宝岛科

5312
🏛️ 中国台湾 →
97.40
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 94.30 100.50 94.20 97.40 1.5M
2025-09-25 106.00 106.00 102.00 103.00 0.3M
2025-09-24 109.00 109.00 107.00 107.50 0.0M
2025-09-23 107.50 108.50 106.00 107.00 0.1M
2025-09-22 111.00 111.00 105.50 106.00 0.2M
2025-09-19 111.50 111.50 110.00 110.50 0.0M
2025-09-18 111.50 111.50 109.50 110.00 0.0M
2025-09-17 112.50 112.50 110.00 110.00 0.0M
2025-09-16 110.00 113.50 109.00 112.00 0.1M
2025-09-15 108.50 110.50 108.50 109.50 0.0M
2025-09-12 108.00 109.50 108.00 109.00 0.0M
2025-09-11 111.50 111.50 108.00 108.00 0.2M
2025-09-10 112.00 113.00 110.00 111.50 0.1M
2025-09-09 114.00 114.00 111.50 112.00 0.0M
2025-09-08 112.50 112.50 112.00 112.50 0.0M
2025-09-05 112.50 113.00 111.50 112.50 0.1M
2025-09-04 111.50 112.50 111.00 112.50 0.0M
2025-09-03 110.50 111.50 110.00 111.50 0.1M
2025-09-02 111.50 112.00 110.00 110.50 0.2M
2025-09-01 113.00 113.00 110.00 111.50 0.1M
2025-08-29 113.50 113.50 112.00 113.50 0.0M
2025-08-28 115.00 115.00 113.00 113.00 0.1M
2025-08-27 113.00 115.00 113.00 114.50 0.1M
2025-08-26 114.00 114.00 113.00 113.00 0.0M
2025-08-25 114.00 115.00 113.00 113.00 0.1M
2025-08-22 115.00 116.00 111.50 113.00 0.1M
2025-08-21 114.50 116.00 114.50 116.00 0.1M
2025-08-20 114.50 115.00 111.50 114.00 0.3M
2025-08-19 116.00 117.50 114.00 116.00 0.1M
2025-08-18 119.50 119.50 115.00 116.00 0.2M
2025-08-15 119.50 121.50 119.50 119.50 0.1M
2025-08-14 119.50 120.50 118.50 120.00 0.1M
2025-08-13 121.00 123.00 118.50 119.50 0.1M
2025-08-12 120.50 123.00 120.50 121.00 0.1M
2025-08-11 123.50 123.50 118.00 120.50 0.4M
2025-08-08 128.00 130.00 123.00 125.00 0.5M
2025-08-07 131.00 133.50 131.00 133.00 0.1M
2025-08-06 135.50 137.00 131.00 131.00 0.2M
2025-08-05 137.00 138.50 135.50 136.00 0.1M
2025-08-04 135.00 136.50 132.50 136.50 0.1M
2025-08-01 130.50 135.50 130.00 135.00 0.1M
2025-07-31 129.00 131.00 129.00 130.50 0.1M
2025-07-30 129.00 130.50 128.50 128.50 0.1M
2025-07-29 130.00 132.50 127.50 128.00 0.1M
2025-07-28 132.50 132.50 130.00 130.00 0.1M
2025-07-25 134.00 134.00 132.00 132.50 0.0M
2025-07-24 135.00 135.50 134.50 134.50 0.0M
2025-07-23 134.00 136.00 134.00 135.00 0.0M
2025-07-22 140.00 142.00 134.00 134.00 0.1M
2025-07-21 139.50 139.50 139.00 139.00 0.0M
2025-07-18 139.00 140.00 138.50 138.50 0.0M
2025-07-17 139.00 140.00 139.00 139.00 0.1M
2025-07-16 138.00 141.00 138.00 141.00 0.1M
2025-07-15 138.50 139.50 138.50 138.50 0.0M
2025-07-14 140.00 140.00 138.00 138.50 0.1M
2025-07-11 140.50 141.50 138.00 140.00 0.1M
2025-07-10 138.50 141.00 138.50 139.00 0.0M
2025-07-09 139.50 140.50 138.50 138.50 0.0M
2025-07-08 138.50 139.50 136.50 138.50 0.1M
2025-07-07 138.50 140.00 136.50 138.50 0.1M
2025-07-04 141.00 142.50 140.00 140.00 0.0M
2025-07-03 140.50 143.50 140.50 142.50 0.1M
2025-07-02 137.50 141.50 137.50 140.50 0.1M
2025-07-01 141.50 142.50 139.00 139.00 0.2M
2025-06-30 145.50 147.00 143.00 143.50 0.1M
2025-06-27 147.00 147.00 144.00 145.00 0.1M
2025-06-26 144.50 150.50 144.50 145.50 0.2M
2025-06-25 149.50 153.50 149.50 150.50 0.3M
2025-06-24 149.50 150.50 148.50 148.50 0.1M
2025-06-23 145.50 150.50 145.50 149.50 0.1M
2025-06-20 154.50 154.50 152.50 152.50 0.0M
2025-06-19 155.50 156.50 151.50 154.50 0.2M
2025-06-18 158.50 160.00 156.00 157.50 0.1M
2025-06-17 157.00 158.00 155.50 157.50 0.1M
2025-06-16 156.00 158.50 155.00 155.50 0.1M
2025-06-13 162.00 162.00 158.00 158.00 0.1M
2025-06-12 161.50 164.00 161.50 162.50 0.1M
2025-06-11 158.00 164.50 158.00 162.50 0.1M
2025-06-10 165.00 165.00 160.50 161.50 0.1M
2025-06-09 162.00 166.00 160.00 164.00 0.3M
2025-06-06 158.50 159.50 158.00 159.00 0.1M
2025-06-05 158.50 159.50 156.00 158.50 0.1M
2025-06-04 159.00 160.50 158.50 158.50 0.1M
2025-06-03 158.00 160.00 158.00 158.50 0.1M
2025-06-02 157.00 159.50 156.00 156.50 0.1M
2025-05-29 162.00 163.50 157.50 160.00 0.2M
2025-05-28 167.50 167.50 162.00 163.00 0.1M
2025-05-27 167.50 167.50 163.00 165.00 0.2M
2025-05-26 167.50 168.50 162.50 166.00 0.3M
2025-05-23 160.50 171.00 160.50 167.50 0.5M
2025-05-22 162.50 163.00 157.50 160.00 0.3M
2025-05-21 151.50 160.00 151.50 160.00 0.4M
2025-05-20 148.50 151.50 148.50 150.50 0.2M
2025-05-19 150.00 152.00 145.00 147.00 0.2M
2025-05-16 146.00 148.50 145.50 148.00 0.2M
2025-05-15 145.00 149.00 144.50 147.50 0.4M
2025-05-14 144.50 145.50 142.00 143.50 0.2M
2025-05-13 142.00 144.50 140.50 143.50 0.2M
2025-05-12 139.00 142.50 139.00 140.50 0.1M
2025-05-09 142.00 142.50 140.00 141.00 0.1M
2025-05-08 139.00 143.00 139.00 141.50 0.2M
2025-05-07 139.00 140.50 138.00 139.00 0.0M
2025-05-06 137.50 140.00 137.50 139.00 0.1M
2025-05-05 138.00 140.50 133.50 137.00 0.1M
2025-05-02 141.00 141.00 137.50 138.50 0.1M
2025-04-30 138.50 143.00 137.50 139.50 0.2M
2025-04-29 130.00 137.50 128.00 137.00 0.4M
2025-04-28 127.00 131.50 125.50 130.00 0.2M
2025-04-25 124.50 127.00 124.00 125.00 0.1M
2025-04-24 124.50 124.50 122.50 124.50 0.1M
2025-04-23 122.00 122.00 120.00 122.00 0.1M
2025-04-22 119.50 120.50 117.50 119.00 0.2M
2025-04-21 124.50 124.50 121.00 122.00 0.1M
2025-04-18 121.50 124.50 121.00 124.50 0.2M
2025-04-17 119.00 120.00 117.50 119.50 0.1M
2025-04-16 121.50 121.50 118.50 119.00 0.1M
2025-04-15 122.00 123.50 121.00 121.50 0.1M
2025-04-14 124.00 125.50 120.00 122.00 0.1M
2025-04-11 119.50 128.00 117.50 123.00 0.3M
2025-04-10 124.00 125.50 123.50 125.50 0.3M
2025-04-09 117.50 122.00 113.00 114.50 0.4M
2025-04-08 121.50 121.50 110.00 117.50 0.5M
2025-04-07 121.50 121.50 121.50 121.50 0.0M
2025-04-02 134.50 136.00 133.00 134.50 0.1M
2025-04-01 135.00 135.50 129.50 133.00 0.4M
2025-03-31 140.00 140.00 135.00 136.00 0.3M
2025-03-28 142.00 143.50 138.00 143.50 0.2M
2025-03-27 141.50 142.50 141.00 142.50 0.0M
2025-03-26 141.50 143.50 141.50 142.00 0.1M
2025-03-25 141.00 142.50 140.00 140.50 0.1M
2025-03-24 142.50 145.50 139.50 140.50 0.2M
2025-03-21 140.00 140.00 138.50 139.00 0.0M
2025-03-20 139.50 140.50 138.50 139.50 0.0M
2025-03-19 137.50 139.50 137.50 139.00 0.0M
2025-03-18 139.00 139.00 137.00 137.00 0.1M
2025-03-17 138.50 139.50 137.50 138.00 0.0M
2025-03-14 138.50 139.00 137.00 138.00 0.0M
2025-03-13 141.50 141.50 137.50 138.50 0.1M
2025-03-12 138.50 140.00 137.00 137.00 0.1M
2025-03-11 136.00 138.50 135.50 137.00 0.2M
2025-03-10 141.50 142.50 137.50 138.00 0.2M
2025-03-07 144.50 144.50 139.50 140.00 0.2M
2025-03-06 140.50 146.00 140.50 145.00 0.2M
2025-03-05 140.00 141.00 139.50 140.00 0.1M
2025-03-04 140.00 140.00 137.50 139.50 0.1M
2025-03-03 138.00 140.50 134.50 140.00 0.4M
2025-02-27 140.50 141.00 138.00 138.50 0.0M
2025-02-26 141.00 143.00 140.00 141.00 0.0M
2025-02-25 140.50 143.00 139.50 143.00 0.0M
2025-02-24 144.00 144.00 140.00 141.00 0.0M
2025-02-21 148.50 148.50 144.00 145.00 0.0M
2025-02-20 144.50 149.00 142.50 146.00 0.0M
2025-02-19 144.50 144.50 140.50 143.00 0.0M
2025-02-18 140.00 144.00 140.00 143.00 0.0M
2025-02-17 138.50 145.00 138.50 142.50 0.0M
2025-02-14 131.00 139.00 131.00 138.50 0.0M
2025-02-13 130.50 131.50 130.50 131.00 0.0M
2025-02-12 130.00 131.00 129.00 129.50 0.0M
2025-02-11 130.50 132.00 126.00 129.00 0.0M
2025-02-10 126.50 132.00 126.00 130.50 0.0M
2025-02-07 126.00 126.00 123.00 125.50 0.0M
2025-02-06 125.50 127.50 124.00 126.00 0.0M
2025-02-05 128.00 129.00 123.50 125.00 0.0M
2025-02-04 115.50 125.00 115.50 123.00 0.0M
2025-02-03 111.50 116.00 111.50 114.00 0.0M
2025-01-22 111.50 111.50 110.00 111.00 0.0M
2025-01-21 111.50 111.50 110.00 110.50 0.0M
2025-01-20 108.00 112.50 108.00 110.00 0.0M
2025-01-17 108.00 108.00 107.00 107.50 0.0M
2025-01-16 108.00 108.50 107.00 108.00 0.0M
2025-01-15 108.00 109.00 106.50 107.00 0.0M
2025-01-14 107.00 108.50 107.00 108.00 0.0M
2025-01-13 108.50 108.50 106.50 107.00 0.0M
2025-01-10 108.50 109.00 108.50 108.50 0.0M
2025-01-09 109.00 109.00 108.00 108.50 0.0M
2025-01-08 109.50 110.50 109.00 109.00 0.0M
2025-01-07 110.00 111.00 109.50 109.50 0.0M
2025-01-06 109.50 110.50 109.50 110.00 0.0M
2025-01-03 110.00 110.50 108.50 109.00 0.0M
2025-01-02 110.00 110.00 109.50 110.00 0.0M