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
2024-12-31 51.20 51.80 50.80 50.80 0.0M
2024-12-30 50.00 51.50 50.00 51.10 0.0M
2024-12-27 49.40 49.55 49.40 49.50 0.0M
2024-12-26 50.00 50.00 50.00 50.00 0.0M
2024-12-25 50.00 50.00 50.00 50.00 0.0M
2024-12-24 50.00 50.00 50.00 50.00 0.0M
2024-12-23 50.00 50.00 49.25 49.95 0.0M
2024-12-20 49.40 49.40 49.35 49.35 0.0M
2024-12-19 49.40 49.40 49.25 49.25 0.0M
2024-12-18 49.60 50.00 49.60 50.00 0.0M
2024-12-17 49.20 49.55 49.20 49.50 0.0M
2024-12-16 49.80 49.85 49.20 49.20 0.0M
2024-12-13 50.00 50.00 49.50 49.50 0.0M
2024-12-12 49.60 49.60 49.60 49.60 0.0M
2024-12-11 49.50 49.50 49.45 49.45 0.0M
2024-12-10 50.20 50.20 49.40 49.40 0.0M
2024-12-09 50.70 50.70 50.30 50.30 0.0M
2024-12-06 51.00 51.40 50.70 51.20 0.0M
2024-12-05 50.60 51.00 50.50 51.00 0.0M
2024-12-04 51.60 51.90 50.90 50.90 0.0M
2024-12-03 50.00 51.50 50.00 51.40 0.0M
2024-12-02 50.30 50.50 50.10 50.10 0.0M
2024-11-29 50.00 50.10 50.00 50.10 0.0M
2024-11-28 49.85 49.85 49.80 49.80 0.0M
2024-11-27 50.30 50.30 50.10 50.10 0.0M
2024-11-26 50.00 50.40 50.00 50.40 0.0M
2024-11-25 50.80 50.90 50.30 50.30 0.0M
2024-11-22 51.00 51.00 50.20 50.80 0.0M
2024-11-21 50.50 50.50 49.90 49.90 0.0M
2024-11-20 51.10 51.10 50.00 50.20 0.0M
2024-11-19 49.50 52.00 49.10 51.70 0.0M
2024-11-18 49.50 49.50 49.00 49.20 0.0M
2024-11-15 50.00 50.00 49.00 49.50 0.0M
2024-11-14 50.90 50.90 49.50 49.50 0.0M
2024-11-13 51.50 51.50 49.85 50.00 0.0M
2024-11-12 52.40 52.50 50.60 50.60 0.0M
2024-11-11 50.10 51.20 50.00 50.70 0.0M
2024-11-08 49.20 49.30 49.10 49.30 0.0M
2024-11-07 49.05 49.10 49.05 49.10 0.0M
2024-11-06 49.00 49.00 49.00 49.00 0.0M
2024-11-05 49.20 49.20 49.20 49.20 0.0M
2024-11-04 49.20 49.20 49.00 49.20 0.0M
2024-11-01 49.20 49.25 49.20 49.25 0.0M
2024-10-30 50.00 50.00 49.10 49.20 0.0M
2024-10-29 49.00 49.00 48.90 48.95 0.0M
2024-10-28 49.20 49.20 49.00 49.00 0.0M
2024-10-25 49.45 49.70 49.10 49.70 0.0M
2024-10-23 49.00 49.60 49.00 49.50 0.0M
2024-10-22 49.20 49.55 49.00 49.00 0.0M
2024-10-21 49.15 49.65 49.00 49.65 0.0M
2024-10-18 49.85 50.00 49.00 49.70 0.0M
2024-10-17 49.70 49.70 48.00 49.20 0.0M
2024-10-16 49.70 49.75 49.70 49.70 0.0M
2024-10-15 49.60 49.70 49.00 49.70 0.0M
2024-10-14 49.00 49.70 49.00 49.50 0.0M
2024-10-09 49.15 49.15 48.60 48.70 0.0M
2024-10-08 48.65 49.70 48.65 49.70 0.0M
2024-10-07 50.80 50.80 50.50 50.60 0.0M
2024-10-04 50.10 50.10 49.00 50.00 0.0M
2024-10-01 50.70 50.90 50.00 50.90 0.0M
2024-09-30 50.00 50.20 50.00 50.20 0.0M
2024-09-27 51.00 51.70 50.50 51.30 0.0M
2024-09-26 51.10 51.80 51.10 51.10 0.0M
2024-09-25 51.00 52.10 50.70 52.10 0.0M
2024-09-24 51.40 51.90 50.50 51.90 0.0M
2024-09-23 50.40 50.40 50.40 50.40 0.0M
2024-09-20 50.30 50.50 50.30 50.30 0.0M
2024-09-19 50.30 50.90 50.30 50.50 0.0M
2024-09-18 51.90 52.20 51.00 51.00 0.0M
2024-09-16 51.50 51.90 51.00 51.90 0.0M
2024-09-13 51.20 52.60 50.20 51.50 0.0M
2024-09-12 50.00 51.20 50.00 51.20 0.0M
2024-09-11 49.75 49.75 49.75 49.75 0.0M
2024-09-10 52.10 52.10 49.70 49.70 0.0M
2024-09-09 52.30 52.30 51.20 52.00 0.0M
2024-09-06 52.20 52.20 51.30 52.10 0.0M
2024-09-05 53.80 53.80 51.40 52.20 0.0M
2024-09-04 52.50 53.10 52.00 52.70 0.0M
2024-09-03 52.50 54.40 52.50 52.60 0.0M
2024-09-02 50.90 52.50 50.00 51.70 0.0M
2024-08-30 51.73 51.73 50.00 50.82 0.0M
2024-08-29 53.55 53.55 50.00 50.73 0.0M
2024-08-28 48.27 49.36 48.27 49.00 0.0M
2024-08-27 49.36 49.36 49.36 49.36 0.0M
2024-08-26 50.09 50.09 49.82 50.00 0.0M
2024-08-23 49.55 50.09 49.55 50.09 0.0M
2024-08-22 50.36 50.73 49.64 49.64 0.0M
2024-08-21 50.00 50.91 49.82 49.82 0.0M
2024-08-20 50.00 51.09 49.55 50.00 0.0M
2024-08-19 53.00 55.30 52.80 55.30 0.0M
2024-08-16 52.80 52.90 51.80 52.50 0.0M
2024-08-15 52.10 52.10 52.10 52.10 0.0M
2024-08-14 51.90 52.10 51.80 52.10 0.0M
2024-08-13 53.00 53.00 51.60 51.80 0.0M
2024-08-12 53.20 53.20 51.50 52.40 0.0M
2024-08-09 51.50 53.40 51.50 52.40 0.0M
2024-08-08 50.60 51.50 50.00 51.00 0.0M
2024-08-07 52.40 52.80 51.50 52.00 0.0M
2024-08-06 49.00 51.30 46.70 51.20 0.0M
2024-08-05 50.00 50.00 47.00 47.05 0.0M
2024-08-02 52.50 53.50 51.70 51.90 0.0M
2024-08-01 53.70 53.80 53.00 53.10 0.0M
2024-07-31 51.60 52.50 51.40 52.50 0.0M
2024-07-30 52.20 52.30 52.00 52.20 0.0M
2024-07-29 52.20 52.30 51.10 52.30 0.0M
2024-07-26 51.70 52.40 51.70 52.00 0.0M
2024-07-23 51.00 53.00 51.00 51.80 0.0M
2024-07-22 51.00 52.00 50.30 50.30 0.0M
2024-07-19 51.70 52.30 51.20 52.30 0.0M
2024-07-18 52.60 52.70 52.00 52.20 0.0M
2024-07-17 53.00 53.00 52.70 52.70 0.0M
2024-07-16 53.50 53.50 53.10 53.10 0.0M
2024-07-15 53.40 53.50 53.30 53.30 0.0M
2024-07-12 53.30 54.00 53.20 54.00 0.0M
2024-07-11 54.40 54.50 53.60 54.00 0.0M
2024-07-10 54.50 55.10 53.20 54.20 0.0M
2024-07-09 55.60 55.60 53.00 54.50 0.0M
2024-07-08 55.50 56.20 54.60 54.60 0.0M
2024-07-05 55.10 56.30 55.10 55.10 0.0M
2024-07-04 54.90 55.90 54.90 55.30 0.0M
2024-07-03 54.80 55.70 54.50 54.50 0.0M
2024-07-02 55.00 55.50 54.00 54.50 0.0M
2024-07-01 55.70 55.70 54.50 54.80 0.0M
2024-06-28 54.50 56.90 54.00 55.70 0.0M
2024-06-27 54.10 59.40 54.10 57.30 0.0M
2024-06-26 54.00 54.50 53.70 54.00 0.0M
2024-06-25 53.70 54.50 53.10 54.00 0.0M
2024-06-24 53.10 53.70 52.80 53.50 0.0M
2024-06-21 53.10 53.90 52.80 53.10 0.0M
2024-06-20 53.00 54.30 53.00 53.10 0.0M
2024-06-19 54.30 54.30 52.80 53.10 0.0M
2024-06-18 53.00 54.80 52.60 54.60 0.0M
2024-06-17 52.90 53.00 52.40 53.00 0.0M
2024-06-14 53.10 53.20 52.60 53.20 0.0M
2024-06-13 53.80 53.80 52.50 53.10 0.0M
2024-06-12 54.00 54.80 53.80 53.80 0.0M
2024-06-11 54.50 54.50 53.60 53.90 0.0M
2024-06-07 55.00 55.80 53.90 55.10 0.0M
2024-06-06 56.40 56.40 54.40 55.00 0.0M
2024-06-05 54.20 56.20 54.10 56.20 0.0M
2024-06-04 55.10 58.10 53.00 54.00 0.0M
2024-06-03 56.40 57.00 54.30 57.00 0.0M
2024-05-31 54.00 59.80 54.00 58.00 0.0M
2024-05-30 50.00 55.00 50.00 55.00 0.0M
2024-05-29 49.50 50.20 48.85 50.00 0.0M
2024-05-28 48.80 49.80 48.70 49.80 0.0M
2024-05-27 50.00 50.50 49.45 49.45 0.0M
2024-05-24 48.85 49.85 48.85 49.85 0.0M
2024-05-23 49.60 49.80 48.60 48.85 0.0M
2024-05-22 49.00 50.00 48.70 50.00 0.0M
2024-05-21 49.20 49.20 48.60 49.20 0.0M
2024-05-20 50.00 50.00 49.20 49.20 0.0M
2024-05-17 49.55 49.60 49.00 49.20 0.0M
2024-05-16 49.65 49.65 49.00 49.00 0.0M
2024-05-15 49.65 49.65 48.80 48.95 0.0M
2024-05-14 48.65 48.80 48.50 48.80 0.0M
2024-05-13 49.65 49.65 48.05 49.45 0.0M
2024-05-10 49.65 49.65 49.00 49.15 0.0M
2024-05-09 50.40 51.00 49.40 50.00 0.0M
2024-05-08 50.40 50.50 50.40 50.40 0.0M
2024-05-07 51.10 51.10 50.50 50.80 0.0M
2024-05-06 53.50 53.50 51.00 51.70 0.0M
2024-05-03 51.50 51.90 51.10 51.70 0.0M
2024-05-02 49.90 52.10 49.90 51.90 0.0M
2024-04-30 49.75 49.90 49.30 49.90 0.0M
2024-04-29 50.00 50.00 49.40 49.50 0.0M
2024-04-26 50.60 50.60 49.05 49.50 0.0M
2024-04-25 49.15 49.15 47.95 49.00 0.0M
2024-04-24 48.65 49.00 48.05 49.00 0.0M
2024-04-23 49.00 49.65 48.40 48.40 0.0M
2024-04-22 49.05 49.05 47.70 47.80 0.0M
2024-04-19 50.70 50.90 47.80 47.95 0.0M
2024-04-18 47.90 49.30 47.80 49.20 0.0M
2024-04-17 48.40 49.50 48.35 48.35 0.0M
2024-04-16 50.80 52.40 48.00 48.90 0.0M
2024-04-15 51.80 52.20 50.80 51.00 0.0M
2024-04-12 52.30 53.60 52.00 52.60 0.0M
2024-04-11 53.00 54.00 52.10 52.30 0.0M
2024-04-10 54.50 54.50 52.70 53.40 0.0M
2024-04-09 54.50 54.50 53.50 53.60 0.0M
2024-04-08 52.80 54.80 52.80 54.50 0.0M
2024-04-03 52.00 52.70 51.20 52.70 0.0M
2024-04-02 52.20 53.60 50.60 52.60 0.0M
2024-04-01 52.80 53.50 52.30 53.00 0.0M
2024-03-29 52.20 52.80 52.10 52.80 0.0M
2024-03-28 54.90 54.90 51.90 52.70 0.0M
2024-03-27 53.00 53.70 51.80 53.60 0.0M
2024-03-26 53.80 53.80 51.80 53.20 0.0M
2024-03-25 51.80 53.90 51.80 53.50 0.0M
2024-03-22 53.40 53.40 51.90 52.80 0.0M
2024-03-21 53.20 53.40 52.30 53.40 0.0M
2024-03-20 54.70 54.70 52.80 54.00 0.0M
2024-03-19 54.20 54.20 53.00 53.80 0.0M
2024-03-18 53.80 53.80 51.60 53.40 0.0M
2024-03-15 54.50 54.60 52.00 53.80 0.0M
2024-03-14 55.40 55.40 53.10 53.60 0.0M
2024-03-13 57.30 57.30 55.80 55.80 0.0M
2024-03-12 57.30 57.90 55.20 57.30 0.0M
2024-03-11 57.30 58.70 57.30 57.70 0.0M
2024-03-08 58.00 58.00 56.50 56.80 0.0M
2024-03-07 59.00 59.00 57.30 58.20 0.0M
2024-03-06 57.80 59.60 57.80 59.10 0.0M
2024-03-05 60.80 61.00 58.10 58.70 0.0M
2024-03-04 59.80 63.20 59.80 60.60 0.0M
2024-03-01 58.80 58.80 57.60 58.50 0.0M
2024-02-29 56.20 57.30 56.00 57.00 0.0M
2024-02-27 57.40 57.50 55.50 56.00 0.0M
2024-02-26 57.90 57.90 55.80 56.70 0.0M
2024-02-23 58.20 58.20 57.00 57.10 0.0M
2024-02-22 59.30 60.40 57.70 58.50 0.0M
2024-02-21 58.20 59.40 58.00 59.30 0.0M
2024-02-20 58.80 58.90 58.00 58.50 0.0M
2024-02-19 61.90 61.90 59.30 59.30 0.0M
2024-02-16 65.00 65.00 58.80 61.90 0.0M
2024-02-15 58.00 62.70 56.10 62.70 0.0M
2024-02-05 57.90 58.00 56.80 57.70 0.0M
2024-02-02 59.50 60.00 58.00 58.50 0.0M
2024-02-01 60.80 60.80 58.10 59.50 0.0M
2024-01-31 60.00 62.20 60.00 60.80 0.0M
2024-01-30 62.30 62.30 59.20 60.50 0.0M
2024-01-29 61.00 61.00 59.00 60.40 0.0M
2024-01-26 62.00 63.00 60.40 61.00 0.0M
2024-01-25 66.90 67.40 62.10 62.50 0.0M
2024-01-24 63.50 68.40 63.50 66.70 0.0M
2024-01-23 67.30 67.50 65.20 65.20 0.0M
2024-01-22 66.50 68.40 66.10 67.30 0.0M
2024-01-19 67.60 68.00 65.40 66.50 0.0M
2024-01-18 65.70 67.80 65.30 66.90 0.0M
2024-01-17 65.00 68.20 65.00 65.50 0.0M
2024-01-16 68.00 68.00 64.50 65.20 0.0M
2024-01-15 66.00 68.90 66.00 67.70 0.0M
2024-01-12 72.50 72.50 68.00 68.30 0.0M
2024-01-11 73.00 75.50 72.20 72.80 0.0M
2024-01-10 75.90 78.80 71.60 74.50 0.0M
2024-01-09 70.00 76.00 69.60 75.80 0.0M
2024-01-08 65.00 69.10 63.80 69.10 0.0M
2024-01-05 67.40 67.90 62.90 62.90 0.0M
2024-01-04 65.90 69.60 63.60 69.00 0.0M
2024-01-03 58.60 63.30 56.70 63.30 0.0M
2024-01-02 56.40 58.20 56.40 57.60 0.0M