23.15 23.35 0.6M
2021-10-28 23.30 23.60 23.10 23.15 0.6M
2021-10-27 22.85 23.50 22.75 23.30 0.6M
2021-10-26 23.35 23.35 22.80 22.80 0.5M
2021-10-25 22.80 23.15 22.50 23.05 0.4M
2021-10-22 22.40 22.90 22.30 22.75 0.5M
2021-10-21 22.35 23.10 22.20 22.30 0.6M
2021-10-20 22.75 22.75 22.10 22.30 0.3M
2021-10-19 22.20 22.65 21.95 22.40 0.6M
2021-10-18 21.90 22.05 21.60 21.65 0.3M
2021-10-15 21.30 21.90 21.30 21.70 0.5M
2021-10-14 21.05 21.35 20.55 20.95 0.7M
2021-10-13 21.90 21.90 20.70 20.70 0.5M
2021-10-12 22.10 22.10 21.30 21.40 0.5M
2021-10-08 21.65 22.55 21.65 22.15 0.6M
2021-10-07 20.95 22.20 20.95 22.00 0.9M
2021-10-06 22.00 22.10 20.75 20.85 1.0M
2021-10-05 20.95 21.90 20.30 21.85 1.2M
2021-10-04 22.20 22.40 21.00 21.20 1.1M
2021-10-01 22.85 22.90 21.95 22.05 1.4M
2021-09-30 23.00 23.15 22.65 23.00 0.5M
2021-09-29 23.00 23.10 22.40 22.60 1.2M
2021-09-28 24.20 24.25 23.35 23.40 0.8M
2021-09-27 23.85 24.60 23.80 24.20 0.9M
2021-09-24 23.40 23.75 23.25 23.60 0.6M
2021-09-23 23.45 23.65 23.00 23.10 0.7M
2021-09-22 23.40 23.40 22.85 23.15 0.7M
2021-09-17 23.70 24.10 23.35 23.90 0.6M
2021-09-16 24.05 24.15 23.50 23.65 0.6M
2021-09-15 24.55 24.60 23.75 23.80 1.2M
2021-09-14 24.55 24.75 24.10 24.35 0.6M
2021-09-13 24.80 25.00 24.40 24.40 0.7M
2021-09-10 25.35 25.35 24.65 24.75 0.5M
2021-09-09 24.00 24.95 24.00 24.90 0.9M
2021-09-08 24.75 24.85 23.95 24.00 1.1M
2021-09-07 25.00 25.20 24.40 24.70 1.0M
2021-09-06 25.85 26.05 24.80 24.85 1.8M
2021-09-03 26.00 26.25 25.70 25.80 1.2M
2021-09-02 26.80 26.80 25.60 25.65 1.9M
2021-09-01 25.75 26.60 25.60 26.50 1.9M
2021-08-31 25.60 26.30 25.50 25.75 2.7M
2021-08-30 25.70 25.85 25.15 25.35 0.8M
2021-08-27 25.70 25.85 25.00 25.10 1.1M
2021-08-26 25.80 26.10 25.00 25.30 1.7M
2021-08-25 24.65 26.00 24.60 25.40 2.7M
2021-08-24 25.50 25.60 24.25 24.25 1.6M
2021-08-23 24.60 25.45 24.50 25.05 1.6M
2021-08-20 24.05 24.60 23.50 23.90 1.7M
2021-08-19 25.00 25.20 23.75 23.75 1.7M
2021-08-18 23.45 25.30 23.25 25.20 3.1M
2021-08-17 25.60 25.80 24.05 24.05 1.9M
2021-08-16 26.05 26.40 25.00 25.25 2.8M
2021-08-13 26.15 27.35 25.75 25.75 4.9M
2021-08-12 25.60 26.45 25.60 26.00 2.8M
2021-08-11 27.05 27.30 25.25 25.25 4.1M
2021-08-10 28.00 28.40 26.60 26.90 4.2M
2021-08-09 29.80 29.90 28.05 28.20 6.2M
2021-08-06 30.50 31.20 29.90 30.10 11.3M
2021-08-05 30.65 31.30 29.90 30.35 9.5M
2021-08-04 31.00 31.50 29.50 30.65 23.8M
2021-08-03 28.90 30.65 28.55 30.65 17.3M
2021-08-02 27.60 28.50 27.30 27.90 6.0M
2021-07-30 26.90 28.25 26.85 26.90 6.3M
2021-07-29 26.60 27.50 26.30 27.45 6.0M
2021-07-28 28.10 28.40 26.10 26.30 10.5M
2021-07-27 31.20 31.70 28.60 28.70 14.6M
2021-07-26 32.00 33.45 30.40 31.10 64.0M
2021-07-23 30.00 31.15 28.95 31.15 32.9M
2021-07-22 27.05 29.15 26.70 28.35 27.6M
2021-07-21 27.00 27.25 26.20 26.50 2.9M
2021-07-20 27.00 27.95 26.40 26.45 5.8M
2021-07-19 26.75 27.35 26.15 27.00 3.4M
2021-07-16 26.90 27.50 26.75 26.90 4.0M
2021-07-15 27.40 27.85 26.50 26.70 3.6M
2021-07-14 28.20 28.20 26.90 27.20 5.1M
2021-07-13 27.30 29.00 26.65 28.25 15.1M
2021-07-12 26.50 28.10 26.20 27.95 23.6M
2021-07-09 25.75 27.00 25.25 25.90 7.7M
2021-07-08 25.90 26.30 25.50 25.75 5.3M
2021-07-07 25.90 26.95 25.50 26.40 25.8M
2021-07-06 24.30 25.45 24.10 25.45 10.5M
2021-07-05 22.85 23.25 22.70 23.15 1.2M
2021-07-02 22.30 22.80 21.90 22.65 1.1M
2021-07-01 23.00 23.00 21.90 22.10 1.0M
2021-06-30 22.60 22.95 22.50 22.60 0.8M
2021-06-29 23.10 23.10 22.40 22.40 1.6M
2021-06-28 22.75 23.45 22.45 23.20 8.9M
2021-06-25 22.85 23.10 22.70 22.70 0.7M
2021-06-24 22.20 22.80 22.20 22.70 0.8M
2021-06-23 22.20 22.45 21.85 22.15 0.7M
2021-06-22 22.60 22.60 21.70 21.75 1.4M
2021-06-21 22.90 22.90 21.90 21.90 1.4M
2021-06-18 23.45 23.55 22.80 22.85 1.0M
2021-06-17 22.75 23.40 22.60 23.35 0.9M
2021-06-16 23.15 23.30 22.65 22.75 1.0M
2021-06-15 23.05 23.10 22.60 23.00 0.8M
2021-06-11 23.20 23.35 22.60 22.75 0.7M
2021-06-10 22.70 23.20 22.60 22.85 1.0M
2021-06-09 23.05 23.15 22.55 22.60 0.5M
2021-06-08 22.75 23.10 22.65 22.90 0.6M
2021-06-07 23.10 23.40 21.90 22.50 1.1M
2021-06-04 23.50 23.70 23.00 23.00 1.0M
2021-06-03 23.50 23.90 23.25 23.55 1.2M
2021-06-02 24.00 24.15 23.15 23.30 1.3M
2021-06-01 23.55 24.20 23.50 23.65 2.3M
2021-05-31 24.00 24.10 23.20 23.50 5.3M
2021-05-28 22.65 24.40 22.50 23.85 6.2M
2021-05-27 22.45 22.65 21.85 22.30 2.0M
2021-05-26 22.10 23.50 22.10 22.70 3.7M
2021-05-25 22.10 22.50 21.90 22.05 1.0M
2021-05-24 21.05 21.90 21.00 21.50 0.7M
2021-05-21 21.40 21.70 20.90 21.20 1.0M
2021-05-20 21.00 21.60 20.70 20.80 0.9M
2021-05-19 20.15 21.30 20.05 21.20 1.8M
2021-05-18 19.80 20.35 19.20 20.05 2.1M
2021-05-17 18.20 20.65 18.10 18.50 3.0M
2021-05-14 21.00 21.65 20.05 20.05 1.4M
2021-05-13 19.35 21.50 19.05 20.55 2.4M
2021-05-12 21.80 22.40 20.20 20.25 3.2M
2021-05-11 23.50 23.50 22.05 22.40 2.8M
2021-05-10 24.85 25.10 23.95 24.05 1.5M
2021-05-07 23.65 25.00 23.50 24.85 2.0M
2021-05-06 23.60 24.15 22.90 23.15 1.8M
2021-05-05 23.40 24.50 23.20 23.40 1.7M
2021-05-04 25.15 25.30 22.50 23.40 3.1M
2021-05-03 26.50 26.55 24.90 24.95 3.0M
2021-04-29 27.15 27.30 25.85 26.10 3.1M
2021-04-28 27.20 27.55 26.85 26.90 2.4M
2021-04-27 27.65 27.90 27.00 27.15 2.3M
2021-04-26 27.70 28.50 27.35 27.50 3.1M
2021-04-23 27.35 28.30 26.80 27.50 4.4M
2021-04-22 29.30 31.00 27.05 27.50 19.0M
2021-04-21 27.80 29.50 27.45 28.80 25.9M
2021-04-20 27.40 28.10 26.95 27.30 5.6M
2021-04-19 26.55 27.40 26.25 27.00 4.3M
2021-04-16 26.00 26.50 25.95 26.15 1.7M
2021-04-15 25.50 26.05 25.15 25.80 1.8M
2021-04-14 25.60 25.85 23.80 25.15 4.3M
2021-04-13 26.55 26.75 25.00 25.55 4.5M
2021-04-12 27.50 27.60 26.35 26.40 5.0M
2021-04-09 27.35 28.20 26.95 27.30 6.8M
2021-04-08 27.60 27.85 27.00 27.05 4.9M
2021-04-07 27.70 28.20 27.15 27.25 5.8M
2021-04-06 28.00 28.20 27.05 27.15 7.8M
2021-04-01 26.45 27.75 26.25 27.50 10.4M
2021-03-31 26.60 27.05 26.20 26.20 2.5M
2021-03-30 26.60 27.00 26.30 26.50 3.4M
2021-03-29 25.75 27.00 25.55 26.55 5.9M
2021-03-26 25.45 26.40 25.35 25.75 3.6M
2021-03-25 26.45 26.85 23.95 25.15 5.9M
2021-03-24 26.20 26.75 26.00 26.45 4.3M
2021-03-23 25.90 28.40 25.90 26.40 16.5M
2021-03-22 26.40 26.75 25.70 25.85 9.5M
2021-03-19 25.20 27.20 24.90 26.70 28.9M
2021-03-18 24.25 25.30 23.90 25.15 8.4M
2021-03-17 24.00 24.25 23.75 23.95 3.1M
2021-03-16 24.20 24.60 23.80 23.95 6.9M
2021-03-15 23.05 24.50 22.90 24.30 13.5M
2021-03-12 22.80 23.20 22.55 22.90 2.5M
2021-03-11 22.90 23.20 22.55 22.70 4.4M
2021-03-10 23.60 24.05 22.90 23.00 16.4M
2021-03-09 21.65 22.70 21.00 22.65 6.3M
2021-03-08 21.35 22.40 21.20 21.50 5.6M
2021-03-05 21.90 22.35 20.50 20.65 2.7M
2021-03-04 21.95 22.35 21.75 21.90 2.9M
2021-03-03 21.60 22.65 21.50 21.80 5.9M
2021-03-02 21.80 22.70 21.55 21.60 4.4M
2021-02-26 21.10 21.70 20.90 21.50 1.5M
2021-02-25 21.50 21.80 21.10 21.45 1.5M
2021-02-24 21.80 22.25 21.40 21.45 2.9M
2021-02-23 21.70 21.70 21.05 21.55 1.7M
2021-02-22 21.80 21.85 20.95 21.60 3.1M
2021-02-19 20.50 21.55 20.30 21.40 3.1M
2021-02-18 20.00 20.75 19.90 20.50 2.1M
2021-02-17 19.10 20.25 18.90 19.90 2.5M
2021-02-05 19.20 19.20 18.60 18.70 0.6M
2021-02-04 18.90 19.20 18.85 18.85 0.5M
2021-02-03 18.90 19.30 18.90 18.90 0.8M
2021-02-02 18.60 19.00 18.60 18.90 0.9M
2021-02-01 18.70 18.85 18.10 18.50 1.4M
2021-01-29 19.30 19.50 18.70 18.85 1.6M
2021-01-28 19.40 19.85 19.10 19.15 1.7M
2021-01-27 20.00 20.20 19.70 19.70 1.3M
2021-01-26 20.10 20.35 19.70 19.80 1.4M
2021-01-25 20.40 20.40 19.65 19.90 1.8M
2021-01-22 20.35 20.90 19.85 20.25 2.5M
2021-01-21 21.10 21.85 20.25 20.50 6.2M
2021-01-20 20.25 22.05 20.25 21.35 21.3M
2021-01-19 20.00 20.80 19.60 20.05 6.6M
2021-01-18 19.70 20.05 18.30 20.00 2.7M
2021-01-15 20.50 20.50 19.60 19.70 2.9M
2021-01-14 20.50 20.80 20.30 20.40 2.6M
2021-01-13 20.30 20.75 20.10 20.35 2.1M
2021-01-12 21.45 21.45 19.60 20.10 5.2M
2021-01-11 21.05 21.65 20.70 21.50 4.4M
2021-01-08 22.05 22.35 20.85 21.15 10.1M
2021-01-07 23.40 23.45 21.50 21.90 10.9M
2021-01-06 25.30 25.45 22.95 22.95 17.3M
2021-01-05 24.95 26.15 24.50 25.45 36.1M
2021-01-04 22.30 24.05 22.00 24.05 32.5M