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
2023-12-29 27.00 27.00 26.45 26.45 0.0M
2023-12-28 27.30 27.30 26.40 27.25 0.0M
2023-12-27 26.00 28.40 26.00 27.30 0.0M
2023-12-26 25.80 26.30 25.70 25.90 0.0M
2023-12-25 25.70 26.25 25.15 25.90 0.0M
2023-12-22 26.25 26.60 25.95 25.95 0.0M
2023-12-21 26.60 26.60 26.10 26.25 0.0M
2023-12-20 27.20 27.20 26.80 26.80 0.0M
2023-12-19 27.80 27.80 27.15 27.20 0.0M
2023-12-18 28.00 28.30 27.55 27.85 0.0M
2023-12-15 28.00 28.65 27.50 27.50 0.0M
2023-12-14 29.75 29.80 27.50 27.80 0.0M
2023-12-13 28.20 30.00 27.80 29.40 0.0M
2023-12-12 26.60 28.00 26.30 28.00 0.0M
2023-12-11 27.50 27.60 26.35 26.60 0.0M
2023-12-08 25.75 27.50 25.35 27.50 0.0M
2023-12-07 24.80 25.25 24.50 25.00 0.0M
2023-12-06 25.30 25.30 24.65 24.80 0.0M
2023-12-05 25.45 25.45 24.50 24.55 0.0M
2023-12-04 26.00 26.00 24.85 25.25 0.0M
2023-12-01 26.00 27.40 25.80 25.90 0.0M
2023-11-30 27.20 27.30 26.00 26.40 0.0M
2023-11-29 27.15 27.15 26.40 26.85 0.0M
2023-11-28 28.00 28.00 26.95 27.50 0.0M
2023-11-27 28.05 28.50 27.70 27.75 0.0M
2023-11-24 29.25 29.30 27.65 28.00 0.0M
2023-11-23 27.00 29.25 27.00 29.20 0.0M
2023-11-22 27.30 27.30 26.50 26.60 0.0M
2023-11-21 28.00 28.00 26.90 27.40 0.0M
2023-11-20 27.95 28.50 27.55 28.00 0.0M
2023-11-17 27.30 28.10 26.90 27.95 0.0M
2023-11-16 27.70 27.75 26.40 27.60 0.0M
2023-11-15 27.45 29.60 26.95 27.95 0.0M
2023-11-14 24.85 26.95 24.50 26.95 0.0M
2023-11-13 24.50 24.50 24.50 24.50 0.0M
2023-11-10 20.70 22.30 20.50 22.30 0.0M
2023-11-09 20.20 20.40 20.10 20.30 0.0M
2023-11-07 19.95 20.40 19.90 20.25 0.0M
2023-11-06 19.85 19.95 19.85 19.95 0.0M
2023-11-03 20.05 20.05 20.00 20.00 0.0M
2023-10-31 20.25 20.25 20.20 20.20 0.0M
2023-10-30 20.00 20.30 20.00 20.30 0.0M
2023-10-26 19.95 20.00 19.95 19.95 0.0M
2023-10-25 20.20 20.20 19.80 19.85 0.0M
2023-10-23 19.85 20.05 19.85 20.05 0.0M
2023-10-20 20.10 20.10 20.00 20.05 0.0M
2023-10-19 20.00 20.00 20.00 20.00 0.0M
2023-10-18 19.85 19.90 19.70 19.90 0.0M
2023-10-17 19.80 19.95 19.80 19.95 0.0M
2023-10-16 19.85 19.85 19.85 19.85 0.0M
2023-10-13 20.00 20.00 20.00 20.00 0.0M
2023-10-12 19.85 19.95 19.65 19.95 0.0M
2023-10-11 19.90 20.05 19.90 20.05 0.0M
2023-10-06 19.90 20.10 19.70 20.10 0.0M
2023-10-05 19.85 19.95 19.85 19.95 0.0M
2023-10-04 19.95 20.00 19.95 20.00 0.0M
2023-10-02 19.90 20.00 19.85 20.00 0.0M
2023-09-28 20.00 20.00 20.00 20.00 0.0M
2023-09-27 19.85 20.00 19.85 20.00 0.0M
2023-09-25 20.00 20.00 20.00 20.00 0.0M
2023-09-22 20.00 20.00 20.00 20.00 0.0M
2023-09-20 20.30 20.30 19.80 20.05 0.0M
2023-09-19 20.10 20.10 20.10 20.10 0.0M
2023-09-15 20.20 20.20 20.00 20.00 0.0M
2023-09-14 20.10 20.10 19.95 20.00 0.0M
2023-09-13 20.00 20.00 20.00 20.00 0.0M
2023-09-12 19.85 20.00 19.85 20.00 0.0M
2023-09-11 20.00 20.00 19.80 20.00 0.0M
2023-09-08 20.00 20.00 19.95 20.00 0.0M
2023-09-07 19.90 20.00 19.90 19.95 0.0M
2023-09-06 20.10 20.10 20.10 20.10 0.0M
2023-09-05 20.00 20.00 19.90 19.90 0.0M
2023-09-04 19.80 19.80 19.80 19.80 0.0M
2023-09-01 19.80 19.80 19.80 19.80 0.0M
2023-08-31 19.80 19.80 19.80 19.80 0.0M
2023-08-30 19.75 19.75 19.75 19.75 0.0M
2023-08-29 19.80 19.80 19.75 19.75 0.0M
2023-08-25 19.80 19.80 19.80 19.80 0.0M
2023-08-23 19.80 19.80 19.80 19.80 0.0M
2023-08-22 20.00 20.00 20.00 20.00 0.0M
2023-08-21 19.80 20.20 19.80 20.20 0.0M
2023-08-18 19.85 19.85 19.80 19.80 0.0M
2023-08-17 19.90 20.05 19.85 20.05 0.0M
2023-08-16 20.25 20.25 20.00 20.00 0.0M
2023-08-15 20.00 20.00 19.90 20.00 0.0M
2023-08-14 19.90 19.90 19.90 19.90 0.0M
2023-08-11 19.95 20.15 19.95 20.15 0.0M
2023-08-10 19.75 19.90 19.75 19.90 0.0M
2023-08-09 20.00 20.15 20.00 20.15 0.0M
2023-08-08 20.05 20.05 20.00 20.00 0.0M
2023-08-07 20.20 20.20 20.20 20.20 0.0M
2023-08-04 20.20 20.20 20.20 20.20 0.0M
2023-08-02 20.00 20.30 19.65 20.30 0.0M
2023-08-01 19.95 20.30 19.95 20.30 0.0M
2023-07-31 20.05 20.30 19.85 20.30 0.0M
2023-07-26 20.20 20.25 20.20 20.25 0.0M
2023-07-25 20.20 20.20 20.20 20.20 0.0M
2023-07-24 19.85 20.20 19.65 20.20 0.0M
2023-07-21 20.00 20.20 19.95 19.95 0.0M
2023-07-20 20.25 20.25 19.70 20.10 0.0M
2023-07-19 19.75 20.10 19.75 19.90 0.0M
2023-07-18 19.80 19.80 19.75 19.75 0.0M
2023-07-17 19.85 19.85 19.80 19.80 0.0M
2023-07-14 19.90 19.95 19.85 19.85 0.0M
2023-07-13 19.80 19.80 19.80 19.80 0.0M
2023-07-12 19.70 19.75 19.65 19.70 0.0M
2023-07-11 19.70 20.05 19.65 20.05 0.0M
2023-07-10 19.60 19.85 19.55 19.85 0.0M
2023-07-07 20.00 20.00 19.85 19.85 0.0M
2023-07-06 20.10 20.20 19.80 20.20 0.0M
2023-07-05 20.85 20.95 20.85 20.85 0.0M
2023-07-04 20.80 20.85 20.60 20.85 0.0M
2023-07-03 20.85 20.85 20.55 20.85 0.0M
2023-06-30 20.85 20.85 20.65 20.85 0.0M
2023-06-29 20.80 20.90 20.80 20.85 0.0M
2023-06-28 20.45 20.85 20.40 20.85 0.0M
2023-06-27 20.90 20.95 20.40 20.70 0.0M
2023-06-26 20.90 20.90 20.60 20.90 0.0M
2023-06-21 20.50 20.95 20.50 20.85 0.0M
2023-06-20 20.70 20.85 20.40 20.60 0.0M
2023-06-19 20.60 20.65 20.40 20.65 0.0M
2023-06-16 20.50 20.70 20.25 20.70 0.0M
2023-06-15 20.50 20.90 20.30 20.90 0.0M
2023-06-14 20.45 20.70 20.30 20.70 0.0M
2023-06-13 20.50 20.75 20.50 20.50 0.0M
2023-06-12 20.50 20.95 20.45 20.75 0.0M
2023-06-09 20.85 21.05 20.35 21.05 0.0M
2023-06-08 20.75 21.00 20.20 20.95 0.0M
2023-06-07 20.40 20.90 20.25 20.90 0.0M
2023-06-06 20.35 20.80 20.00 20.80 0.0M
2023-06-05 20.70 20.70 20.40 20.65 0.0M
2023-06-02 20.35 20.85 20.35 20.65 0.0M
2023-06-01 20.20 20.55 20.15 20.55 0.0M
2023-05-31 20.45 20.55 20.10 20.55 0.0M
2023-05-30 20.60 20.70 20.10 20.60 0.0M
2023-05-29 20.50 20.70 20.15 20.65 0.0M
2023-05-26 20.40 20.75 20.10 20.50 0.0M
2023-05-25 20.65 20.65 20.05 20.30 0.0M
2023-05-24 19.95 20.45 19.85 20.45 0.0M
2023-05-23 20.20 20.50 20.20 20.50 0.0M
2023-05-22 20.35 20.50 19.80 20.20 0.0M
2023-05-19 19.65 20.05 19.65 20.05 0.0M
2023-05-18 19.50 19.95 19.35 19.95 0.0M
2023-05-17 19.70 19.70 19.15 19.60 0.0M
2023-05-16 19.70 19.70 19.35 19.65 0.0M
2023-05-15 19.35 19.50 19.20 19.30 0.0M
2023-05-12 19.40 19.40 19.30 19.40 0.0M
2023-05-11 19.80 19.80 19.20 19.20 0.0M
2023-05-10 19.90 19.95 19.65 19.95 0.0M
2023-05-09 20.60 20.85 19.95 19.95 0.0M
2023-05-08 20.30 20.90 20.30 20.50 0.0M
2023-05-05 20.00 20.55 19.95 20.30 0.0M
2023-05-04 19.60 20.15 19.60 19.90 0.0M
2023-05-03 19.45 19.50 19.45 19.50 0.0M
2023-05-02 19.60 19.70 19.60 19.70 0.0M
2023-04-28 19.50 19.65 19.50 19.60 0.0M
2023-04-26 19.15 19.30 19.15 19.25 0.0M
2023-04-25 19.45 20.00 19.25 19.25 0.0M
2023-04-24 19.35 19.35 19.35 19.35 0.0M
2023-04-21 19.75 19.75 19.30 19.30 0.0M
2023-04-20 19.75 20.25 19.60 19.90 0.0M
2023-04-19 19.60 20.00 19.20 20.00 0.0M
2023-04-18 20.00 20.00 19.55 19.85 0.0M
2023-04-17 19.60 19.75 19.30 19.75 0.0M
2023-04-14 19.35 19.50 19.20 19.50 0.0M
2023-04-13 19.25 19.50 19.20 19.35 0.0M
2023-04-12 19.10 19.35 19.05 19.35 0.0M
2023-04-11 19.05 19.10 19.00 19.10 0.0M
2023-04-10 19.00 19.05 19.00 19.05 0.0M
2023-04-07 19.10 19.20 18.90 19.05 0.0M
2023-04-06 19.10 19.25 19.05 19.05 0.0M
2023-03-31 18.95 19.25 18.95 19.10 0.0M
2023-03-30 18.95 18.95 18.95 18.95 0.0M
2023-03-29 19.40 19.40 18.90 18.90 0.0M
2023-03-28 18.85 18.90 18.85 18.85 0.0M
2023-03-27 19.05 19.05 18.85 18.90 0.0M
2023-03-24 18.80 19.05 18.80 19.05 0.0M
2023-03-23 18.80 19.30 18.75 18.75 0.0M
2023-03-22 18.65 18.65 18.65 18.65 0.0M
2023-03-21 18.60 18.75 18.60 18.70 0.0M
2023-03-20 18.60 18.70 18.60 18.70 0.0M
2023-03-17 18.45 18.80 18.45 18.60 0.0M
2023-03-16 18.95 18.95 18.50 18.50 0.0M
2023-03-15 18.95 18.95 18.75 18.95 0.0M
2023-03-14 18.70 18.90 18.70 18.90 0.0M
2023-03-13 18.65 19.00 18.60 19.00 0.0M
2023-03-10 18.80 18.80 18.60 18.60 0.0M
2023-03-09 18.80 18.85 18.80 18.80 0.0M
2023-03-08 18.70 18.80 18.70 18.80 0.0M
2023-03-07 19.00 19.00 18.70 18.80 0.0M
2023-03-06 18.50 18.90 18.50 18.90 0.0M
2023-03-03 18.60 18.60 18.50 18.50 0.0M
2023-03-02 18.55 18.55 18.55 18.55 0.0M
2023-03-01 18.65 18.70 18.60 18.60 0.0M
2023-02-24 18.95 18.95 18.90 18.90 0.0M
2023-02-23 18.75 18.90 18.75 18.90 0.0M
2023-02-22 18.35 18.65 18.35 18.65 0.0M
2023-02-21 18.75 18.80 18.70 18.80 0.0M
2023-02-20 18.70 18.90 18.70 18.75 0.0M
2023-02-17 18.55 18.65 18.55 18.65 0.0M
2023-02-16 18.40 18.45 18.40 18.45 0.0M
2023-02-15 18.40 18.60 18.40 18.60 0.0M
2023-02-13 18.30 18.30 18.30 18.30 0.0M
2023-02-10 18.80 18.80 18.25 18.25 0.0M
2023-02-09 18.60 18.60 18.30 18.30 0.0M
2023-02-08 18.50 18.50 18.30 18.30 0.0M
2023-02-07 18.75 18.75 18.60 18.60 0.0M
2023-02-06 18.75 18.80 18.75 18.80 0.0M
2023-02-03 19.00 19.00 18.70 18.75 0.0M
2023-02-02 18.50 18.50 18.50 18.50 0.0M
2023-02-01 18.45 18.75 18.45 18.60 0.0M
2023-01-31 18.25 18.60 18.25 18.60 0.0M
2023-01-30 18.30 18.30 18.25 18.25 0.0M
2023-01-13 18.20 18.25 18.20 18.25 0.0M
2023-01-11 18.65 18.65 18.65 18.65 0.0M
2023-01-10 18.10 18.35 18.00 18.15 0.0M
2023-01-09 18.45 18.45 18.45 18.45 0.0M
2023-01-06 18.70 18.70 18.70 18.70 0.0M
2023-01-05 18.45 18.45 18.45 18.45 0.0M
2023-01-04 18.50 18.50 18.45 18.45 0.0M