精拓科技

4951
🏛️ 中国台湾 →
75.30
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
2022-12-30 48.50 48.60 47.80 48.10 0.0M
2022-12-29 48.00 49.50 47.95 48.15 0.0M
2022-12-28 47.80 48.00 47.60 47.90 0.0M
2022-12-27 49.00 49.80 48.05 48.15 0.0M
2022-12-26 49.60 50.10 48.65 49.75 0.0M
2022-12-23 49.20 50.10 49.20 49.60 0.0M
2022-12-22 50.30 50.60 49.80 50.10 0.0M
2022-12-21 50.40 50.70 50.10 50.10 0.0M
2022-12-20 52.20 52.90 49.50 50.10 0.0M
2022-12-19 50.80 51.50 50.10 51.10 0.0M
2022-12-16 51.70 51.70 50.80 50.80 0.0M
2022-12-15 53.00 53.00 52.00 52.30 0.0M
2022-12-14 53.60 54.00 53.20 53.20 0.0M
2022-12-13 55.30 55.30 53.10 53.10 0.0M
2022-12-12 56.30 56.30 54.90 55.30 0.0M
2022-12-09 56.10 57.20 56.00 56.30 0.0M
2022-12-08 55.60 57.00 55.00 56.90 0.0M
2022-12-07 57.60 57.60 55.30 55.60 0.0M
2022-12-06 58.60 58.70 57.50 57.60 0.0M
2022-12-05 58.50 59.80 58.50 59.10 0.0M
2022-12-02 58.20 58.70 56.90 58.20 0.0M
2022-12-01 55.10 58.50 54.70 57.20 0.0M
2022-11-30 55.40 56.20 54.10 54.20 0.0M
2022-11-29 57.40 57.40 55.30 55.40 0.0M
2022-11-28 56.00 57.60 55.30 56.90 0.0M
2022-11-25 58.00 59.50 56.50 56.60 0.0M
2022-11-24 56.00 58.00 54.80 58.00 0.0M
2022-11-23 53.50 55.70 52.00 54.80 0.0M
2022-11-22 51.20 52.40 51.10 51.60 0.0M
2022-11-21 51.70 51.90 51.10 51.40 0.0M
2022-11-18 49.80 52.50 49.60 51.70 0.0M
2022-11-17 50.00 50.60 48.85 49.50 0.0M
2022-11-16 48.30 50.90 48.10 50.50 0.0M
2022-11-15 45.45 47.60 45.40 47.60 0.0M
2022-11-14 46.70 46.70 45.10 45.45 0.0M
2022-11-11 48.10 48.10 45.75 46.10 0.0M
2022-11-10 46.70 47.80 45.60 46.00 0.0M
2022-11-09 45.70 47.00 45.10 46.70 0.0M
2022-11-08 44.35 46.30 44.35 45.00 0.0M
2022-11-07 44.25 44.95 43.70 44.20 0.0M
2022-11-04 44.00 44.50 42.95 43.85 0.0M
2022-11-03 44.00 45.30 43.95 44.60 0.0M
2022-11-02 48.15 51.90 47.65 49.75 0.0M
2022-11-01 46.90 48.10 46.90 48.10 0.0M
2022-10-31 47.00 47.10 45.60 47.10 0.0M
2022-10-28 47.30 47.35 45.85 47.00 0.0M
2022-10-27 46.80 47.50 46.35 47.35 0.0M
2022-10-26 46.05 47.95 45.65 46.70 0.0M
2022-10-25 48.70 48.70 45.85 46.95 0.1M
2022-10-24 49.00 50.00 47.90 48.60 0.1M
2022-10-21 48.10 49.95 47.35 49.00 0.1M
2022-10-20 52.00 52.00 47.75 50.00 0.2M
2022-10-19 51.60 51.80 50.10 51.00 0.0M
2022-10-18 52.00 52.00 50.60 51.70 0.0M
2022-10-17 51.70 52.50 49.85 51.20 0.1M
2022-10-14 52.60 54.70 52.60 53.10 0.1M
2022-10-13 55.20 55.20 50.90 52.00 0.2M
2022-10-12 57.20 57.90 53.70 56.10 0.2M
2022-10-11 59.50 61.00 55.30 57.90 0.1M
2022-10-07 56.20 60.20 56.20 59.70 0.2M
2022-10-06 56.00 57.10 55.60 56.20 0.1M
2022-10-05 55.50 58.10 54.80 55.70 0.2M
2022-10-04 50.20 56.20 50.20 55.60 0.1M
2022-10-03 50.20 50.20 49.00 50.10 0.0M
2022-09-30 48.05 50.20 48.05 50.20 0.0M
2022-09-29 49.00 51.10 48.60 50.30 0.1M
2022-09-28 52.20 52.90 48.05 49.00 0.1M
2022-09-27 51.80 53.10 50.50 52.20 0.1M
2022-09-26 56.60 57.00 50.50 53.00 0.2M
2022-09-23 58.90 59.10 56.80 57.70 0.1M
2022-09-22 57.00 59.10 56.70 58.30 0.0M
2022-09-21 60.00 60.00 57.40 58.60 0.1M
2022-09-20 59.20 60.00 58.80 60.00 0.0M
2022-09-19 61.10 61.10 57.40 59.20 0.1M
2022-09-16 61.90 62.20 59.60 60.10 0.1M
2022-09-15 60.20 62.00 60.00 61.10 0.3M
2022-09-14 58.10 60.40 58.00 60.00 0.0M
2022-09-13 58.90 60.10 58.90 60.10 0.0M
2022-09-12 58.50 59.00 56.70 58.10 0.1M
2022-09-08 60.00 60.20 58.50 60.20 0.0M
2022-09-07 60.00 60.00 57.90 58.90 0.0M
2022-09-06 61.50 61.50 58.10 60.00 0.1M
2022-09-05 61.90 61.90 61.90 61.90 0.0M
2022-09-02 62.00 62.00 61.00 61.70 0.0M
2022-09-01 61.70 61.90 60.30 61.60 0.0M
2022-08-31 61.50 62.10 60.80 61.70 0.0M
2022-08-30 61.90 61.90 60.50 61.30 0.1M
2022-08-29 62.50 63.30 59.20 61.80 0.2M
2022-08-26 64.00 64.30 63.10 63.70 0.1M
2022-08-25 64.30 64.30 63.00 63.70 0.0M
2022-08-24 62.50 64.30 62.50 64.30 0.1M
2022-08-23 65.50 65.50 62.80 63.20 0.1M
2022-08-22 68.30 68.30 64.60 65.50 0.1M
2022-08-19 66.80 68.40 66.80 68.30 0.1M
2022-08-18 70.00 70.00 67.60 68.70 0.1M
2022-08-17 70.00 70.00 68.40 70.00 0.0M
2022-08-16 70.60 70.60 68.60 70.00 0.1M
2022-08-15 70.00 71.40 69.70 69.90 0.1M
2022-08-12 72.00 72.00 69.90 70.50 0.3M
2022-08-11 68.80 72.70 68.20 70.60 0.7M
2022-08-10 68.80 68.80 66.60 67.80 0.4M
2022-08-09 67.50 68.70 64.70 68.70 0.3M
2022-08-08 67.40 68.30 67.10 68.30 0.1M
2022-08-05 68.20 68.20 66.10 67.40 0.1M
2022-08-04 67.00 68.20 64.90 66.10 0.1M
2022-08-03 67.10 68.10 65.00 67.10 0.0M
2022-08-02 67.80 68.10 67.00 67.50 0.0M
2022-08-01 67.00 69.20 67.00 68.10 0.0M
2022-07-29 67.70 69.90 67.50 69.00 0.0M
2022-07-28 67.80 69.00 66.80 68.90 0.0M
2022-07-27 68.00 70.10 66.00 67.70 0.1M
2022-07-26 69.10 70.20 67.70 68.00 0.1M
2022-07-25 69.00 70.40 68.80 70.00 0.1M
2022-07-22 69.30 70.30 68.70 70.00 0.1M
2022-07-21 68.30 69.80 68.00 69.00 0.1M
2022-07-20 67.20 69.90 66.80 67.80 0.2M
2022-07-19 65.10 67.40 65.10 67.20 0.0M
2022-07-18 64.10 67.90 64.10 66.00 0.0M
2022-07-15 62.60 64.00 61.30 64.00 0.0M
2022-07-14 60.00 62.30 60.00 62.00 0.0M
2022-07-13 61.00 61.20 59.90 61.10 0.0M
2022-07-12 60.90 60.90 58.10 60.90 0.0M
2022-07-11 61.60 61.60 59.80 60.30 0.1M
2022-07-08 61.80 61.80 59.50 61.00 0.1M
2022-07-07 59.10 61.80 54.00 61.80 0.3M
2022-07-06 64.40 64.40 58.70 58.90 0.1M
2022-07-05 64.50 64.50 62.50 64.40 0.0M
2022-07-04 67.00 67.00 61.90 64.10 0.1M
2022-07-01 70.00 70.00 63.80 66.90 0.1M
2022-06-30 69.90 69.90 66.60 69.90 0.1M
2022-06-29 70.00 70.00 67.20 69.20 0.1M
2022-06-28 72.10 72.10 70.40 71.30 0.1M
2022-06-27 73.00 73.00 70.50 71.70 0.1M
2022-06-24 70.00 73.30 69.70 71.30 0.1M
2022-06-23 71.30 71.30 66.60 70.00 0.1M
2022-06-22 72.00 72.00 69.40 71.00 0.0M
2022-06-21 72.00 72.00 70.20 71.70 0.1M
2022-06-20 74.10 74.10 70.30 71.30 0.1M
2022-06-17 74.70 74.70 71.10 73.20 0.1M
2022-06-16 78.00 78.00 72.50 74.60 0.1M
2022-06-15 75.00 78.00 74.20 78.00 0.1M
2022-06-14 74.20 75.00 72.40 75.00 0.0M
2022-06-13 74.70 74.70 71.20 73.00 0.1M
2022-06-10 76.30 76.30 73.70 76.20 0.0M
2022-06-09 76.60 80.00 73.70 76.30 0.1M
2022-06-08 78.50 78.80 77.60 78.00 0.0M
2022-06-07 80.50 80.50 77.10 78.40 0.1M
2022-06-06 82.20 82.30 78.70 79.90 0.1M
2022-06-02 80.70 83.00 80.70 82.00 0.1M
2022-06-01 81.00 82.80 81.00 81.80 0.1M
2022-05-31 81.00 82.90 79.70 81.00 0.2M
2022-05-30 78.00 82.10 77.60 80.50 0.2M
2022-05-27 76.20 78.00 75.40 78.00 0.1M
2022-05-26 76.20 76.20 74.50 75.60 0.0M
2022-05-25 74.80 76.00 74.80 76.00 0.1M
2022-05-24 72.50 78.50 72.50 76.00 0.3M
2022-05-23 71.60 72.50 71.00 72.20 0.1M
2022-05-20 69.70 71.50 69.70 71.50 0.1M
2022-05-19 70.00 71.10 69.00 71.10 0.2M
2022-05-18 68.00 70.30 68.00 69.80 0.1M
2022-05-17 64.70 67.60 64.70 67.60 0.2M
2022-05-16 64.30 67.20 64.30 65.30 0.1M
2022-05-13 66.30 66.30 63.70 66.30 0.0M
2022-05-12 66.20 66.20 63.10 63.80 0.1M
2022-05-11 70.00 70.00 62.70 65.50 0.5M
2022-05-10 69.00 70.00 66.80 69.30 0.1M
2022-05-09 72.00 72.00 69.70 70.00 0.2M
2022-05-06 71.00 71.90 69.20 71.30 0.0M
2022-05-05 71.90 72.80 71.50 72.10 0.1M
2022-05-04 71.90 71.90 69.70 70.60 0.1M
2022-04-29 70.70 71.90 70.20 71.90 0.0M
2022-04-28 70.50 70.80 69.10 70.60 0.1M
2022-04-27 71.40 72.00 67.10 70.20 0.2M
2022-04-26 75.00 75.00 71.70 73.90 0.1M
2022-04-25 73.70 74.90 72.00 72.10 0.1M
2022-04-22 75.20 75.50 73.80 74.40 0.1M
2022-04-21 77.60 77.60 74.40 75.20 0.1M
2022-04-20 78.20 78.20 74.70 75.10 0.1M
2022-04-19 71.80 78.60 71.80 76.00 0.2M
2022-04-18 77.20 77.20 71.10 74.00 0.4M
2022-04-15 78.70 78.70 75.40 76.20 0.4M
2022-04-14 80.30 80.60 76.00 78.30 0.3M
2022-04-13 81.00 81.60 79.70 80.40 0.2M
2022-04-12 81.90 83.70 79.60 80.70 0.2M
2022-04-11 85.00 85.00 81.70 82.60 0.1M
2022-04-08 84.30 85.80 82.40 85.80 0.1M
2022-04-07 85.20 85.30 82.90 83.60 0.2M
2022-04-06 85.50 85.80 84.30 84.90 0.0M
2022-04-01 84.00 85.90 84.00 85.30 0.1M
2022-03-31 84.70 87.00 84.70 85.80 0.1M
2022-03-30 85.90 86.20 84.70 85.70 0.1M
2022-03-29 86.00 86.00 84.60 85.10 0.1M
2022-03-28 85.80 85.80 83.40 85.10 0.1M
2022-03-25 88.00 88.00 84.70 85.40 0.1M
2022-03-24 90.00 90.00 85.90 87.50 0.2M
2022-03-23 86.00 89.30 85.50 87.10 0.4M
2022-03-22 83.80 84.70 82.50 84.70 0.1M
2022-03-21 83.70 83.70 80.80 81.50 0.1M
2022-03-18 83.30 83.80 79.90 81.60 0.1M
2022-03-17 83.00 83.30 79.90 83.00 0.1M
2022-03-16 84.30 84.90 79.70 80.70 0.4M
2022-03-15 86.70 86.70 83.20 84.10 0.2M
2022-03-14 87.90 87.90 85.10 86.10 0.1M
2022-03-11 87.80 87.80 84.90 86.60 0.0M
2022-03-10 88.00 88.00 86.20 87.20 0.1M
2022-03-09 87.90 87.90 84.60 85.80 0.1M
2022-03-08 85.50 87.90 84.20 85.40 0.2M
2022-03-07 87.00 89.00 84.70 87.80 0.3M
2022-03-04 88.00 88.90 86.00 88.20 0.2M
2022-03-03 85.50 90.90 85.50 89.40 0.4M
2022-03-02 85.50 85.50 83.20 85.10 0.1M
2022-03-01 85.10 85.90 83.60 84.30 0.3M
2022-02-25 85.50 87.90 83.80 84.90 0.2M
2022-02-24 87.70 87.80 81.60 85.20 0.3M
2022-02-23 86.30 88.60 86.30 87.70 0.1M
2022-02-22 88.00 88.60 85.10 85.90 0.4M
2022-02-21 91.00 91.00 87.20 88.30 0.6M
2022-02-18 88.60 93.30 87.70 91.20 0.5M
2022-02-17 89.30 89.60 87.20 88.60 0.4M
2022-02-16 93.00 95.00 88.00 88.50 1.3M
2022-02-15 86.00 94.80 85.40 94.60 1.1M
2022-02-14 80.50 86.00 79.60 84.70 0.8M
2022-02-11 81.10 81.30 79.50 80.30 0.2M
2022-02-10 82.30 83.20 78.00 80.40 0.6M
2022-02-09 73.80 83.60 73.50 82.30 1.0M
2022-02-08 70.50 75.40 70.00 74.60 0.7M
2022-02-07 68.20 70.40 68.00 70.10 0.2M
2022-01-26 70.30 70.30 68.20 68.30 0.2M
2022-01-25 70.50 70.70 68.20 70.00 0.3M
2022-01-24 68.70 70.30 68.70 70.00 0.2M
2022-01-21 68.00 70.40 67.50 70.00 0.3M
2022-01-20 66.30 67.50 65.50 67.10 0.1M
2022-01-19 67.30 67.30 64.90 65.80 0.2M
2022-01-18 66.20 67.40 65.00 66.20 0.5M
2022-01-17 65.50 66.30 64.90 66.10 0.4M
2022-01-14 65.00 65.30 63.50 64.60 0.3M
2022-01-13 66.40 66.80 64.00 64.90 0.5M
2022-01-12 68.30 68.30 65.70 66.40 0.2M
2022-01-11 68.70 68.80 67.00 68.30 0.1M
2022-01-10 69.20 69.30 67.70 68.70 0.2M
2022-01-07 70.00 70.30 67.30 69.10 0.3M
2022-01-06 71.50 71.50 67.50 69.30 0.5M
2022-01-05 72.70 73.20 70.00 71.30 0.4M
2022-01-04 73.30 74.30 72.60 73.50 0.2M
2022-01-03 74.60 74.80 71.70 73.90 0.1M