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
2023-12-29 84.00 84.00 83.60 83.70 0.0M
2023-12-28 83.60 83.90 83.50 83.70 0.0M
2023-12-27 83.70 83.90 83.60 83.60 0.0M
2023-12-26 83.50 84.00 83.40 83.70 0.0M
2023-12-25 83.50 83.50 83.10 83.50 0.0M
2023-12-22 83.50 83.70 83.50 83.50 0.0M
2023-12-21 83.70 84.10 83.50 83.50 0.0M
2023-12-20 83.60 84.70 83.50 83.70 0.0M
2023-12-19 83.60 83.90 82.90 83.60 0.0M
2023-12-18 83.80 83.90 83.50 83.90 0.0M
2023-12-15 83.60 84.00 83.50 83.60 0.0M
2023-12-14 84.50 84.50 83.40 83.60 0.0M
2023-12-13 85.30 85.30 83.70 83.80 0.0M
2023-12-12 83.50 85.40 82.80 85.00 0.0M
2023-12-11 83.50 83.70 83.00 83.40 0.0M
2023-12-08 83.60 83.90 83.30 83.50 0.0M
2023-12-07 83.90 84.30 83.20 83.70 0.0M
2023-12-06 84.10 84.30 83.00 84.10 0.0M
2023-12-05 83.00 84.30 83.00 84.20 0.0M
2023-12-04 83.40 83.70 82.70 83.00 0.0M
2023-12-01 84.20 84.20 83.00 83.00 0.0M
2023-11-30 84.50 84.50 84.10 84.20 0.0M
2023-11-29 84.50 84.90 84.10 84.40 0.0M
2023-11-28 84.40 84.50 83.80 84.40 0.0M
2023-11-27 84.50 84.60 83.80 84.20 0.0M
2023-11-24 85.20 85.20 84.50 84.90 0.0M
2023-11-23 83.80 85.10 83.80 85.00 0.0M
2023-11-22 84.70 85.00 83.80 83.80 0.0M
2023-11-21 83.60 84.90 83.50 84.70 0.0M
2023-11-20 81.90 83.20 81.90 83.10 0.0M
2023-11-17 81.90 82.20 81.30 81.90 0.0M
2023-11-16 81.70 81.70 81.00 81.10 0.0M
2023-11-15 82.00 82.60 80.70 81.60 0.0M
2023-11-14 81.80 83.00 81.00 82.00 0.0M
2023-11-13 81.00 81.00 80.00 80.50 0.0M
2023-11-10 83.30 83.30 81.00 81.00 0.0M
2023-11-09 85.40 85.40 82.70 82.70 0.0M
2023-11-08 84.40 85.40 83.50 85.40 0.0M
2023-11-07 81.30 85.00 81.10 84.40 0.0M
2023-11-06 81.50 81.70 80.50 81.50 0.0M
2023-11-03 80.50 81.90 80.50 81.00 0.0M
2023-11-02 79.90 80.50 79.90 80.10 0.0M
2023-11-01 79.90 80.50 79.50 80.30 0.0M
2023-10-31 80.00 80.00 79.30 79.90 0.0M
2023-10-30 80.00 80.20 79.50 79.90 0.0M
2023-10-27 80.30 80.70 80.00 80.00 0.0M
2023-10-26 79.70 80.30 79.70 80.30 0.0M
2023-10-25 80.00 80.50 80.00 80.50 0.0M
2023-10-24 79.50 80.10 79.40 79.60 0.0M
2023-10-23 79.70 80.40 79.50 79.50 0.0M
2023-10-20 79.90 80.80 79.50 79.70 0.0M
2023-10-19 79.70 80.60 79.60 80.00 0.0M
2023-10-18 80.30 80.80 80.20 80.30 0.0M
2023-10-17 79.70 82.00 79.70 80.10 0.0M
2023-10-16 79.60 80.10 79.50 79.80 0.0M
2023-10-13 79.20 80.00 79.00 79.60 0.0M
2023-10-12 79.00 79.60 79.00 79.30 0.0M
2023-10-11 81.00 81.00 78.50 78.90 0.0M
2023-10-06 79.70 80.70 79.60 80.30 0.0M
2023-10-05 79.10 82.00 79.10 79.60 0.0M
2023-10-04 79.00 80.00 79.00 79.10 0.0M
2023-10-03 79.90 79.90 79.50 79.50 0.0M
2023-10-02 80.70 80.70 79.10 79.60 0.0M
2023-09-28 79.60 79.60 79.40 79.40 0.0M
2023-09-27 79.90 79.90 79.40 79.50 0.0M
2023-09-26 80.20 80.30 79.80 80.00 0.0M
2023-09-25 80.10 80.70 79.90 80.40 0.0M
2023-09-22 80.30 80.30 79.60 79.90 0.0M
2023-09-21 80.60 81.20 79.30 80.50 0.0M
2023-09-20 80.70 81.40 80.60 80.60 0.0M
2023-09-19 80.80 81.30 80.70 80.70 0.0M
2023-09-18 81.30 81.50 80.70 80.70 0.0M
2023-09-15 81.00 82.20 80.70 81.60 0.0M
2023-09-14 80.80 81.50 80.80 81.10 0.0M
2023-09-13 80.40 81.50 80.40 80.70 0.0M
2023-09-12 80.50 81.50 80.50 80.70 0.0M
2023-09-11 82.00 82.00 80.50 80.60 0.0M
2023-09-08 83.00 83.00 81.20 82.00 0.0M
2023-09-07 81.20 81.30 80.30 80.90 0.0M
2023-09-06 80.50 80.90 80.50 80.90 0.0M
2023-09-05 82.20 82.20 80.50 81.70 0.0M
2023-09-04 81.00 81.70 79.70 81.60 0.0M
2023-09-01 81.90 81.90 80.50 80.70 0.0M
2023-08-31 82.50 82.50 81.80 82.20 0.0M
2023-08-30 82.00 83.40 81.80 82.00 0.0M
2023-08-29 80.80 81.70 80.80 81.40 0.0M
2023-08-28 79.10 80.10 78.80 80.10 0.0M
2023-08-25 77.00 79.50 77.00 79.30 0.0M
2023-08-24 78.00 78.30 77.90 77.90 0.0M
2023-08-23 77.30 77.80 77.10 77.60 0.0M
2023-08-22 80.00 80.00 76.80 77.80 0.0M
2023-08-21 78.40 80.30 78.40 79.10 0.0M
2023-08-18 80.10 80.90 78.50 79.00 0.0M
2023-08-17 80.40 81.60 80.00 81.00 0.0M
2023-08-16 78.50 81.00 77.30 80.40 0.0M
2023-08-15 78.50 78.70 77.00 78.50 0.0M
2023-08-14 79.40 79.40 74.00 78.50 0.0M
2023-08-11 80.20 80.60 78.80 79.40 0.0M
2023-08-10 82.10 83.80 80.10 80.20 0.0M
2023-08-09 86.00 86.60 85.20 86.30 0.0M
2023-08-08 85.00 86.10 84.90 85.60 0.0M
2023-08-07 82.70 84.30 82.70 84.10 0.0M
2023-08-04 83.00 83.40 82.00 83.30 0.0M
2023-08-02 84.50 85.20 82.50 82.60 0.0M
2023-08-01 84.80 85.70 84.70 84.90 0.0M
2023-07-31 87.30 88.80 86.10 88.70 0.0M
2023-07-28 88.50 88.60 85.70 87.50 0.0M
2023-07-27 90.00 90.00 88.70 88.70 0.0M
2023-07-26 90.80 90.90 89.90 89.90 0.0M
2023-07-25 91.50 91.50 90.50 90.60 0.0M
2023-07-24 91.20 92.40 90.00 91.50 0.0M
2023-07-21 92.60 94.60 91.20 91.20 0.0M
2023-07-20 92.50 95.30 92.00 93.50 0.0M
2023-07-19 90.20 92.10 90.20 91.80 0.0M
2023-07-18 92.60 93.20 89.90 90.20 0.0M
2023-07-17 92.00 93.40 91.90 92.10 0.0M
2023-07-14 92.00 93.90 91.00 92.10 0.0M
2023-07-13 93.80 94.50 90.80 91.80 0.0M
2023-07-12 93.50 96.20 92.00 93.80 0.0M
2023-07-11 88.70 93.00 88.70 92.50 0.0M
2023-07-10 85.50 88.30 84.80 88.20 0.0M
2023-07-07 83.40 85.20 83.00 84.80 0.0M
2023-07-06 84.60 85.50 83.40 84.00 0.0M
2023-07-05 84.10 85.20 83.70 84.60 0.0M
2023-07-04 84.00 84.80 83.20 84.10 0.0M
2023-07-03 85.10 85.50 83.00 84.00 0.0M
2023-06-30 86.20 86.40 85.50 86.30 0.0M
2023-06-29 87.40 87.70 86.00 86.20 0.0M
2023-06-28 88.80 88.80 87.30 87.40 0.0M
2023-06-27 86.90 89.20 86.30 88.20 0.0M
2023-06-26 86.50 87.40 85.50 86.90 0.0M
2023-06-21 87.50 87.50 86.40 86.50 0.0M
2023-06-20 86.90 87.60 86.80 87.50 0.0M
2023-06-19 87.00 87.10 86.30 86.40 0.0M
2023-06-16 87.50 88.50 86.30 86.30 0.0M
2023-06-15 89.50 89.50 85.50 86.60 0.0M
2023-06-14 91.40 91.40 89.10 89.30 0.0M
2023-06-13 90.90 93.00 90.20 91.40 0.0M
2023-06-12 90.40 90.90 88.00 90.20 0.0M
2023-06-09 91.90 93.30 90.20 90.40 0.0M
2023-06-08 90.70 91.80 89.50 90.20 0.0M
2023-06-07 87.90 92.00 86.60 90.60 0.0M
2023-06-06 88.40 88.40 86.90 87.90 0.0M
2023-06-05 87.20 88.80 87.10 87.90 0.0M
2023-06-02 87.00 88.80 86.20 87.00 0.0M
2023-06-01 85.40 88.50 83.00 87.00 0.0M
2023-05-31 79.20 81.50 79.20 81.30 0.0M
2023-05-30 80.00 80.00 78.50 79.20 0.0M
2023-05-29 79.00 79.50 77.50 79.30 0.0M
2023-05-26 81.00 81.00 77.40 78.40 0.0M
2023-05-25 78.60 81.00 78.60 80.70 0.0M
2023-05-24 77.50 79.10 76.60 78.50 0.0M
2023-05-23 75.40 77.60 75.40 77.20 0.0M
2023-05-22 76.50 78.10 75.50 75.70 0.0M
2023-05-19 76.80 77.30 75.90 76.00 0.0M
2023-05-18 76.30 77.60 76.30 76.80 0.0M
2023-05-17 74.10 77.10 73.70 76.30 0.0M
2023-05-16 74.30 74.60 73.10 73.60 0.0M
2023-05-15 71.40 73.80 71.30 73.20 0.0M
2023-05-12 71.80 71.80 70.30 71.00 0.0M
2023-05-11 71.10 74.30 71.00 71.90 0.0M
2023-05-10 68.30 69.00 67.90 68.60 0.0M
2023-05-09 68.50 68.80 67.50 68.30 0.0M
2023-05-08 68.00 69.00 67.70 68.50 0.0M
2023-05-05 66.80 68.50 66.80 67.40 0.0M
2023-05-04 65.90 66.40 65.80 66.40 0.0M
2023-05-03 65.50 66.00 65.40 65.90 0.0M
2023-05-02 65.50 65.50 64.80 65.30 0.0M
2023-04-28 65.30 65.70 65.20 65.50 0.0M
2023-04-27 64.90 65.40 64.90 65.20 0.0M
2023-04-26 63.80 64.90 63.80 64.90 0.0M
2023-04-25 65.50 65.50 64.90 64.90 0.0M
2023-04-24 65.30 65.70 65.30 65.50 0.0M
2023-04-21 66.10 66.20 65.10 65.30 0.0M
2023-04-20 66.00 66.50 66.00 66.00 0.0M
2023-04-19 65.90 66.20 65.80 65.90 0.0M
2023-04-18 65.50 65.80 65.40 65.50 0.0M
2023-04-17 65.80 65.80 65.50 65.50 0.0M
2023-04-14 65.40 65.90 65.40 65.70 0.0M
2023-04-13 65.40 65.80 65.10 65.80 0.0M
2023-04-12 66.20 66.20 65.50 65.70 0.0M
2023-04-11 65.50 65.90 65.40 65.40 0.0M
2023-04-10 65.30 65.90 65.20 65.40 0.0M
2023-04-07 65.70 65.70 65.30 65.60 0.0M
2023-04-06 65.10 65.60 64.40 64.70 0.0M
2023-03-31 64.70 64.70 64.40 64.50 0.0M
2023-03-30 64.70 64.70 64.00 64.70 0.0M
2023-03-29 64.50 64.70 64.40 64.50 0.0M
2023-03-28 64.50 64.70 64.10 64.40 0.0M
2023-03-27 63.60 64.50 63.60 64.20 0.0M
2023-03-24 63.80 63.90 63.20 63.60 0.0M
2023-03-23 64.10 64.20 63.70 64.00 0.0M
2023-03-22 63.90 64.20 63.60 64.10 0.0M
2023-03-21 64.00 64.00 63.60 63.80 0.0M
2023-03-20 63.80 64.20 63.50 63.90 0.0M
2023-03-17 63.50 64.00 63.40 63.80 0.0M
2023-03-16 63.40 63.70 63.00 63.50 0.0M
2023-03-15 64.00 64.20 63.80 63.90 0.0M
2023-03-14 64.00 64.00 63.50 63.60 0.0M
2023-03-13 64.20 64.70 63.70 64.00 0.0M
2023-03-10 64.40 64.40 63.30 64.20 0.0M
2023-03-09 63.60 64.50 63.10 64.40 0.0M
2023-03-08 63.60 63.60 62.70 63.50 0.0M
2023-03-07 62.20 64.50 62.10 63.60 0.0M
2023-03-06 62.50 62.50 62.10 62.50 0.0M
2023-03-03 62.20 62.30 61.80 62.30 0.0M
2023-03-02 62.00 62.50 62.00 62.10 0.0M
2023-03-01 61.40 62.00 61.20 62.00 0.0M
2023-02-24 62.20 62.60 61.80 61.80 0.0M
2023-02-23 61.40 61.90 61.40 61.90 0.0M
2023-02-22 60.80 61.10 60.60 61.10 0.0M
2023-02-21 61.00 61.00 60.00 60.60 0.0M
2023-02-20 61.80 61.80 61.20 61.20 0.0M
2023-02-17 61.50 61.90 60.90 61.40 0.0M
2023-02-16 62.00 62.00 61.30 61.50 0.0M
2023-02-15 61.80 62.40 61.30 61.30 0.0M
2023-02-14 62.20 62.80 61.60 61.60 0.0M
2023-02-13 62.00 64.90 62.00 62.00 0.0M
2023-02-10 61.40 62.10 61.40 62.00 0.0M
2023-02-09 61.10 61.50 60.80 61.20 0.0M
2023-02-08 61.20 61.50 60.80 61.10 0.0M
2023-02-07 60.70 61.10 60.70 61.00 0.0M
2023-02-06 60.80 61.40 60.00 60.80 0.0M
2023-02-03 60.30 61.70 60.00 60.80 0.0M
2023-02-02 58.70 60.40 58.50 59.80 0.0M
2023-02-01 58.00 58.70 58.00 58.70 0.0M
2023-01-31 57.90 58.40 57.80 58.40 0.0M
2023-01-30 58.00 58.30 57.70 58.30 0.0M
2023-01-17 58.00 58.00 57.60 57.70 0.0M
2023-01-16 58.00 58.00 57.70 57.80 0.0M
2023-01-13 58.00 58.10 58.00 58.00 0.0M
2023-01-12 58.40 58.80 57.90 58.00 0.0M
2023-01-11 58.80 58.90 58.30 58.40 0.0M
2023-01-10 58.30 58.50 58.30 58.40 0.0M
2023-01-09 58.30 58.50 58.30 58.30 0.0M
2023-01-06 58.30 58.50 58.20 58.20 0.0M
2023-01-05 58.40 58.40 58.20 58.20 0.0M
2023-01-04 57.60 58.20 57.50 58.20 0.0M
2023-01-03 57.70 58.10 57.60 58.10 0.0M