福永生技

4183
🏛️ 中国台湾 →
19.00
最后更新: 2025-09-25
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
2025-09-25 18.80 19.00 18.80 19.00 0.0M
2025-09-24 18.90 18.90 18.85 18.85 0.0M
2025-09-23 19.00 19.05 19.00 19.05 0.0M
2025-09-22 19.00 19.30 19.00 19.30 0.0M
2025-09-19 18.95 19.35 18.95 19.35 0.0M
2025-09-18 19.00 19.00 18.95 18.95 0.0M
2025-09-17 19.00 19.30 19.00 19.30 0.0M
2025-09-11 18.95 18.95 18.80 18.80 0.0M
2025-09-10 18.85 19.10 18.85 19.10 0.0M
2025-09-09 18.80 18.85 18.80 18.85 0.0M
2025-09-08 18.80 19.00 18.80 19.00 0.0M
2025-09-05 19.25 19.25 19.25 19.25 0.0M
2025-09-03 18.90 19.30 18.90 19.30 0.0M
2025-09-01 18.65 19.40 18.65 19.40 0.0M
2025-08-29 19.00 19.00 19.00 19.00 0.0M
2025-08-28 19.00 19.00 19.00 19.00 0.0M
2025-08-27 19.60 19.60 19.60 19.60 0.0M
2025-08-26 18.95 19.60 18.70 19.60 0.0M
2025-08-25 19.20 19.20 19.10 19.10 0.0M
2025-08-22 19.40 19.40 19.00 19.15 0.0M
2025-08-21 19.50 19.50 19.45 19.45 0.0M
2025-08-18 19.30 19.40 19.30 19.40 0.0M
2025-08-15 19.30 19.30 19.10 19.30 0.0M
2025-08-14 19.10 20.00 19.10 19.30 0.0M
2025-08-13 19.80 19.80 19.40 19.40 0.0M
2025-08-12 19.80 19.80 19.25 19.80 0.0M
2025-08-08 20.40 20.40 19.70 20.00 0.0M
2025-08-07 19.85 20.00 19.80 20.00 0.0M
2025-08-05 20.90 20.90 20.75 20.75 0.0M
2025-08-04 20.55 20.55 20.55 20.55 0.0M
2025-08-01 20.75 20.75 20.75 20.75 0.0M
2025-07-31 20.65 20.65 20.65 20.65 0.0M
2025-07-30 20.80 20.80 20.05 20.05 0.0M
2025-07-28 19.45 20.30 19.45 20.30 0.0M
2025-07-23 19.40 20.00 19.35 20.00 0.0M
2025-07-21 19.55 19.55 19.55 19.55 0.0M
2025-07-17 19.50 19.50 19.40 19.40 0.0M
2025-07-16 19.60 19.60 19.60 19.60 0.0M
2025-07-15 19.95 19.95 19.95 19.95 0.0M
2025-07-11 19.50 19.95 19.50 19.95 0.0M
2025-07-10 19.45 19.95 19.45 19.95 0.0M
2025-07-09 19.70 19.70 19.70 19.70 0.0M
2025-07-08 20.60 20.60 20.60 20.60 0.0M
2025-07-07 19.55 20.65 19.45 20.65 0.0M
2025-07-04 20.00 20.00 20.00 20.00 0.0M
2025-07-03 19.45 19.55 19.45 19.50 0.0M
2025-07-02 19.55 19.60 19.45 19.45 0.0M
2025-06-27 20.05 20.05 19.80 19.80 0.0M
2025-06-26 20.20 20.20 19.80 19.80 0.0M
2025-06-25 20.15 20.20 20.15 20.20 0.0M
2025-06-24 21.25 21.25 21.00 21.00 0.0M
2025-06-23 21.45 21.45 21.10 21.15 0.0M
2025-06-20 20.05 20.05 20.05 20.05 0.0M
2025-06-18 20.00 20.00 19.85 19.85 0.0M
2025-06-17 20.20 20.20 20.15 20.20 0.0M
2025-06-16 20.85 20.85 20.85 20.85 0.0M
2025-06-13 21.45 21.45 20.90 20.90 0.0M
2025-06-11 20.00 20.10 20.00 20.10 0.0M
2025-06-10 20.00 20.00 20.00 20.00 0.0M
2025-06-09 20.00 20.50 20.00 20.50 0.0M
2025-06-06 19.50 20.00 19.40 20.00 0.0M
2025-06-05 19.35 19.40 19.30 19.40 0.0M
2025-05-27 19.85 19.85 19.60 19.60 0.0M
2025-05-26 20.00 20.00 20.00 20.00 0.0M
2025-05-23 19.75 19.80 19.70 19.80 0.0M
2025-05-22 20.00 20.20 20.00 20.20 0.0M
2025-05-21 19.80 19.80 19.80 19.80 0.0M
2025-05-20 20.00 20.00 19.80 20.00 0.0M
2025-05-19 19.70 19.70 19.60 19.60 0.0M
2025-05-16 20.00 20.00 20.00 20.00 0.0M
2025-05-14 20.00 20.00 20.00 20.00 0.0M
2025-05-13 19.55 20.20 19.55 20.20 0.0M
2025-05-12 19.95 19.95 19.95 19.95 0.0M
2025-05-08 20.85 20.85 20.00 20.00 0.0M
2025-05-07 19.65 19.65 19.20 19.20 0.0M
2025-05-05 20.70 20.70 19.80 19.80 0.0M
2025-04-29 20.70 20.70 20.70 20.70 0.0M
2025-04-25 20.00 20.50 20.00 20.50 0.0M
2025-04-24 20.00 20.30 20.00 20.30 0.0M
2025-04-23 20.70 21.15 20.20 20.20 0.0M
2025-04-18 21.15 21.15 21.15 21.15 0.0M
2025-04-16 19.90 19.90 19.90 19.90 0.0M
2025-04-15 19.80 20.60 19.70 20.60 0.0M
2025-04-14 20.00 20.00 19.60 19.60 0.0M
2025-04-10 19.85 20.00 19.85 20.00 0.0M
2025-04-09 19.10 19.10 18.70 18.70 0.1M
2025-04-08 18.70 20.60 18.70 20.60 0.2M
2025-04-07 20.80 20.80 20.70 20.70 0.0M
2025-04-01 22.35 23.40 22.35 23.10 0.0M
2025-03-31 23.15 23.20 22.10 23.05 0.0M
2025-03-28 22.25 23.00 22.20 23.00 0.0M
2025-03-27 22.35 22.75 22.35 22.75 0.0M
2025-03-26 22.50 22.75 22.05 22.75 0.1M
2025-03-25 22.75 22.75 22.50 22.75 0.0M
2025-03-24 23.00 23.00 22.55 22.55 0.0M
2025-03-21 23.00 23.00 23.00 23.00 0.0M
2025-03-20 23.20 23.20 22.80 22.80 0.0M
2025-03-19 23.05 23.05 22.80 22.80 0.0M
2025-03-18 22.90 23.00 22.75 22.95 0.0M
2025-03-17 22.85 22.85 22.80 22.85 0.0M
2025-03-14 22.70 23.25 22.55 23.25 0.0M
2025-03-13 22.65 22.95 22.65 22.95 0.0M
2025-03-12 22.95 22.95 22.95 22.95 0.0M
2025-03-11 22.25 22.95 22.25 22.95 0.0M
2025-03-10 22.70 22.75 22.65 22.70 0.0M
2025-03-07 22.95 23.15 22.45 23.15 0.0M
2025-03-06 23.00 23.00 22.55 22.95 0.0M
2025-03-05 23.35 23.40 23.25 23.25 0.0M
2025-03-04 23.00 23.35 23.00 23.35 0.0M
2025-03-03 23.20 23.30 23.00 23.30 0.0M
2025-02-27 23.40 23.40 22.85 23.35 0.0M
2025-02-26 23.40 23.40 23.15 23.40 0.0M
2025-02-25 23.20 23.30 23.20 23.25 0.0M
2025-02-24 23.00 23.30 23.00 23.25 0.0M
2025-02-21 23.35 23.35 23.00 23.00 0.0M
2025-02-20 23.20 23.20 23.15 23.15 0.0M
2025-02-19 23.20 23.30 23.00 23.30 0.0M
2025-02-18 23.00 23.35 23.00 23.25 0.0M
2025-02-17 23.00 23.15 22.90 23.15 0.0M
2025-02-14 23.00 23.10 22.95 23.10 0.0M
2025-02-13 23.15 23.15 22.95 23.10 0.0M
2025-02-12 23.10 23.10 22.95 22.95 0.0M
2025-02-11 23.00 23.20 22.95 23.10 0.0M
2025-02-10 22.80 23.15 22.80 23.00 0.0M
2025-02-07 23.35 23.50 22.95 23.40 0.0M
2025-02-06 23.30 23.45 22.90 23.45 0.0M
2025-02-05 23.15 23.50 22.80 23.40 0.0M
2025-02-04 23.40 23.50 22.95 23.45 0.0M
2025-02-03 23.60 23.60 23.10 23.45 0.0M
2025-01-22 22.80 23.65 22.80 23.65 0.0M
2025-01-21 22.80 23.50 22.75 23.50 0.0M
2025-01-20 23.00 23.65 23.00 23.65 0.0M
2025-01-17 22.45 23.50 22.10 23.40 0.0M
2025-01-16 22.15 22.15 22.15 22.15 0.0M
2025-01-15 22.00 22.35 22.00 22.25 0.0M
2025-01-14 22.35 22.35 22.00 22.25 0.0M
2025-01-13 22.45 22.45 22.05 22.15 0.0M
2025-01-10 22.60 22.65 22.25 22.65 0.1M
2025-01-09 22.55 22.90 22.35 22.70 0.0M
2025-01-08 22.65 22.95 22.40 22.95 0.0M
2025-01-07 22.50 23.15 22.45 23.15 0.0M
2025-01-06 22.50 23.05 22.35 23.05 0.0M
2025-01-03 22.45 23.05 22.25 23.05 0.1M
2025-01-02 22.75 22.75 22.45 22.60 0.0M