钛升科技

8027
🏛️ 中国台湾 →
85.50
最后更新: 2025-09-30
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
2025-09-30 84.50 85.70 83.90 85.50 0.5M
2025-09-26 86.60 87.00 83.80 84.00 1.4M
2025-09-25 88.10 89.50 86.50 86.60 0.9M
2025-09-24 89.90 90.60 87.40 88.00 1.5M
2025-09-23 92.30 93.20 89.40 89.80 1.8M
2025-09-22 100.00 101.00 89.50 92.40 9.7M
2025-09-19 93.10 95.30 93.10 95.30 2.2M
2025-09-18 85.60 87.80 85.60 86.70 0.6M
2025-09-17 86.80 87.00 85.30 85.50 0.8M
2025-09-16 87.20 88.00 85.90 86.80 0.9M
2025-09-15 90.00 90.70 87.10 87.30 1.2M
2025-09-12 90.40 92.60 88.30 90.00 1.9M
2025-09-11 93.80 93.80 89.80 89.90 1.7M
2025-09-10 89.40 95.00 89.40 93.20 3.1M
2025-09-09 92.90 92.90 87.80 89.00 1.6M
2025-09-08 88.80 92.60 88.00 91.60 1.8M
2025-09-05 89.20 90.40 88.40 89.10 0.6M
2025-09-04 90.50 91.80 87.70 88.20 1.4M
2025-09-03 89.70 91.90 89.20 89.60 1.2M
2025-09-02 90.30 93.50 87.20 89.90 2.0M
2025-09-01 91.10 92.30 88.30 89.90 1.6M
2025-08-29 89.50 91.60 88.80 91.10 2.5M
2025-08-28 88.50 89.30 86.30 88.40 1.4M
2025-08-27 84.00 90.50 83.10 88.00 3.3M
2025-08-26 81.00 84.10 80.00 83.50 1.5M
2025-08-25 80.20 81.50 80.20 80.40 0.5M
2025-08-22 78.90 80.80 78.80 79.60 0.5M
2025-08-21 77.70 79.40 77.70 78.60 0.5M
2025-08-20 79.90 79.90 76.80 77.60 1.3M
2025-08-19 80.00 80.40 78.50 79.50 0.6M
2025-08-18 81.10 81.10 77.60 80.00 1.1M
2025-08-15 81.90 81.90 80.30 80.50 0.5M
2025-08-14 81.50 81.60 80.20 80.50 0.5M
2025-08-13 81.90 83.10 81.10 81.10 0.7M
2025-08-12 81.30 82.00 80.90 81.40 0.4M
2025-08-11 83.20 83.20 80.60 81.10 1.0M
2025-08-08 84.60 85.80 82.40 83.40 1.0M
2025-08-07 79.70 86.80 79.70 83.40 2.4M
2025-08-06 81.20 81.50 79.10 79.30 1.3M
2025-08-05 81.70 83.00 81.70 82.20 0.4M
2025-08-04 81.10 81.60 79.90 81.00 0.4M
2025-08-01 79.60 81.50 77.40 81.40 0.7M
2025-07-31 81.70 81.70 80.10 80.10 0.5M
2025-07-30 82.30 83.30 81.00 81.20 0.4M
2025-07-29 83.60 84.30 81.80 81.80 0.3M
2025-07-28 83.20 83.70 82.10 83.20 0.5M
2025-07-25 83.10 84.10 82.00 83.20 0.5M
2025-07-24 81.90 83.50 80.90 82.90 0.4M
2025-07-23 80.60 81.90 80.60 80.90 0.3M
2025-07-22 83.70 83.70 79.70 80.10 1.1M
2025-07-21 82.80 83.50 82.20 83.40 0.3M
2025-07-18 85.50 85.90 82.90 83.00 0.7M
2025-07-17 86.10 86.20 85.10 85.30 0.4M
2025-07-16 81.80 87.30 81.80 85.60 1.8M
2025-07-15 81.20 82.70 81.20 81.80 0.3M
2025-07-14 82.50 82.50 81.20 81.30 0.2M
2025-07-11 81.90 83.00 81.90 82.50 0.3M
2025-07-10 83.30 83.40 81.60 81.60 0.3M
2025-07-09 82.30 83.30 81.80 83.00 0.5M
2025-07-08 81.30 81.90 80.00 81.70 0.9M
2025-07-07 83.60 83.60 81.00 81.80 1.1M
2025-07-04 87.90 88.00 84.00 84.10 0.9M
2025-07-03 85.70 87.30 85.70 86.90 0.8M
2025-07-02 83.90 85.60 83.80 85.00 0.4M
2025-07-01 84.80 87.20 84.50 84.50 0.6M
2025-06-30 84.70 86.50 83.50 84.40 0.5M
2025-06-27 85.70 85.80 84.50 84.70 0.4M
2025-06-26 87.70 88.10 85.00 85.00 0.9M
2025-06-25 86.30 88.20 86.20 87.10 1.5M
2025-06-24 84.30 87.10 84.00 85.50 1.2M
2025-06-23 81.00 83.40 79.80 83.40 0.7M
2025-06-20 82.60 83.10 80.70 81.90 0.5M
2025-06-19 83.20 84.00 82.50 82.50 0.4M
2025-06-18 84.40 85.80 83.10 83.20 0.9M
2025-06-17 85.50 86.50 83.50 83.60 1.0M
2025-06-16 85.00 85.50 83.80 84.50 0.7M
2025-06-13 86.50 86.50 85.00 85.00 1.2M
2025-06-12 89.80 90.30 87.00 87.10 2.0M
2025-06-11 84.50 91.70 84.00 89.60 4.3M
2025-06-10 82.10 84.60 82.10 84.50 3.0M
2025-06-09 81.50 83.20 78.50 82.00 2.4M
2025-06-06 87.50 87.50 80.50 81.20 5.8M
2025-06-05 84.20 88.50 84.00 88.50 5.8M
2025-06-04 79.00 81.70 79.00 80.50 0.5M
2025-06-03 77.80 79.80 77.50 78.80 0.5M
2025-06-02 79.20 79.40 76.50 77.70 0.8M
2025-05-29 78.80 81.20 78.40 79.50 0.4M
2025-05-28 80.30 82.10 78.50 78.80 0.4M
2025-05-27 80.30 81.30 79.50 79.60 0.4M
2025-05-26 81.80 81.90 80.10 80.10 0.4M
2025-05-23 82.70 84.40 81.90 81.90 0.8M
2025-05-22 81.70 83.00 80.80 82.30 0.3M
2025-05-21 80.80 82.80 80.80 82.10 0.4M
2025-05-20 82.00 82.80 80.20 80.70 0.6M
2025-05-19 86.00 86.10 81.30 81.80 1.2M
2025-05-16 84.50 86.40 83.50 85.30 0.9M
2025-05-15 87.00 87.00 84.60 85.00 1.2M
2025-05-14 82.10 87.40 82.10 86.10 2.8M
2025-05-13 83.00 85.70 80.90 80.90 2.8M
2025-05-12 73.10 79.90 73.10 79.90 2.3M
2025-05-09 72.90 73.30 71.40 72.70 0.3M
2025-05-08 71.40 72.90 71.40 72.10 0.3M
2025-05-07 73.50 73.70 71.50 71.60 0.4M
2025-05-06 71.50 74.70 71.40 73.50 0.4M
2025-05-05 76.00 76.00 70.60 72.80 0.9M
2025-05-02 75.50 78.00 75.30 75.80 0.6M
2025-04-30 75.30 76.80 74.20 75.10 0.6M
2025-04-29 73.70 75.30 73.50 75.20 0.4M
2025-04-28 72.10 74.30 72.10 74.00 0.5M
2025-04-25 74.50 75.40 73.50 73.60 0.6M
2025-04-24 75.50 76.90 73.30 73.30 0.8M
2025-04-23 76.40 78.10 74.30 74.90 1.0M
2025-04-22 72.50 77.80 71.80 74.00 1.2M
2025-04-21 78.70 78.80 73.60 73.80 1.1M
2025-04-18 77.10 79.20 76.50 78.20 1.0M
2025-04-17 75.80 78.30 75.40 77.10 0.9M
2025-04-16 75.40 77.50 72.50 77.10 1.6M
2025-04-15 69.10 75.40 68.90 75.40 1.1M
2025-04-14 66.20 69.90 65.00 68.60 1.2M
2025-04-11 58.10 64.20 57.50 63.60 1.4M
2025-04-10 60.20 60.20 60.20 60.20 0.3M
2025-04-09 54.80 56.00 54.80 54.80 1.5M
2025-04-08 60.80 60.80 60.80 60.80 0.4M
2025-04-07 67.50 67.50 67.50 67.50 0.1M
2025-04-02 73.50 74.90 72.30 74.90 0.4M
2025-04-01 69.40 73.00 69.20 72.60 0.6M
2025-03-31 72.80 73.50 69.20 69.20 1.7M
2025-03-28 79.50 79.50 76.70 76.80 0.9M
2025-03-27 80.30 80.80 79.50 80.00 0.3M
2025-03-26 80.50 81.50 80.40 80.50 0.2M
2025-03-25 81.00 81.50 80.20 80.40 0.3M
2025-03-24 81.50 82.50 80.60 80.60 0.3M
2025-03-21 82.50 83.10 81.30 81.30 0.3M
2025-03-20 82.50 83.50 82.50 82.50 0.2M
2025-03-19 83.50 83.70 82.00 82.00 0.2M
2025-03-18 83.60 84.00 82.80 83.50 0.3M
2025-03-17 84.70 85.40 83.00 83.10 0.4M
2025-03-14 83.10 84.80 81.80 84.30 0.5M
2025-03-13 85.40 87.20 82.60 82.80 0.7M
2025-03-12 84.10 85.10 82.60 85.00 0.5M
2025-03-11 83.50 84.50 80.70 84.10 0.9M
2025-03-10 87.10 87.20 84.50 85.10 0.6M
2025-03-07 87.70 90.00 86.70 87.00 0.8M
2025-03-06 90.50 90.50 87.50 87.70 0.6M
2025-03-05 88.00 90.60 87.80 90.00 0.8M
2025-03-04 88.00 88.20 85.40 87.80 0.6M
2025-03-03 86.50 88.90 85.50 88.30 0.7M
2025-02-27 89.50 90.40 87.50 87.50 0.0M
2025-02-26 90.00 90.30 89.00 89.10 0.0M
2025-02-25 91.30 91.30 90.00 90.00 0.0M
2025-02-24 91.00 91.90 91.00 91.20 0.0M
2025-02-21 92.60 93.80 92.00 92.30 0.0M
2025-02-20 94.30 95.50 92.50 92.60 0.0M
2025-02-19 94.80 98.10 93.10 94.20 0.0M
2025-02-18 92.10 92.20 90.80 91.50 0.0M
2025-02-17 89.00 93.00 87.90 91.70 0.0M
2025-02-14 84.70 91.40 84.40 88.70 0.0M
2025-02-13 84.50 87.60 84.20 84.20 0.0M
2025-02-12 83.00 84.30 81.50 83.40 0.0M
2025-02-11 82.50 83.60 82.20 83.00 0.0M
2025-02-10 82.60 84.60 81.40 82.20 0.0M
2025-02-07 81.90 82.70 80.90 82.70 0.0M
2025-02-06 80.50 81.90 80.50 81.80 0.0M
2025-02-05 80.00 81.30 79.90 80.70 0.0M
2025-02-04 79.40 80.00 77.40 78.40 0.0M
2025-02-03 80.10 80.10 76.60 79.40 0.0M
2025-01-22 81.90 81.90 80.60 81.80 0.0M
2025-01-21 82.10 82.40 80.80 81.10 0.0M
2025-01-20 80.70 82.20 80.20 81.40 0.0M
2025-01-17 82.00 82.20 80.00 80.20 0.0M
2025-01-16 82.10 82.90 81.40 81.80 0.0M
2025-01-15 80.00 81.90 79.90 80.00 0.0M
2025-01-14 76.60 80.00 76.60 80.00 0.0M
2025-01-13 81.40 81.40 76.00 76.60 0.0M
2025-01-10 80.80 81.80 79.90 81.70 0.8M
2025-01-09 84.30 84.60 80.70 80.90 0.0M
2025-01-08 85.90 86.20 84.30 84.60 0.0M
2025-01-07 87.20 88.00 85.80 86.40 0.0M
2025-01-06 84.10 86.80 84.10 86.80 0.0M
2025-01-03 86.60 87.20 83.00 83.10 1.7M
2025-01-02 86.70 89.00 86.20 86.30 0.0M