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
2023-12-29 55.10 56.60 55.10 56.40 0.0M
2023-12-28 58.20 58.20 55.00 55.20 0.0M
2023-12-27 56.50 58.40 56.50 57.60 0.0M
2023-12-26 56.20 57.80 55.10 56.00 0.0M
2023-12-25 61.80 61.80 55.70 57.00 0.0M
2023-12-22 67.90 67.90 61.80 61.80 0.0M
2023-12-21 68.60 68.60 62.00 63.80 0.0M
2023-12-20 65.00 68.00 64.40 68.00 0.0M
2023-12-19 60.90 66.00 60.90 65.00 0.0M
2023-12-18 64.90 65.60 63.80 65.10 0.0M
2023-12-15 65.20 65.20 63.60 64.00 0.0M
2023-12-14 66.30 67.10 64.30 65.10 0.0M
2023-12-13 67.50 67.50 64.10 66.30 0.0M
2023-12-12 68.50 68.50 65.60 66.80 0.0M
2023-12-11 67.70 68.90 66.40 68.50 0.0M
2023-12-08 67.10 68.20 66.00 66.20 0.0M
2023-12-07 64.10 69.60 64.10 67.70 0.0M
2023-12-06 64.90 65.80 64.00 65.00 0.0M
2023-12-05 66.20 68.00 63.60 65.70 0.0M
2023-12-04 66.60 69.20 65.30 67.90 0.0M
2023-12-01 64.00 69.80 60.20 67.20 0.0M
2023-11-30 55.00 63.60 55.00 63.60 0.0M
2023-11-29 54.30 57.90 54.20 57.90 0.0M
2023-11-28 48.00 52.70 48.00 52.70 0.0M
2023-11-27 47.40 48.20 47.25 47.95 0.0M
2023-11-24 47.25 49.35 47.25 47.85 0.0M
2023-11-23 47.00 48.00 46.60 47.25 0.0M
2023-11-22 47.90 47.90 46.80 47.00 0.0M
2023-11-21 49.95 50.10 48.00 48.00 0.0M
2023-11-20 52.10 52.10 49.00 49.00 0.0M
2023-11-17 52.30 52.30 51.80 52.00 0.0M
2023-11-16 52.40 52.40 51.50 52.30 0.0M
2023-11-15 52.50 53.50 52.10 53.50 0.0M
2023-11-14 50.30 53.10 50.00 52.00 0.0M
2023-11-13 52.10 52.60 49.00 49.95 0.0M
2023-11-10 56.00 57.00 52.50 52.60 0.0M
2023-11-09 53.00 54.00 52.80 52.80 0.0M
2023-11-08 58.10 59.90 57.90 58.60 0.0M
2023-11-07 55.80 59.00 54.50 58.00 0.0M
2023-11-06 57.90 57.90 55.90 55.90 0.0M
2023-11-03 59.00 59.50 55.50 59.30 0.0M
2023-11-02 59.80 60.60 57.00 60.60 0.0M
2023-11-01 51.20 55.10 51.20 55.10 0.0M
2023-10-31 50.10 52.70 50.10 52.50 0.0M
2023-10-30 51.20 52.00 51.20 51.90 0.0M
2023-10-27 52.90 52.90 51.10 51.20 0.0M
2023-10-26 52.00 53.70 52.00 53.10 0.0M
2023-10-25 52.00 55.90 51.00 54.00 0.0M
2023-10-24 49.25 53.70 49.25 53.70 0.0M
2023-10-23 50.20 50.50 48.90 48.90 0.0M
2023-10-20 49.90 51.60 49.10 51.60 0.0M
2023-10-19 51.40 52.00 50.20 52.00 0.0M
2023-10-18 53.60 54.10 50.50 51.40 0.0M
2023-10-17 51.00 53.70 50.00 52.80 0.0M
2023-10-16 48.00 49.20 46.00 49.20 0.0M
2023-10-13 41.60 44.75 40.80 44.75 0.0M
2023-10-12 39.15 42.00 39.10 40.70 0.0M
2023-10-11 39.20 39.70 39.20 39.70 0.0M
2023-10-06 35.00 36.10 34.40 36.10 0.0M
2023-10-05 35.10 35.10 34.20 34.50 0.0M
2023-10-04 34.50 34.95 34.00 34.00 0.0M
2023-10-03 35.45 35.45 35.45 35.45 0.0M
2023-10-02 34.95 34.95 34.55 34.95 0.0M
2023-09-28 34.75 34.75 34.25 34.50 0.0M
2023-09-27 34.85 34.85 34.00 34.20 0.0M
2023-09-26 34.10 34.25 34.00 34.15 0.0M
2023-09-25 34.15 34.20 34.15 34.20 0.0M
2023-09-22 34.20 34.40 34.00 34.40 0.0M
2023-09-21 34.35 34.40 34.35 34.40 0.0M
2023-09-20 34.85 34.85 34.15 34.15 0.0M
2023-09-19 34.60 34.80 34.50 34.50 0.0M
2023-09-18 34.90 35.40 34.50 34.50 0.0M
2023-09-15 34.95 34.95 34.30 34.50 0.0M
2023-09-14 33.85 35.15 33.85 34.40 0.0M
2023-09-13 34.95 34.95 34.05 34.60 0.0M
2023-09-12 34.90 35.35 34.25 34.25 0.0M
2023-09-11 35.05 36.15 33.50 34.95 0.0M
2023-09-08 37.65 38.70 37.39 38.09 0.0M
2023-09-07 38.17 38.26 37.39 38.26 0.0M
2023-09-06 37.65 37.96 37.65 37.96 0.0M
2023-09-05 37.57 38.70 37.39 37.65 0.0M
2023-09-04 37.30 37.74 37.30 37.61 0.0M
2023-09-01 36.61 36.87 36.52 36.70 0.0M
2023-08-31 36.52 36.61 36.35 36.61 0.0M
2023-08-30 36.35 37.04 36.09 37.04 0.0M
2023-08-29 36.52 36.83 36.52 36.83 0.0M
2023-08-25 36.52 36.52 36.52 36.52 0.0M
2023-08-24 36.52 36.52 36.52 36.52 0.0M
2023-08-23 36.09 36.57 36.09 36.57 0.0M
2023-08-22 35.26 36.65 35.26 36.65 0.0M
2023-08-21 36.52 36.78 36.52 36.78 0.0M
2023-08-18 42.30 42.40 41.90 42.40 0.0M
2023-08-17 42.00 42.60 42.00 42.40 0.0M
2023-08-16 41.40 42.00 41.40 42.00 0.0M
2023-08-15 41.25 42.40 41.05 42.25 0.0M
2023-08-14 40.15 41.25 40.15 41.25 0.0M
2023-08-11 40.40 41.00 40.15 41.00 0.0M
2023-08-10 41.85 41.85 41.85 41.85 0.0M
2023-08-09 41.25 41.65 41.25 41.65 0.0M
2023-08-08 40.15 41.25 40.15 41.25 0.0M
2023-08-07 40.50 41.30 40.50 41.30 0.0M
2023-08-04 41.60 41.60 40.35 41.50 0.0M
2023-08-01 41.70 41.70 41.70 41.70 0.0M
2023-07-31 41.10 41.10 40.50 40.50 0.0M
2023-07-28 40.90 42.10 40.90 42.10 0.0M
2023-07-27 42.40 42.40 42.40 42.40 0.0M
2023-07-26 41.65 41.65 41.00 41.00 0.0M
2023-07-24 41.75 41.80 41.70 41.70 0.0M
2023-07-21 42.00 42.00 41.80 41.80 0.0M
2023-07-20 41.85 41.85 41.80 41.80 0.0M
2023-07-19 42.00 42.00 41.80 41.80 0.0M
2023-07-18 42.00 42.70 41.90 41.90 0.0M
2023-07-17 42.00 42.70 41.80 42.30 0.0M
2023-07-14 43.30 43.30 43.00 43.00 0.0M
2023-07-13 42.85 43.30 42.00 43.30 0.0M
2023-07-12 43.50 43.80 42.10 42.85 0.0M
2023-07-11 42.80 43.00 42.80 42.90 0.0M
2023-07-10 43.50 43.50 42.70 43.35 0.0M
2023-07-07 45.60 45.60 42.95 44.05 0.0M
2023-07-06 45.80 45.80 43.65 44.80 0.0M
2023-07-05 44.00 45.75 43.90 45.75 0.0M
2023-07-04 44.00 44.00 44.00 44.00 0.0M
2023-07-03 44.10 44.10 44.00 44.00 0.0M
2023-06-30 44.40 44.40 43.65 43.65 0.0M
2023-06-29 43.90 44.40 43.25 43.30 0.0M
2023-06-28 45.55 45.55 43.70 43.90 0.0M
2023-06-27 45.50 48.30 45.00 45.00 0.0M
2023-06-26 42.45 46.00 42.40 45.00 0.0M
2023-06-21 43.00 43.00 42.35 42.35 0.0M
2023-06-20 42.80 43.00 42.40 42.40 0.0M
2023-06-19 44.00 44.00 42.15 42.15 0.0M
2023-06-16 42.00 42.20 42.00 42.00 0.0M
2023-06-15 41.85 41.85 41.85 41.85 0.0M
2023-06-14 42.10 42.10 42.00 42.00 0.0M
2023-06-13 42.70 42.70 42.10 42.10 0.0M
2023-06-12 43.00 43.00 41.50 42.10 0.0M
2023-06-09 43.20 43.40 43.05 43.05 0.0M
2023-06-08 43.15 43.75 43.15 43.30 0.0M
2023-06-07 43.05 43.85 43.05 43.65 0.0M
2023-06-06 44.00 44.00 44.00 44.00 0.0M
2023-06-05 43.70 44.85 43.50 44.85 0.0M
2023-06-02 44.70 44.70 43.60 43.70 0.0M
2023-06-01 43.20 44.70 43.20 44.70 0.0M
2023-05-31 42.80 43.00 42.75 42.80 0.0M
2023-05-30 43.00 43.00 42.75 42.75 0.0M
2023-05-29 43.40 43.50 42.80 43.00 0.0M
2023-05-26 43.50 44.00 43.30 43.40 0.0M
2023-05-25 44.50 44.50 43.00 43.30 0.0M
2023-05-24 44.80 44.90 44.70 44.80 0.0M
2023-05-23 44.05 44.95 44.05 44.95 0.0M
2023-05-22 44.95 44.95 44.00 44.00 0.0M
2023-05-19 45.00 45.00 43.85 44.95 0.0M
2023-05-18 44.65 45.20 43.95 45.20 0.0M
2023-05-17 43.95 45.20 43.85 45.20 0.0M
2023-05-16 45.00 45.20 44.30 44.30 0.0M
2023-05-15 44.60 44.60 44.60 44.60 0.0M
2023-05-11 45.20 48.50 45.20 45.70 0.0M
2023-05-10 46.00 46.00 44.50 45.70 0.0M
2023-05-09 48.10 48.10 45.80 46.00 0.0M
2023-05-08 47.00 47.60 47.00 47.60 0.0M
2023-05-05 47.00 48.50 46.30 46.45 0.0M
2023-05-04 47.80 47.80 46.20 46.90 0.0M
2023-05-03 45.00 46.20 45.00 46.20 0.0M
2023-05-02 43.70 45.00 43.60 45.00 0.0M
2023-04-28 44.70 45.00 44.70 45.00 0.0M
2023-04-27 45.50 45.50 44.70 44.70 0.0M
2023-04-25 45.80 45.80 45.10 45.10 0.0M
2023-04-24 45.90 45.90 45.30 45.80 0.0M
2023-04-21 46.80 46.80 45.00 45.10 0.0M
2023-04-20 45.50 45.80 45.50 45.80 0.0M
2023-04-19 45.90 45.90 45.20 45.80 0.0M
2023-04-18 46.00 46.00 45.80 46.00 0.0M
2023-04-17 46.65 46.65 45.50 46.00 0.0M
2023-04-14 45.30 45.50 45.30 45.30 0.0M
2023-04-13 45.70 45.90 45.30 45.30 0.0M
2023-04-12 46.30 46.40 45.80 46.15 0.0M
2023-04-11 45.25 46.20 45.25 46.20 0.0M
2023-04-10 46.15 46.15 45.00 45.55 0.0M
2023-04-07 45.80 46.20 44.75 44.75 0.0M
2023-04-06 44.50 45.50 44.50 45.50 0.0M
2023-03-31 44.50 45.50 44.50 45.50 0.0M
2023-03-30 46.00 46.00 45.00 45.00 0.0M
2023-03-29 45.50 45.50 45.30 45.30 0.0M
2023-03-28 46.00 46.00 45.00 45.00 0.0M
2023-03-27 45.60 46.05 45.55 46.05 0.0M
2023-03-24 45.00 45.10 44.80 45.00 0.0M
2023-03-23 45.00 45.00 44.80 44.80 0.0M
2023-03-22 45.10 45.10 45.00 45.00 0.0M
2023-03-21 45.00 45.00 45.00 45.00 0.0M
2023-03-20 44.25 45.40 44.25 45.40 0.0M
2023-03-17 44.80 45.00 44.40 45.00 0.0M
2023-03-16 44.30 44.30 44.20 44.20 0.0M
2023-03-15 45.00 45.50 44.30 44.30 0.0M
2023-03-14 44.00 44.25 44.00 44.25 0.0M
2023-03-13 43.50 44.40 43.00 44.40 0.0M
2023-03-10 45.00 45.00 44.55 44.55 0.0M
2023-03-09 45.70 45.70 44.60 45.60 0.0M
2023-03-07 45.90 45.90 45.85 45.85 0.0M
2023-03-06 45.90 45.90 44.80 44.80 0.0M
2023-03-03 45.70 45.75 44.55 44.55 0.0M
2023-03-02 45.85 46.00 44.70 44.70 0.0M
2023-03-01 46.00 46.00 46.00 46.00 0.0M
2023-02-24 46.50 46.50 46.00 46.00 0.0M
2023-02-23 44.35 46.10 44.35 45.90 0.0M
2023-02-22 46.00 46.00 44.55 45.55 0.0M
2023-02-21 46.30 46.30 45.70 45.90 0.0M
2023-02-20 45.20 46.00 44.10 46.00 0.0M
2023-02-17 46.00 46.35 46.00 46.30 0.0M
2023-02-16 46.95 46.95 45.20 45.80 0.0M
2023-02-15 45.80 45.80 45.15 45.15 0.0M
2023-02-14 45.50 46.30 45.00 46.30 0.0M
2023-02-13 46.00 46.50 45.75 45.75 0.0M
2023-02-10 48.00 48.00 45.05 46.00 0.0M
2023-02-09 48.30 48.35 45.50 47.35 0.0M
2023-02-06 43.00 44.85 42.55 44.85 0.0M
2023-02-03 43.00 43.00 43.00 43.00 0.0M
2023-02-02 43.00 43.50 42.00 43.50 0.0M
2023-02-01 42.75 42.75 42.75 42.75 0.0M
2023-01-31 42.25 42.25 42.25 42.25 0.0M
2023-01-30 45.00 45.00 44.00 44.00 0.0M
2023-01-17 43.45 45.00 43.45 45.00 0.0M
2023-01-16 42.80 42.80 42.50 42.50 0.0M
2023-01-12 42.00 43.00 42.00 43.00 0.0M
2023-01-11 41.90 42.20 41.90 42.00 0.0M
2023-01-10 44.30 44.30 44.00 44.00 0.0M
2023-01-06 44.00 44.00 44.00 44.00 0.0M
2023-01-05 44.40 44.40 44.40 44.40 0.0M
2023-01-04 43.50 44.30 43.00 44.00 0.0M
2023-01-03 41.60 42.95 41.60 42.90 0.0M