弘煜科

6482
🏛️ 中国台湾 →
45.70
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
2021-12-30 42.14 43.64 42.14 43.64 0.0M
2021-12-29 42.41 42.64 42.09 42.09 0.0M
2021-12-28 41.82 42.64 41.73 41.82 0.0M
2021-12-27 42.64 43.18 42.09 42.09 0.0M
2021-12-24 42.95 43.09 42.05 42.64 0.0M
2021-12-23 44.18 44.18 41.91 42.59 0.0M
2021-12-22 44.55 44.55 41.00 44.18 0.0M
2021-12-21 44.82 47.91 43.91 44.09 0.0M
2021-12-20 45.18 46.36 45.14 45.82 0.0M
2021-12-17 44.68 46.64 43.00 45.18 0.0M
2021-12-16 45.45 48.82 44.36 45.00 0.0M
2021-12-15 42.73 45.91 42.73 45.45 0.0M
2021-12-14 42.68 43.18 41.36 42.68 0.0M
2021-12-13 39.91 42.73 39.41 42.18 0.0M
2021-12-10 39.09 40.82 39.09 39.91 0.0M
2021-12-09 42.95 42.95 39.64 40.59 0.0M
2021-12-08 42.14 43.41 40.91 42.50 0.0M
2021-12-07 36.86 40.55 36.86 40.50 0.0M
2021-12-06 37.09 37.09 35.55 36.86 0.0M
2021-12-03 35.45 35.45 35.45 35.45 0.0M
2021-12-02 34.36 35.00 34.36 34.95 0.0M
2021-12-01 34.09 35.00 34.09 35.00 0.0M
2021-11-30 35.00 35.68 34.59 35.32 0.0M
2021-11-29 34.36 35.73 33.68 35.14 0.0M
2021-11-26 35.32 35.59 34.59 35.59 0.0M
2021-11-25 37.23 37.23 35.77 35.91 0.0M
2021-11-24 38.18 38.18 35.64 36.86 0.0M
2021-11-23 36.64 37.91 34.77 36.82 0.0M
2021-11-22 34.14 35.91 33.86 35.64 0.0M
2021-11-19 33.55 33.86 32.41 33.86 0.0M
2021-11-18 33.59 35.18 32.77 34.27 0.0M
2021-11-17 30.91 34.23 30.91 34.23 0.0M
2021-11-16 31.86 31.86 30.95 31.14 0.0M
2021-11-15 32.23 32.23 31.91 31.95 0.0M
2021-11-12 32.36 32.36 31.27 31.91 0.0M
2021-11-11 30.82 31.27 30.50 31.27 0.0M
2021-11-10 31.00 31.50 30.64 30.64 0.0M
2021-11-09 31.45 31.77 31.45 31.64 0.0M
2021-11-08 31.18 31.55 31.18 31.45 0.0M
2021-11-05 31.68 31.68 31.18 31.18 0.0M
2021-11-03 31.73 31.73 31.14 31.55 0.0M
2021-11-02 30.91 31.95 30.77 31.45 0.0M
2021-11-01 32.23 32.23 30.68 30.68 0.0M
2021-10-29 30.59 31.41 30.36 31.41 0.0M
2021-10-28 30.41 30.50 30.41 30.50 0.0M
2021-10-27 30.50 30.50 30.23 30.32 0.0M
2021-10-26 30.23 30.86 30.00 30.45 0.0M
2021-10-25 30.18 31.05 29.86 30.91 0.0M
2021-10-22 30.73 30.73 30.14 30.18 0.0M
2021-10-21 30.05 30.73 30.05 30.73 0.0M
2021-10-20 29.82 30.82 29.82 30.77 0.0M
2021-10-19 31.82 31.82 29.91 30.82 0.0M
2021-10-18 29.91 31.14 29.91 31.14 0.0M
2021-10-15 28.50 30.73 28.50 30.73 0.0M
2021-10-14 29.55 30.55 28.09 28.95 0.0M
2021-10-13 30.59 30.59 29.14 29.55 0.0M
2021-10-12 29.41 30.73 29.41 30.50 0.0M
2021-10-08 31.05 31.05 29.09 30.64 0.0M
2021-10-07 30.82 31.86 29.68 31.50 0.0M
2021-10-06 33.41 33.41 30.00 31.00 0.0M
2021-10-05 30.00 30.68 28.00 30.45 0.0M
2021-10-04 30.00 30.91 29.73 30.55 0.0M
2021-10-01 30.64 33.00 30.64 33.00 0.0M
2021-09-30 27.59 30.00 27.59 30.00 0.0M
2021-09-29 27.32 27.41 27.27 27.27 0.0M
2021-09-28 29.14 29.14 27.36 27.36 0.0M
2021-09-17 28.77 29.36 28.55 29.09 0.0M
2021-09-16 29.09 29.09 28.68 28.77 0.0M
2021-09-15 30.00 30.00 30.00 30.00 0.0M
2021-09-14 30.27 30.27 29.55 29.55 0.0M
2021-09-13 31.82 31.82 30.91 30.91 0.0M
2021-09-10 30.95 31.86 30.91 31.86 0.0M
2021-09-07 32.73 33.82 31.64 33.82 0.0M
2021-09-03 32.91 33.18 32.91 33.18 0.0M
2021-09-02 34.09 34.09 34.09 34.09 0.0M
2021-08-26 36.36 36.36 35.73 35.82 0.0M
2021-08-24 35.27 36.18 35.27 36.18 0.0M
2021-08-23 36.41 36.50 34.73 35.50 0.0M
2021-08-20 36.36 37.64 36.36 37.64 0.0M
2021-08-19 36.05 36.05 36.05 36.05 0.0M
2021-08-18 36.86 36.86 35.05 36.14 0.0M
2021-08-16 37.64 39.05 36.32 39.05 0.0M
2021-08-12 37.82 39.45 37.73 39.45 0.0M
2021-08-11 38.05 38.05 38.05 38.05 0.0M
2021-08-10 39.09 40.00 38.64 40.00 0.0M
2021-08-09 40.73 40.91 38.18 38.64 0.0M
2021-08-06 44.27 44.27 40.86 41.82 0.0M
2021-08-05 42.95 43.59 42.09 43.50 0.0M
2021-08-04 40.27 42.68 40.27 42.68 0.0M
2021-08-03 40.95 41.14 40.95 40.95 0.0M
2021-08-02 42.05 42.05 42.05 42.05 0.0M
2021-07-30 42.36 43.18 42.36 43.18 0.0M
2021-07-29 43.50 43.50 43.27 43.27 0.0M
2021-07-28 40.55 40.64 40.18 40.27 0.0M
2021-07-27 41.82 41.82 41.23 41.23 0.0M
2021-07-26 44.64 44.64 42.36 42.36 0.0M
2021-07-23 40.09 44.05 40.09 43.77 0.0M
2021-07-22 41.18 41.18 40.09 40.09 0.0M
2021-07-21 40.45 40.77 40.36 40.73 0.0M
2021-07-20 40.55 41.73 40.45 40.45 0.0M
2021-07-19 42.36 42.36 40.91 40.91 0.0M
2021-07-16 42.64 43.14 42.32 42.36 0.0M
2021-07-15 41.09 42.36 41.09 42.36 0.0M
2021-07-14 44.41 44.41 42.27 42.27 0.0M
2021-07-13 42.86 44.91 42.86 43.36 0.0M
2021-07-12 43.64 43.73 42.77 43.59 0.0M
2021-07-09 44.55 44.91 43.23 43.64 0.0M
2021-07-08 45.73 45.82 44.55 45.36 0.0M
2021-07-07 45.09 45.91 44.55 44.59 0.0M
2021-07-06 44.95 46.82 43.64 46.82 0.0M
2021-07-05 42.73 43.36 41.82 42.64 0.0M
2021-07-02 42.73 43.45 41.95 42.36 0.0M
2021-07-01 44.68 44.68 42.32 43.09 0.0M
2021-06-30 43.64 45.00 43.45 44.41 0.0M
2021-06-29 41.82 43.45 41.82 43.45 0.0M
2021-06-28 40.64 42.09 40.64 41.82 0.0M
2021-06-25 41.82 42.18 41.00 41.68 0.0M
2021-06-24 43.00 43.00 41.73 42.18 0.0M
2021-06-23 43.23 43.64 41.36 43.14 0.0M
2021-06-22 43.73 44.86 41.36 43.68 0.0M
2021-06-21 45.27 45.27 41.41 43.27 0.0M
2021-06-18 38.00 41.18 38.00 41.18 0.0M
2021-06-17 37.27 37.45 36.82 37.45 0.0M
2021-06-16 36.91 36.91 36.82 36.91 0.0M
2021-06-15 36.95 37.77 36.95 37.05 0.0M
2021-06-11 36.77 37.09 36.77 36.91 0.0M
2021-06-10 36.59 36.77 36.59 36.77 0.0M
2021-06-09 37.27 37.27 36.23 36.77 0.0M
2021-06-08 37.73 38.00 37.14 37.14 0.0M
2021-06-07 37.64 38.18 36.73 37.73 0.0M
2021-06-04 37.27 39.45 37.27 37.64 0.0M
2021-06-03 36.09 37.45 36.09 37.32 0.0M
2021-06-02 38.18 38.18 37.36 37.36 0.0M
2021-06-01 38.82 38.82 38.09 38.14 0.0M
2021-05-31 39.14 39.14 38.91 39.09 0.0M
2021-05-28 40.55 40.64 39.55 39.55 0.0M
2021-05-27 40.41 40.86 39.77 40.45 0.0M
2021-05-26 39.45 39.86 39.27 39.64 0.0M
2021-05-25 40.05 40.45 38.86 39.77 0.0M
2021-05-24 37.36 40.86 37.36 40.05 0.0M
2021-05-21 36.27 37.64 36.27 37.36 0.0M
2021-05-20 36.55 37.64 36.27 36.32 0.0M
2021-05-19 37.45 37.68 35.45 36.95 0.0M
2021-05-18 40.86 40.91 36.91 38.18 0.0M
2021-05-17 36.55 40.86 34.77 40.86 0.0M
2021-05-14 36.36 37.45 36.36 37.18 0.0M
2021-05-13 32.27 38.27 32.27 37.14 0.0M
2021-05-12 36.82 38.18 34.73 34.82 0.0M
2021-05-11 40.45 40.45 36.41 38.55 0.0M
2021-05-10 42.68 42.68 39.55 40.45 0.0M
2021-05-07 38.64 40.23 37.91 40.23 0.0M
2021-05-06 32.91 36.59 32.73 36.59 0.0M
2021-05-05 33.64 34.09 32.36 33.27 0.0M
2021-05-04 36.36 36.36 33.23 34.09 0.0M
2021-05-03 36.77 37.73 35.50 36.91 0.0M
2021-04-29 39.05 39.95 36.41 36.73 0.0M
2021-04-28 39.09 40.82 36.41 39.09 0.0M
2021-04-27 40.50 40.50 38.45 38.91 0.0M
2021-04-26 40.64 42.73 40.64 40.64 0.0M
2021-04-23 44.05 45.36 44.05 45.14 0.0M
2021-04-22 45.00 45.73 44.05 44.05 0.0M
2021-04-21 45.45 45.45 44.55 44.64 0.0M
2021-04-20 43.05 46.82 42.73 46.45 0.0M
2021-04-19 48.27 48.27 45.00 45.00 0.0M
2021-04-16 48.73 51.45 48.73 50.00 0.0M
2021-04-15 42.00 46.82 42.00 46.82 0.0M
2021-04-14 46.36 46.36 41.73 42.59 0.0M
2021-04-13 47.55 49.82 45.45 46.36 0.0M
2021-04-12 51.55 51.55 48.18 49.09 0.0M
2021-04-09 47.09 52.27 47.09 50.64 0.0M
2021-04-08 52.55 52.55 49.55 50.64 0.0M
2021-04-07 53.64 54.82 52.91 54.73 0.0M
2021-04-06 54.64 54.64 52.91 53.64 0.0M
2021-04-01 54.91 55.00 51.82 52.55 0.0M
2021-03-31 56.55 56.55 54.27 55.91 0.0M
2021-03-30 54.00 58.55 54.00 56.36 0.0M
2021-03-29 59.18 62.82 56.36 56.45 0.0M
2021-03-26 52.73 58.82 52.73 58.82 0.0M
2021-03-25 55.55 56.36 51.82 53.55 0.0M
2021-03-24 54.55 56.36 51.91 55.45 0.0M
2021-03-23 60.91 60.91 55.91 55.91 0.0M
2021-03-22 67.27 69.36 57.27 62.09 0.0M
2021-03-19 56.82 63.09 55.55 63.09 0.0M
2021-03-18 54.55 57.36 53.18 57.36 0.0M
2021-03-17 46.64 52.18 46.09 52.18 0.0M
2021-03-16 49.73 50.18 47.36 47.45 0.0M
2021-03-15 54.18 55.36 50.00 50.09 0.0M
2021-03-12 54.55 55.55 50.45 55.55 0.0M
2021-03-11 50.55 50.55 50.55 50.55 0.0M
2021-03-10 42.73 46.00 42.73 46.00 0.0M
2021-03-09 38.82 42.27 38.82 41.82 0.0M
2021-03-08 47.91 47.91 41.91 42.09 0.0M
2021-03-05 50.00 50.00 46.18 46.27 0.0M
2021-03-04 49.09 51.82 49.09 50.00 0.0M
2021-03-03 49.09 49.09 45.82 47.18 0.0M
2021-03-02 52.27 52.27 50.45 50.91 0.0M
2021-02-26 46.00 51.09 46.00 50.00 0.0M
2021-02-25 44.73 52.82 43.68 51.09 0.0M
2021-02-24 58.18 58.18 48.09 48.09 0.0M
2021-02-23 53.36 53.36 53.36 53.36 0.0M
2021-02-22 48.55 48.55 48.55 48.55 0.0M
2021-02-19 44.18 44.18 44.18 44.18 0.0M
2021-02-18 40.18 40.18 40.18 40.18 0.0M
2021-02-17 36.55 36.55 36.55 36.55 0.0M
2021-02-05 33.23 33.23 33.23 33.23 0.0M
2021-02-04 30.23 30.23 30.23 30.23 0.0M
2021-02-03 27.50 27.50 27.50 27.50 0.0M
2021-02-02 25.00 25.00 25.00 25.00 0.0M
2021-02-01 23.14 23.14 22.73 22.73 0.0M
2021-01-29 23.14 23.14 22.73 23.14 0.0M
2021-01-28 24.55 24.55 22.09 22.82 0.0M
2021-01-26 24.55 24.55 24.55 24.55 0.0M
2021-01-25 24.14 24.14 24.14 24.14 0.0M
2021-01-22 25.05 25.05 24.14 24.14 0.0M
2021-01-21 24.45 26.09 23.73 23.82 0.0M
2021-01-20 24.27 24.27 24.27 24.27 0.0M
2021-01-19 23.27 24.00 23.27 24.00 0.0M
2021-01-18 23.59 23.95 23.27 23.27 0.0M
2021-01-15 23.95 23.95 23.95 23.95 0.0M
2021-01-14 24.00 24.36 24.00 24.36 0.0M
2021-01-13 23.64 24.00 23.64 24.00 0.0M
2021-01-12 22.82 23.55 22.82 23.55 0.0M
2021-01-08 23.59 23.59 23.00 23.00 0.0M
2021-01-07 22.91 22.95 22.91 22.95 0.0M
2021-01-06 23.45 23.55 23.45 23.55 0.0M
2021-01-05 22.73 23.59 22.73 23.59 0.0M
2021-01-04 22.64 22.64 22.64 22.64 0.0M