精拓科技

4951
🏛️ 中国台湾 →
73.30
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
2025-09-26 75.00 75.00 73.00 73.30 0.3M
2025-09-25 76.30 76.70 74.80 75.60 0.1M
2025-09-24 76.50 77.30 75.60 75.80 0.2M
2025-09-23 78.70 78.70 76.20 76.20 0.3M
2025-09-22 78.30 79.60 77.80 78.20 0.3M
2025-09-19 76.80 77.90 76.50 77.80 0.2M
2025-09-18 76.20 77.20 75.70 77.10 0.2M
2025-09-17 76.50 77.00 75.50 75.50 0.2M
2025-09-16 76.00 77.50 75.60 77.00 0.2M
2025-09-15 76.00 76.90 75.00 75.70 0.2M
2025-09-12 75.10 77.10 75.10 76.10 0.3M
2025-09-11 76.10 76.80 75.00 75.00 0.3M
2025-09-10 75.10 76.40 73.70 76.10 0.7M
2025-09-09 77.20 77.50 74.00 74.40 1.4M
2025-09-08 76.80 78.30 76.60 77.20 0.2M
2025-09-05 77.60 78.10 76.80 76.80 0.3M
2025-09-04 79.50 79.80 77.40 77.40 0.3M
2025-09-03 78.60 79.50 77.40 78.80 0.2M
2025-09-02 79.60 80.20 77.70 77.90 0.3M
2025-09-01 80.80 81.70 78.50 78.80 0.5M
2025-08-29 82.00 82.60 80.30 80.30 0.7M
2025-08-28 84.00 86.00 81.60 81.60 1.5M
2025-08-27 81.60 82.90 81.10 82.90 0.8M
2025-08-26 83.00 84.10 81.00 81.30 1.1M
2025-08-25 79.30 85.50 79.10 83.70 2.9M
2025-08-22 78.50 79.60 77.50 77.90 0.5M
2025-08-21 77.90 77.90 76.90 77.50 0.1M
2025-08-20 78.00 80.90 76.00 76.40 0.7M
2025-08-19 79.00 80.00 77.50 78.90 0.4M
2025-08-18 76.00 79.50 75.30 78.20 0.6M
2025-08-15 79.00 79.50 75.70 75.90 0.6M
2025-08-14 79.00 80.50 77.50 79.40 0.6M
2025-08-13 74.00 80.00 73.90 80.00 1.2M
2025-08-12 74.00 74.50 72.90 73.40 0.2M
2025-08-11 75.00 76.00 73.50 73.70 0.3M
2025-08-08 72.40 72.80 71.00 72.80 0.2M
2025-08-07 73.60 73.80 70.90 72.50 0.2M
2025-08-06 74.10 74.60 72.10 73.10 0.3M
2025-08-05 71.00 73.50 71.00 72.00 0.2M
2025-08-04 70.40 70.70 69.00 70.50 0.1M
2025-08-01 69.80 72.00 67.60 71.40 0.2M
2025-07-31 69.30 71.40 68.40 70.80 0.2M
2025-07-30 67.70 70.00 67.40 69.10 0.4M
2025-07-29 67.90 67.90 66.50 66.90 0.0M
2025-07-28 65.80 67.80 65.70 67.10 0.0M
2025-07-25 68.40 68.40 67.50 67.50 0.0M
2025-07-24 69.00 69.00 67.40 67.70 0.1M
2025-07-23 66.00 69.90 66.00 68.70 0.2M
2025-07-22 66.20 66.40 63.20 65.90 0.1M
2025-07-21 66.00 66.50 66.00 66.00 0.0M
2025-07-18 66.50 66.50 65.50 66.10 0.1M
2025-07-17 64.40 67.30 64.40 65.90 0.1M
2025-07-16 64.80 64.80 64.00 64.40 0.0M
2025-07-15 65.40 65.40 64.20 64.50 0.0M
2025-07-14 65.50 65.50 64.10 64.60 0.0M
2025-07-11 64.70 64.80 64.40 64.80 0.0M
2025-07-10 63.80 64.30 63.80 63.80 0.0M
2025-07-09 62.00 64.00 62.00 63.80 0.1M
2025-07-08 62.50 63.50 61.50 62.50 0.0M
2025-07-07 62.80 62.90 62.50 62.70 0.0M
2025-07-04 64.00 64.00 63.10 63.50 0.1M
2025-07-03 63.70 64.20 63.70 63.80 0.0M
2025-07-02 62.70 63.70 62.40 63.70 0.0M
2025-07-01 63.60 63.60 62.70 62.70 0.0M
2025-06-30 64.20 64.50 62.40 62.60 0.1M
2025-06-27 64.10 64.20 63.80 64.20 0.0M
2025-06-26 64.90 64.90 63.90 64.10 0.0M
2025-06-25 64.50 65.00 63.50 65.00 0.0M
2025-06-24 64.30 64.30 63.60 63.60 0.0M
2025-06-23 62.50 63.10 61.80 63.10 0.0M
2025-06-20 63.80 63.80 62.60 63.10 0.0M
2025-06-19 66.10 66.10 63.80 64.10 0.0M
2025-06-18 63.50 64.80 63.30 64.30 0.0M
2025-06-17 64.30 64.50 63.60 63.70 0.1M
2025-06-16 64.40 64.50 63.80 64.30 0.0M
2025-06-13 65.00 65.00 64.30 64.50 0.1M
2025-06-12 65.10 66.20 65.10 65.50 0.1M
2025-06-11 68.60 69.10 67.40 68.80 0.2M
2025-06-10 66.80 68.80 66.80 67.90 0.2M
2025-06-09 67.20 67.20 64.80 65.60 0.1M
2025-06-06 66.00 67.10 65.90 66.40 0.1M
2025-06-05 66.20 66.40 65.90 65.90 0.0M
2025-06-04 65.30 66.30 65.30 66.00 0.0M
2025-06-03 66.40 66.40 64.70 64.80 0.0M
2025-06-02 65.50 67.20 64.50 64.70 0.1M
2025-05-29 66.50 66.50 64.90 65.50 0.0M
2025-05-28 65.50 65.50 64.80 64.80 0.1M
2025-05-27 65.80 65.80 64.90 64.90 0.1M
2025-05-26 66.80 66.80 65.80 65.80 0.1M
2025-05-23 67.30 69.00 66.40 66.80 0.2M
2025-05-22 67.00 67.20 66.50 66.60 0.1M
2025-05-21 67.80 68.60 67.30 67.30 0.1M
2025-05-20 67.80 67.90 66.60 67.30 0.0M
2025-05-19 68.10 69.90 66.70 67.50 0.2M
2025-05-16 67.90 68.00 66.70 68.00 0.1M
2025-05-15 67.00 68.00 66.50 67.20 0.1M
2025-05-14 65.10 67.80 65.10 67.40 0.1M
2025-05-13 66.80 66.80 64.20 65.10 0.1M
2025-05-12 62.10 64.50 62.10 63.10 0.1M
2025-05-09 62.70 62.70 61.20 62.00 0.0M
2025-05-08 60.90 62.20 60.80 61.40 0.0M
2025-05-07 60.00 60.20 60.00 60.20 0.0M
2025-05-06 60.10 60.60 60.00 60.20 0.0M
2025-05-05 61.00 61.00 59.30 60.10 0.0M
2025-05-02 62.50 62.50 60.90 61.30 0.1M
2025-04-30 62.70 62.70 61.00 61.10 0.1M
2025-04-29 61.10 62.60 61.10 62.60 0.0M
2025-04-28 60.60 61.40 60.40 61.10 0.0M
2025-04-25 61.10 61.10 60.30 60.60 0.0M
2025-04-24 60.60 61.90 59.40 59.70 0.0M
2025-04-23 60.60 60.80 59.50 60.00 0.3M
2025-04-22 58.90 59.20 58.00 58.50 0.0M
2025-04-21 59.40 60.10 58.30 59.40 0.1M
2025-04-18 58.70 60.10 58.70 59.40 0.1M
2025-04-17 59.10 60.30 59.00 59.40 0.0M
2025-04-16 60.70 60.70 59.60 59.70 0.1M
2025-04-15 59.60 61.50 59.60 61.10 0.1M
2025-04-14 62.00 62.40 58.60 59.20 0.3M
2025-04-11 54.00 59.40 52.00 59.40 0.4M
2025-04-10 54.00 54.00 52.70 54.00 0.1M
2025-04-09 52.40 54.40 49.15 49.15 0.6M
2025-04-08 54.60 56.50 54.60 54.60 2.3M
2025-04-07 60.60 60.60 60.60 60.60 0.0M
2025-04-02 67.00 67.60 67.00 67.30 0.0M
2025-04-01 66.80 68.00 66.40 67.50 0.1M
2025-03-31 71.00 71.00 64.50 64.50 0.4M
2025-03-28 72.40 72.80 70.30 71.50 0.2M
2025-03-27 72.20 73.10 71.90 73.00 0.1M
2025-03-26 71.70 73.70 71.70 72.90 0.1M
2025-03-25 73.70 74.00 72.70 72.80 0.0M
2025-03-24 74.60 75.00 73.20 73.20 0.0M
2025-03-21 74.80 75.70 74.50 74.50 0.0M
2025-03-20 75.00 75.80 74.80 75.30 0.0M
2025-03-19 75.00 75.20 74.60 74.80 0.0M
2025-03-18 75.90 76.70 74.90 75.10 0.1M
2025-03-17 73.30 76.00 73.10 75.10 0.2M
2025-03-14 73.60 73.60 72.50 72.90 0.1M
2025-03-13 74.40 75.20 73.40 73.60 0.1M
2025-03-12 75.00 75.50 74.10 74.20 0.0M
2025-03-11 73.90 75.00 73.20 75.00 0.1M
2025-03-10 75.30 75.60 73.90 75.50 0.1M
2025-03-07 76.20 77.00 75.60 75.80 0.1M
2025-03-06 78.20 78.20 75.90 76.80 0.2M
2025-03-05 78.50 78.90 77.70 77.80 0.2M
2025-03-04 77.00 80.40 75.50 78.50 0.5M
2025-03-03 76.90 79.00 76.80 77.30 0.4M
2025-02-27 77.70 79.30 77.40 78.00 0.0M
2025-02-26 77.30 78.20 76.40 77.00 0.0M
2025-02-25 79.00 79.00 77.30 77.70 0.0M
2025-02-24 76.30 79.70 76.30 79.30 0.0M
2025-02-21 77.30 77.70 75.90 77.50 0.0M
2025-02-20 74.10 77.50 73.90 76.70 0.0M
2025-02-19 74.10 75.20 73.80 74.10 0.0M
2025-02-18 74.00 74.50 73.70 74.00 0.0M
2025-02-17 72.40 74.80 72.40 73.10 0.0M
2025-02-14 72.50 72.80 72.20 72.20 0.0M
2025-02-13 72.70 72.90 72.00 72.40 0.0M
2025-02-12 73.50 73.50 72.10 72.80 0.0M
2025-02-11 73.70 73.70 72.40 73.50 0.0M
2025-02-10 73.30 74.90 72.30 73.60 0.0M
2025-02-07 71.30 75.50 71.00 74.10 0.0M
2025-02-06 73.00 73.50 71.50 72.00 0.0M
2025-02-05 67.40 73.50 67.40 72.60 0.0M
2025-02-04 66.50 67.10 66.50 66.90 0.0M
2025-02-03 66.20 66.80 64.70 66.30 0.0M
2025-01-22 67.10 67.60 66.20 66.80 0.0M
2025-01-21 66.90 67.30 66.20 67.10 0.0M
2025-01-20 66.90 67.60 65.90 67.30 0.0M
2025-01-17 66.60 66.90 66.10 66.90 0.0M
2025-01-16 66.90 67.50 65.90 66.50 0.0M
2025-01-15 66.80 68.00 66.60 66.60 0.0M
2025-01-14 66.90 67.00 66.00 66.60 0.0M
2025-01-13 66.40 66.80 64.60 66.70 0.0M
2025-01-10 67.70 68.90 67.50 68.20 0.1M
2025-01-09 68.00 70.00 68.00 68.40 0.0M
2025-01-08 69.40 69.40 68.20 68.90 0.0M
2025-01-07 65.90 69.70 65.90 69.40 0.0M
2025-01-06 65.50 66.70 65.50 65.70 0.0M
2025-01-03 65.30 65.70 65.00 65.00 0.0M
2025-01-02 65.50 66.40 65.00 65.20 0.0M