德微科技

3675
🏛️ 中国台湾 →
145.00
最后更新: 2025-10-03
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
2021-12-30 275.00 294.50 275.00 288.50 0.0M
2021-12-29 271.00 275.00 268.00 275.00 0.0M
2021-12-28 273.00 275.00 267.50 271.00 0.0M
2021-12-27 279.50 279.50 269.50 270.00 0.0M
2021-12-24 284.00 285.50 271.00 274.50 0.0M
2021-12-23 284.50 287.50 278.50 280.00 0.0M
2021-12-22 283.00 290.00 277.00 278.50 0.0M
2021-12-21 286.00 288.50 280.00 286.00 0.0M
2021-12-20 280.50 290.00 277.00 278.50 0.0M
2021-12-17 313.50 316.00 288.00 288.00 0.0M
2021-12-16 299.00 320.00 292.00 320.00 0.0M
2021-12-15 291.50 297.50 289.00 291.00 0.0M
2021-12-14 296.00 307.00 285.00 286.50 0.0M
2021-12-13 285.00 308.00 279.00 294.00 0.0M
2021-12-10 274.00 284.00 267.50 282.00 0.0M
2021-12-09 278.50 286.00 270.00 273.50 0.0M
2021-12-08 298.00 301.00 276.50 278.50 0.0M
2021-12-07 292.00 308.00 282.00 283.00 0.0M
2021-12-06 286.00 290.50 275.00 281.00 0.0M
2021-12-03 261.00 280.50 260.00 280.50 0.0M
2021-12-02 267.00 278.50 255.00 255.00 0.0M
2021-12-01 265.00 271.50 263.50 264.00 0.0M
2021-11-30 266.50 272.00 258.00 261.00 0.0M
2021-11-29 228.00 254.00 227.50 254.00 0.0M
2021-11-26 241.50 246.50 228.00 231.00 0.0M
2021-11-25 244.50 248.50 240.00 240.00 0.0M
2021-11-24 248.00 251.00 243.00 245.00 0.0M
2021-11-23 258.50 265.00 247.00 248.00 0.0M
2021-11-22 278.00 287.50 257.00 258.50 0.0M
2021-11-19 250.00 271.50 247.50 271.50 0.0M
2021-11-18 245.00 255.50 242.00 247.00 0.0M
2021-11-17 242.50 261.50 241.00 247.00 0.0M
2021-11-16 243.00 248.00 236.00 238.00 0.0M
2021-11-15 248.00 251.50 234.00 244.50 0.0M
2021-11-12 243.50 259.50 243.00 250.00 0.0M
2021-11-11 256.00 273.00 237.00 241.00 0.0M
2021-11-10 252.50 257.00 249.50 252.50 0.0M
2021-11-09 253.50 257.50 250.00 257.50 0.0M
2021-11-08 261.00 269.00 247.00 252.00 0.0M
2021-11-05 257.00 270.00 257.00 265.00 0.0M
2021-11-04 280.00 280.00 256.00 256.00 0.0M
2021-11-03 278.50 278.50 260.00 270.00 0.0M
2021-11-02 304.00 309.00 269.50 271.00 0.0M
2021-11-01 282.00 298.00 280.00 298.00 0.0M
2021-10-29 263.00 277.00 262.00 271.00 0.0M
2021-10-28 260.50 272.00 253.50 260.00 0.0M
2021-10-27 259.00 279.00 259.00 267.50 0.0M
2021-10-26 257.50 263.00 250.00 256.00 0.0M
2021-10-25 253.00 266.50 247.00 257.50 0.0M
2021-10-22 253.00 265.00 249.00 258.50 0.0M
2021-10-21 228.00 242.50 223.00 242.50 0.0M
2021-10-20 205.50 220.50 204.00 220.50 0.0M
2021-10-19 182.50 200.50 182.00 200.50 0.0M
2021-10-18 185.00 186.50 178.50 182.50 0.0M
2021-10-15 184.00 188.00 179.50 183.50 0.0M
2021-10-14 179.00 184.00 172.00 180.50 0.0M
2021-10-13 187.00 190.00 174.50 176.00 0.0M
2021-10-12 182.00 189.00 181.00 184.50 0.0M
2021-10-08 188.00 193.00 184.00 185.00 0.0M
2021-10-07 176.00 187.00 175.00 184.00 0.0M
2021-10-06 175.00 181.50 169.00 170.50 0.0M
2021-10-05 154.00 175.00 154.00 174.50 0.0M
2021-10-04 178.00 179.00 163.00 163.50 0.0M
2021-10-01 182.00 183.00 170.50 173.00 0.0M
2021-09-30 189.00 193.50 184.50 184.50 0.0M
2021-09-29 193.00 197.50 187.00 187.00 0.0M
2021-09-28 190.00 199.50 186.00 199.50 0.0M
2021-09-27 198.00 200.00 186.00 192.00 0.0M
2021-09-24 180.50 195.50 180.50 195.50 0.0M
2021-09-23 177.00 184.00 176.50 178.00 0.0M
2021-09-22 179.00 181.00 174.00 175.00 0.0M
2021-09-17 187.50 188.50 178.50 183.00 0.0M
2021-09-16 197.50 201.50 181.50 187.00 0.0M
2021-09-15 173.50 192.50 169.50 190.00 0.0M
2021-09-14 176.50 187.50 173.50 175.00 0.0M
2021-09-13 187.00 190.00 175.00 175.00 0.0M
2021-09-10 191.50 195.00 178.00 185.00 0.0M
2021-09-09 168.50 190.50 168.50 190.50 0.0M
2021-09-08 171.50 175.00 163.50 173.50 0.0M
2021-09-07 174.50 174.50 163.00 173.50 0.0M
2021-09-06 176.00 180.00 172.00 172.00 0.0M
2021-09-03 177.50 178.50 166.00 178.50 0.0M
2021-09-02 188.00 188.00 174.00 176.00 0.0M
2021-09-01 182.00 189.00 179.00 189.00 0.0M
2021-08-31 178.50 182.00 176.00 181.50 0.0M
2021-08-30 182.00 185.00 174.00 176.00 0.0M
2021-08-27 189.00 193.00 178.00 178.00 0.0M
2021-08-26 182.00 191.50 176.00 189.00 0.0M
2021-08-25 186.00 194.50 175.00 179.00 0.0M
2021-08-24 175.00 188.00 170.00 182.00 0.0M
2021-08-23 169.00 178.50 165.50 175.00 0.0M
2021-08-20 151.50 162.50 148.00 162.50 0.0M
2021-08-19 143.00 158.50 143.00 148.00 0.0M
2021-08-18 131.00 145.00 128.50 145.00 0.0M
2021-08-17 144.50 146.00 131.50 132.00 0.0M
2021-08-16 146.00 149.50 139.50 144.00 0.0M
2021-08-13 147.00 154.00 145.50 149.00 0.0M
2021-08-12 142.00 151.00 142.00 147.00 0.0M
2021-08-11 144.00 152.00 138.00 140.00 0.0M
2021-08-10 140.50 146.50 138.00 142.50 0.0M
2021-08-09 145.50 148.50 139.50 140.50 0.0M
2021-08-06 148.00 153.50 142.00 149.00 0.0M
2021-08-05 148.00 155.50 146.50 148.00 0.0M
2021-08-04 151.50 154.00 144.00 145.50 0.0M
2021-08-03 157.00 157.50 149.00 152.00 0.0M
2021-08-02 160.00 164.00 155.00 157.50 0.0M
2021-07-30 171.00 181.50 156.00 156.00 0.0M
2021-07-29 162.00 169.50 159.50 169.50 0.0M
2021-07-28 155.00 155.50 140.50 154.50 0.0M
2021-07-27 175.00 178.00 156.00 156.00 0.0M
2021-07-26 166.50 175.00 165.00 169.00 0.0M
2021-07-23 173.00 173.00 163.00 166.50 0.0M
2021-07-22 167.00 179.50 164.00 178.00 0.0M
2021-07-21 160.00 165.50 155.50 163.50 0.0M
2021-07-20 166.00 172.00 155.00 158.00 0.0M
2021-07-19 160.00 171.00 160.00 165.00 0.0M
2021-07-16 156.00 164.00 156.00 160.00 0.0M
2021-07-15 157.50 164.00 149.00 164.00 0.0M
2021-07-14 156.00 160.00 147.00 157.00 0.0M
2021-07-13 167.50 173.00 153.00 160.00 0.0M
2021-07-12 150.00 159.50 149.50 159.50 0.0M
2021-07-09 128.00 145.00 124.00 145.00 0.0M
2021-07-08 121.00 132.00 120.00 132.00 0.0M
2021-07-07 110.50 121.00 110.00 120.00 0.0M
2021-07-06 126.50 126.50 109.50 110.00 0.0M
2021-07-05 114.00 121.00 113.50 121.00 0.0M
2021-07-02 101.00 110.00 101.00 110.00 0.0M
2021-07-01 103.50 103.50 100.00 100.00 0.0M
2021-06-30 104.00 107.50 102.50 102.50 0.0M
2021-06-29 114.00 115.00 102.50 102.50 0.0M
2021-06-28 123.00 123.00 112.50 113.00 0.0M
2021-06-25 109.00 117.50 107.00 117.50 0.0M
2021-06-24 106.00 109.00 104.00 107.00 0.0M
2021-06-23 99.90 104.00 99.50 104.00 0.0M
2021-06-22 101.50 102.50 98.00 98.00 0.0M
2021-06-21 100.50 103.50 99.70 99.80 0.0M
2021-06-18 104.00 105.00 101.00 101.00 0.0M
2021-06-17 100.00 106.00 99.00 104.00 0.0M
2021-06-16 106.50 106.50 99.10 99.10 0.0M
2021-06-15 107.00 107.00 104.00 105.00 0.0M
2021-06-11 108.00 109.50 104.50 107.50 0.0M
2021-06-10 105.50 110.00 105.50 106.00 0.0M
2021-06-09 107.00 107.00 103.00 103.00 0.0M
2021-06-08 109.00 109.00 105.50 106.50 0.0M
2021-06-07 111.50 112.00 104.00 107.00 0.0M
2021-06-04 105.00 109.00 104.00 109.00 0.0M
2021-06-03 100.00 106.00 100.00 105.50 0.0M
2021-06-02 107.00 107.00 101.00 101.50 0.0M
2021-06-01 109.00 109.50 104.00 106.00 0.0M
2021-05-31 106.50 109.00 104.00 106.50 0.0M
2021-05-28 102.50 109.00 102.50 104.00 0.0M
2021-05-27 102.00 103.50 100.00 101.00 0.0M
2021-05-26 103.00 105.00 100.00 103.50 0.0M
2021-05-25 98.50 104.50 98.40 101.00 0.0M
2021-05-24 91.00 97.00 91.00 96.80 0.0M
2021-05-21 91.00 93.70 89.20 92.70 0.0M
2021-05-20 90.50 91.00 88.50 89.60 0.0M
2021-05-19 89.00 92.60 87.70 90.50 0.0M
2021-05-18 85.00 89.40 84.00 89.40 0.0M
2021-05-17 81.20 90.70 80.30 81.30 0.0M
2021-05-14 93.10 95.80 87.30 88.50 0.0M
2021-05-13 90.00 95.50 87.30 92.10 0.0M
2021-05-12 96.10 100.00 87.30 90.70 0.0M
2021-05-11 99.90 102.50 95.90 97.00 0.0M
2021-05-10 106.50 107.50 100.00 100.00 0.0M
2021-05-07 105.50 110.00 104.50 108.00 0.0M
2021-05-06 100.50 105.50 100.00 103.00 0.0M
2021-05-05 110.00 112.50 100.00 100.50 0.0M
2021-05-04 109.00 112.00 97.70 108.00 0.0M
2021-05-03 112.50 115.00 105.00 108.00 0.0M
2021-04-29 117.00 122.00 115.00 115.00 0.0M
2021-04-28 118.50 127.50 115.00 116.00 0.0M
2021-04-27 114.00 117.00 111.00 117.00 0.0M
2021-04-26 118.00 118.00 105.50 106.50 0.0M
2021-04-23 118.50 121.00 114.50 117.00 0.0M
2021-04-22 115.00 122.50 113.00 116.00 0.0M
2021-04-21 106.00 117.50 105.00 114.00 0.0M
2021-04-20 111.00 111.00 104.00 107.00 0.0M
2021-04-19 109.00 109.00 106.00 109.00 0.0M
2021-04-16 96.60 100.00 96.00 99.10 0.0M
2021-04-15 97.70 100.00 94.20 96.50 0.0M
2021-04-14 89.50 97.20 84.00 97.20 0.0M
2021-04-13 91.10 94.30 88.10 88.60 0.0M
2021-04-12 88.00 94.50 86.50 94.30 0.0M
2021-04-09 85.90 87.00 82.50 87.00 0.0M
2021-04-08 81.00 85.90 79.20 85.90 0.0M
2021-04-07 75.60 82.80 75.20 80.40 0.0M
2021-04-06 72.00 75.40 72.00 75.30 0.0M
2021-04-01 70.70 71.40 70.70 71.10 0.0M
2021-03-31 71.10 71.10 70.50 70.60 0.0M
2021-03-30 71.60 71.90 71.00 71.10 0.0M
2021-03-29 70.60 71.50 70.00 70.90 0.0M
2021-03-26 69.70 71.10 69.70 70.60 0.0M
2021-03-25 69.70 70.80 69.60 69.60 0.0M
2021-03-24 69.20 69.90 69.20 69.60 0.0M
2021-03-23 71.00 71.00 69.10 69.50 0.0M
2021-03-22 69.20 73.50 69.00 70.80 0.0M
2021-03-19 69.50 69.70 68.90 69.20 0.0M
2021-03-18 69.50 70.30 69.30 69.70 0.0M
2021-03-17 69.90 69.90 69.20 69.40 0.0M
2021-03-16 70.60 70.70 69.90 69.90 0.0M
2021-03-15 70.00 71.10 70.00 70.20 0.0M
2021-03-12 70.20 70.70 69.00 70.10 0.0M
2021-03-11 70.00 70.40 69.40 70.10 0.0M
2021-03-10 69.50 70.20 69.00 69.40 0.0M
2021-03-09 69.20 69.20 67.80 68.50 0.0M
2021-03-08 70.30 70.30 69.00 69.20 0.0M
2021-03-05 69.00 70.80 69.00 70.10 0.0M
2021-03-04 70.00 70.50 69.10 69.40 0.0M
2021-03-03 70.60 70.70 69.50 70.40 0.0M
2021-03-02 73.40 73.40 70.60 70.60 0.0M
2021-02-26 72.00 72.60 71.20 72.00 0.0M
2021-02-25 75.30 76.00 72.10 72.40 0.0M
2021-02-24 73.40 75.50 73.30 74.60 0.0M
2021-02-23 73.00 74.00 72.50 73.20 0.0M
2021-02-22 72.70 73.60 71.90 73.40 0.0M
2021-02-19 72.80 73.30 72.50 72.70 0.0M
2021-02-18 73.20 73.60 72.40 72.80 0.0M
2021-02-17 71.20 74.00 70.00 72.00 0.0M
2021-02-05 70.50 70.50 69.10 69.50 0.0M
2021-02-04 73.90 74.00 69.70 69.70 0.0M
2021-02-03 72.40 74.50 72.40 73.60 0.0M
2021-02-02 70.30 71.70 70.30 71.60 0.0M
2021-02-01 70.90 71.00 69.40 70.30 0.0M
2021-01-29 72.00 74.50 70.80 70.80 0.0M
2021-01-28 70.10 72.40 69.60 71.60 0.0M
2021-01-27 69.00 71.70 68.50 71.20 0.0M
2021-01-26 68.00 69.80 67.70 68.70 0.0M
2021-01-25 67.60 67.60 64.50 67.00 0.0M
2021-01-22 68.00 68.60 66.40 67.70 0.0M
2021-01-21 69.90 69.90 67.80 68.00 0.0M
2021-01-20 71.50 72.50 68.00 68.00 0.0M
2021-01-19 70.30 71.80 70.20 71.50 0.0M
2021-01-18 71.10 72.30 68.20 70.30 0.0M
2021-01-15 74.00 74.00 71.00 71.00 0.0M
2021-01-14 74.80 74.80 72.90 73.90 0.0M
2021-01-13 73.40 75.20 72.50 74.20 0.0M
2021-01-12 74.70 74.80 72.00 73.40 0.0M
2021-01-11 73.90 74.80 73.10 74.80 0.0M
2021-01-08 74.70 74.70 72.50 73.90 0.0M
2021-01-07 76.90 77.40 74.40 74.40 0.0M
2021-01-06 80.00 80.00 75.00 76.30 0.0M
2021-01-05 79.20 79.60 78.00 78.40 0.0M
2021-01-04 76.90 79.90 76.90 79.10 0.0M