科懋生技

6496
🏛️ 中国台湾 →
29.20
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
2023-12-29 28.85 29.00 28.85 28.85 0.0M
2023-12-28 29.00 29.00 28.80 28.80 0.0M
2023-12-27 28.90 29.15 28.90 29.15 0.0M
2023-12-26 28.90 29.15 28.80 29.15 0.0M
2023-12-25 29.20 29.20 28.85 28.90 0.0M
2023-12-22 29.15 29.25 29.00 29.25 0.0M
2023-12-21 29.30 29.30 29.00 29.00 0.0M
2023-12-20 29.10 29.30 29.00 29.30 0.0M
2023-12-18 28.80 29.00 28.80 29.00 0.0M
2023-12-15 28.45 29.00 28.45 29.00 0.0M
2023-12-14 28.55 28.55 28.45 28.45 0.0M
2023-12-13 28.40 28.60 28.40 28.60 0.0M
2023-12-12 28.45 28.45 28.40 28.40 0.0M
2023-12-11 28.35 28.45 28.30 28.35 0.0M
2023-12-08 28.45 28.45 28.20 28.30 0.0M
2023-12-07 28.65 29.00 28.60 28.65 0.0M
2023-12-06 28.85 28.85 28.40 28.50 0.0M
2023-12-05 29.15 29.20 29.00 29.00 0.0M
2023-12-04 29.00 29.75 29.00 29.15 0.0M
2023-12-01 28.70 28.80 28.70 28.70 0.0M
2023-11-30 28.25 28.50 28.25 28.50 0.0M
2023-11-29 28.35 28.35 28.20 28.20 0.0M
2023-11-28 28.35 28.50 28.30 28.35 0.0M
2023-11-27 28.25 28.55 28.15 28.35 0.0M
2023-11-24 28.20 28.30 27.85 28.30 0.0M
2023-11-23 27.90 28.30 27.65 28.20 0.0M
2023-11-22 28.05 28.05 27.90 27.90 0.0M
2023-11-21 28.90 28.90 28.00 28.05 0.0M
2023-11-20 28.10 28.90 28.10 28.90 0.0M
2023-11-17 27.85 27.90 27.85 27.90 0.0M
2023-11-16 27.95 27.95 27.90 27.90 0.0M
2023-11-15 27.90 27.95 27.75 27.95 0.0M
2023-11-14 28.20 28.20 28.20 28.20 0.0M
2023-11-13 27.90 28.00 27.75 28.00 0.0M
2023-11-10 27.90 28.20 27.90 27.90 0.0M
2023-11-09 27.85 28.00 27.85 27.90 0.0M
2023-11-08 28.05 28.25 27.90 27.90 0.0M
2023-11-07 27.85 27.85 27.70 27.85 0.0M
2023-11-06 27.60 27.90 27.60 27.65 0.0M
2023-11-03 28.00 28.05 27.60 27.60 0.0M
2023-11-02 28.40 28.40 27.95 28.05 0.0M
2023-11-01 28.80 28.80 28.70 28.70 0.0M
2023-10-31 28.65 28.95 28.30 28.95 0.0M
2023-10-30 28.50 28.80 28.45 28.65 0.0M
2023-10-27 28.25 28.70 28.25 28.70 0.0M
2023-10-26 28.60 28.60 27.85 28.20 0.0M
2023-10-25 28.15 28.15 27.60 28.00 0.0M
2023-10-24 28.00 28.15 27.95 28.15 0.0M
2023-10-23 28.00 28.00 28.00 28.00 0.0M
2023-10-20 28.10 28.10 27.95 28.00 0.0M
2023-10-19 28.25 28.35 28.05 28.10 0.0M
2023-10-18 28.40 28.40 28.20 28.25 0.0M
2023-10-17 28.45 28.45 28.30 28.40 0.0M
2023-10-16 28.60 28.70 28.50 28.50 0.0M
2023-10-13 28.70 29.15 28.65 29.15 0.0M
2023-10-12 28.60 28.60 28.60 28.60 0.0M
2023-10-11 28.75 29.20 28.55 28.55 0.0M
2023-10-06 28.75 28.90 28.75 28.80 0.0M
2023-10-05 28.80 29.30 28.80 29.30 0.0M
2023-10-04 28.75 28.80 28.75 28.80 0.0M
2023-10-03 28.75 29.30 28.75 29.30 0.0M
2023-10-02 29.00 29.00 28.95 28.95 0.0M
2023-09-28 28.85 28.90 28.60 28.70 0.0M
2023-09-27 29.00 29.05 29.00 29.00 0.0M
2023-09-26 28.80 29.00 28.75 28.95 0.0M
2023-09-25 28.70 28.80 28.70 28.75 0.0M
2023-09-22 28.40 28.85 28.40 28.85 0.0M
2023-09-21 28.75 29.00 28.50 28.95 0.0M
2023-09-20 28.80 28.80 28.50 28.75 0.0M
2023-09-19 28.95 29.30 28.60 28.80 0.0M
2023-09-18 28.95 28.95 28.90 28.95 0.0M
2023-09-15 29.00 29.00 28.90 28.95 0.0M
2023-09-14 28.70 29.90 28.70 28.95 0.0M
2023-09-13 28.55 29.10 28.55 28.70 0.0M
2023-09-11 28.75 28.80 28.60 28.80 0.0M
2023-09-08 28.65 28.85 28.60 28.75 0.0M
2023-09-07 29.75 29.75 29.00 29.00 0.0M
2023-09-06 29.10 29.30 29.10 29.30 0.0M
2023-09-04 28.60 29.10 28.60 29.10 0.0M
2023-09-01 29.05 29.05 28.80 28.90 0.0M
2023-08-31 28.40 29.15 28.30 29.15 0.0M
2023-08-30 28.45 29.15 28.25 29.15 0.0M
2023-08-29 28.95 28.95 28.20 28.45 0.0M
2023-08-28 28.25 28.30 28.20 28.20 0.0M
2023-08-25 28.85 28.85 28.35 28.80 0.0M
2023-08-24 28.75 28.80 28.55 28.80 0.0M
2023-08-23 28.80 29.20 28.45 29.20 0.0M
2023-08-22 28.85 28.90 28.85 28.90 0.0M
2023-08-21 29.05 29.50 28.80 29.50 0.0M
2023-08-18 29.90 29.90 28.75 29.60 0.0M
2023-08-17 28.40 29.00 28.40 29.00 0.0M
2023-08-16 28.60 28.60 28.40 28.40 0.0M
2023-08-15 28.05 28.30 28.05 28.30 0.0M
2023-08-14 28.75 28.75 27.85 28.15 0.0M
2023-08-11 29.50 30.40 29.25 29.40 0.0M
2023-08-10 29.00 29.00 28.60 28.75 0.0M
2023-08-09 29.10 29.10 29.00 29.00 0.0M
2023-08-08 28.75 29.10 28.70 29.10 0.0M
2023-08-07 29.00 29.05 28.75 29.05 0.0M
2023-08-04 29.20 29.20 28.90 28.90 0.0M
2023-08-02 29.80 29.80 29.20 29.30 0.0M
2023-08-01 29.35 29.65 29.35 29.65 0.0M
2023-07-31 29.55 29.60 29.25 29.35 0.0M
2023-07-28 29.80 29.80 29.45 29.60 0.0M
2023-07-27 29.55 29.90 29.55 29.80 0.0M
2023-07-26 30.15 30.35 29.20 29.55 0.0M
2023-07-25 30.20 30.45 30.15 30.40 0.0M
2023-07-24 30.60 30.65 30.40 30.40 0.0M
2023-07-21 30.40 30.65 30.40 30.55 0.0M
2023-07-20 31.05 31.05 30.45 30.50 0.0M
2023-07-19 30.15 30.55 30.10 30.55 0.0M
2023-07-18 31.05 31.55 30.20 30.20 0.0M
2023-07-17 32.00 32.10 31.40 31.40 0.0M
2023-07-14 31.80 31.95 31.40 31.40 0.0M
2023-07-13 31.50 31.50 31.00 31.20 0.0M
2023-07-12 31.20 32.00 31.05 31.20 0.0M
2023-07-11 31.00 31.30 30.95 31.25 0.0M
2023-07-10 31.30 31.55 30.90 31.30 0.0M
2023-07-07 31.45 31.60 31.10 31.55 0.0M
2023-07-06 31.50 32.00 31.05 31.60 0.0M
2023-07-05 31.70 31.95 31.40 31.75 0.0M
2023-07-04 32.20 32.80 31.20 31.75 0.0M
2023-07-03 33.00 33.20 32.65 32.65 0.0M
2023-06-30 32.95 33.25 32.45 33.00 0.0M
2023-06-29 32.50 32.70 31.95 32.50 0.0M
2023-06-28 32.00 32.50 32.00 32.25 0.0M
2023-06-27 31.15 32.75 31.15 32.20 0.0M
2023-06-26 31.30 31.30 31.20 31.20 0.0M
2023-06-21 31.20 31.50 31.00 31.00 0.0M
2023-06-20 31.00 31.45 30.90 31.00 0.0M
2023-06-19 31.35 31.35 30.65 30.85 0.0M
2023-06-16 31.10 31.65 31.05 31.65 0.0M
2023-06-15 31.30 31.65 31.10 31.30 0.0M
2023-06-14 31.65 31.65 31.35 31.60 0.0M
2023-06-13 31.50 32.45 31.50 31.90 0.0M
2023-06-12 31.65 31.70 31.65 31.65 0.0M
2023-06-09 32.20 32.20 31.95 31.95 0.0M
2023-06-08 31.90 32.80 31.90 32.20 0.0M
2023-06-07 31.90 31.90 31.65 31.85 0.0M
2023-06-06 32.40 32.40 31.90 31.90 0.0M
2023-06-05 31.70 32.50 31.35 32.35 0.0M
2023-06-02 31.25 31.25 30.30 30.40 0.0M
2023-06-01 31.60 31.60 30.95 31.20 0.0M
2023-05-31 31.45 32.15 31.45 31.60 0.0M
2023-05-30 31.65 31.75 31.25 31.45 0.0M
2023-05-29 31.80 32.50 31.65 31.65 0.0M
2023-05-26 33.00 33.00 31.70 31.80 0.0M
2023-05-25 32.60 33.15 32.15 32.50 0.0M
2023-05-24 32.15 32.85 31.90 32.85 0.0M
2023-05-23 32.15 32.60 32.10 32.30 0.0M
2023-05-22 32.50 32.90 32.40 32.65 0.0M
2023-05-19 31.70 32.50 31.70 32.45 0.0M
2023-05-18 32.25 32.60 31.50 31.70 0.0M
2023-05-17 31.50 32.35 31.25 32.25 0.0M
2023-05-16 31.45 32.00 31.30 31.50 0.0M
2023-05-15 32.05 32.35 31.30 31.80 0.0M
2023-05-12 31.80 32.50 31.20 32.35 0.0M
2023-05-11 33.85 33.85 32.20 32.45 0.0M
2023-05-10 33.40 33.95 32.90 33.45 0.0M
2023-05-09 34.50 35.25 33.40 33.40 0.0M
2023-05-08 36.10 36.30 35.25 35.25 0.0M
2023-05-05 35.00 36.15 34.50 35.95 0.0M
2023-05-04 33.15 34.85 33.05 34.80 0.0M
2023-05-03 34.85 35.00 33.40 33.60 0.0M
2023-05-02 32.35 34.50 32.35 34.10 0.0M
2023-04-28 31.90 32.95 31.90 32.35 0.0M
2023-04-27 32.00 32.00 31.90 31.90 0.0M
2023-04-26 31.00 32.80 31.00 31.90 0.0M
2023-04-25 31.15 32.10 30.90 31.20 0.0M
2023-04-24 31.80 31.80 31.35 31.35 0.0M
2023-04-21 32.30 32.65 31.20 31.35 0.0M
2023-04-20 32.00 32.90 32.00 32.30 0.0M
2023-04-19 31.55 33.10 31.55 32.00 0.0M
2023-04-18 33.30 33.50 31.90 32.20 0.0M
2023-04-17 33.55 33.55 33.10 33.30 0.0M
2023-04-14 34.00 34.00 33.00 33.10 0.0M
2023-04-13 32.50 33.35 32.30 33.10 0.0M
2023-04-12 32.05 32.80 32.05 32.35 0.0M
2023-04-11 30.20 33.05 30.20 32.05 0.0M
2023-04-10 29.85 30.15 29.85 30.15 0.0M
2023-04-07 29.70 30.20 29.60 29.85 0.0M
2023-04-06 29.50 29.70 29.40 29.70 0.0M
2023-03-31 29.45 29.80 29.35 29.50 0.0M
2023-03-30 29.50 29.80 29.40 29.75 0.0M
2023-03-29 29.70 29.75 29.40 29.40 0.0M
2023-03-28 30.85 30.85 29.60 29.75 0.0M
2023-03-27 30.10 30.25 29.85 30.25 0.0M
2023-03-24 30.75 30.75 30.10 30.15 0.0M
2023-03-23 30.55 30.80 30.50 30.80 0.0M
2023-03-22 30.05 30.70 30.05 30.55 0.0M
2023-03-21 30.00 30.40 30.00 30.15 0.0M
2023-03-20 29.70 30.15 29.70 29.95 0.0M
2023-03-17 30.25 30.25 29.60 29.65 0.0M
2023-03-16 30.00 30.00 29.15 29.80 0.0M
2023-03-15 30.50 30.50 30.20 30.20 0.0M
2023-03-14 30.10 30.65 30.10 30.50 0.0M
2023-03-13 31.50 31.55 30.00 30.65 0.0M
2023-03-10 31.45 31.85 30.95 31.25 0.0M
2023-03-09 31.80 32.20 31.40 31.40 0.0M
2023-03-08 31.45 31.80 31.10 31.80 0.0M
2023-03-07 32.20 32.50 31.55 31.65 0.0M
2023-03-06 33.60 33.80 32.10 32.10 0.0M
2023-03-03 33.05 36.45 33.05 33.80 0.0M
2023-03-02 33.90 34.00 33.25 33.30 0.0M
2023-03-01 34.10 34.70 33.05 33.90 0.0M
2023-02-24 34.00 34.60 33.00 33.90 0.0M
2023-02-23 33.50 35.90 33.00 34.20 0.0M
2023-02-22 29.70 32.65 29.70 32.65 0.0M
2023-02-21 29.15 29.70 28.90 29.70 0.0M
2023-02-20 28.50 29.50 28.45 29.15 0.0M
2023-02-17 28.80 28.80 28.35 28.35 0.0M
2023-02-16 28.50 28.80 28.45 28.55 0.0M
2023-02-15 28.35 28.50 28.35 28.45 0.0M
2023-02-14 28.50 28.50 28.30 28.35 0.0M
2023-02-13 28.45 28.50 28.30 28.30 0.0M
2023-02-10 28.60 28.70 28.45 28.45 0.0M
2023-02-09 28.30 29.45 28.25 28.60 0.0M
2023-02-08 28.30 28.30 28.25 28.25 0.0M
2023-02-07 28.20 28.20 28.15 28.20 0.0M
2023-02-06 28.10 28.20 28.00 28.05 0.0M
2023-02-03 28.25 28.25 28.15 28.15 0.0M
2023-02-02 28.00 28.25 27.90 28.25 0.0M
2023-02-01 27.80 28.00 27.75 28.00 0.0M
2023-01-31 27.70 28.30 27.70 28.30 0.0M
2023-01-30 27.40 27.70 27.40 27.70 0.0M
2023-01-17 27.40 27.40 27.35 27.40 0.0M
2023-01-16 27.45 27.45 27.45 27.45 0.0M
2023-01-12 27.45 27.45 27.45 27.45 0.0M
2023-01-11 27.40 27.40 27.40 27.40 0.0M
2023-01-10 27.40 27.45 27.40 27.45 0.0M
2023-01-09 27.40 27.40 27.25 27.40 0.0M
2023-01-06 27.50 27.50 27.35 27.40 0.0M
2023-01-05 27.70 27.70 27.45 27.55 0.0M
2023-01-04 27.70 27.70 27.70 27.70 0.0M
2023-01-03 27.85 27.85 27.30 27.70 0.0M