凌通科技

4952
🏛️ 中国台湾 →
40.40
最后更新: 2025-10-03
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
2025-10-03 40.45 40.65 40.15 40.40 0.1M
2025-10-02 40.90 41.10 40.35 40.40 0.1M
2025-10-01 40.90 40.90 40.45 40.65 0.1M
2025-09-30 40.35 41.60 40.35 40.75 0.1M
2025-09-26 42.10 42.10 40.20 40.30 0.2M
2025-09-25 42.80 42.95 42.00 42.00 0.1M
2025-09-24 42.70 42.75 41.85 42.40 0.2M
2025-09-23 43.05 43.05 42.20 42.55 0.2M
2025-09-22 44.00 44.00 42.75 42.90 0.3M
2025-09-19 45.50 45.55 43.80 44.00 0.4M
2025-09-18 45.70 46.40 44.65 45.35 0.6M
2025-09-17 44.60 46.10 43.50 45.70 1.6M
2025-09-16 43.15 46.50 43.15 45.45 4.5M
2025-09-15 39.40 42.90 38.65 42.75 0.8M
2025-09-12 38.90 39.50 38.60 39.10 0.1M
2025-09-11 39.30 39.65 38.20 38.55 0.3M
2025-09-10 40.60 40.60 39.45 39.50 0.3M
2025-09-09 41.85 41.85 40.55 40.70 0.1M
2025-09-08 41.45 41.95 41.10 41.75 0.2M
2025-09-05 41.25 41.50 41.00 41.45 0.1M
2025-09-04 41.70 41.80 41.25 41.25 0.1M
2025-09-03 40.90 41.60 40.90 41.50 0.1M
2025-09-02 40.90 41.35 40.00 41.35 0.1M
2025-09-01 42.25 42.75 40.95 41.35 0.1M
2025-08-29 42.00 42.40 41.50 42.25 0.2M
2025-08-28 41.95 42.00 41.50 41.75 0.1M
2025-08-27 41.00 41.95 40.80 41.95 0.2M
2025-08-26 41.45 41.50 41.00 41.20 0.1M
2025-08-25 41.80 42.25 41.50 41.50 0.2M
2025-08-22 41.40 42.50 41.40 41.50 0.2M
2025-08-21 41.25 42.75 41.10 41.95 0.5M
2025-08-20 39.75 43.00 39.55 41.25 1.0M
2025-08-19 39.45 40.25 39.25 39.90 0.2M
2025-08-18 39.10 39.20 38.90 39.20 0.1M
2025-08-15 38.90 39.20 38.70 39.20 0.2M
2025-08-14 39.10 39.35 38.65 38.90 0.1M
2025-08-13 38.45 39.25 38.45 38.80 0.1M
2025-08-12 38.10 38.40 37.85 38.40 0.1M
2025-08-11 37.95 38.65 37.95 38.45 0.1M
2025-08-08 38.80 39.05 38.70 39.00 0.1M
2025-08-07 39.00 39.45 38.90 38.95 0.1M
2025-08-06 38.85 39.20 38.55 39.20 0.1M
2025-08-05 38.50 38.85 38.20 38.55 0.1M
2025-08-04 38.40 38.40 37.75 38.20 0.1M
2025-08-01 38.40 38.95 38.40 38.70 0.1M
2025-07-31 38.80 39.00 38.60 38.95 0.0M
2025-07-30 39.10 39.10 38.40 38.80 0.0M
2025-07-29 38.80 39.30 38.40 39.05 0.1M
2025-07-28 38.95 39.40 38.90 39.15 0.0M
2025-07-25 38.90 39.20 38.90 38.95 0.0M
2025-07-24 39.45 39.50 39.20 39.20 0.0M
2025-07-23 39.20 40.25 39.20 39.40 0.0M
2025-07-22 40.30 40.30 38.65 39.05 0.1M
2025-07-21 39.85 39.85 39.30 39.55 0.0M
2025-07-18 39.70 39.75 39.30 39.30 0.0M
2025-07-17 39.10 39.50 39.05 39.25 0.1M
2025-07-16 38.50 39.40 38.35 38.85 0.2M
2025-07-15 38.05 38.50 38.00 38.35 0.1M
2025-07-14 38.55 38.55 37.85 38.00 0.1M
2025-07-11 37.95 38.65 37.95 38.55 0.1M
2025-07-10 37.90 38.05 37.80 37.90 0.1M
2025-07-09 37.55 38.20 37.50 38.00 0.1M
2025-07-08 38.90 38.90 37.40 37.80 0.2M
2025-07-07 40.05 40.05 38.80 38.90 0.1M
2025-07-04 40.30 40.30 39.55 40.05 0.1M
2025-07-03 40.35 40.60 40.35 40.35 0.0M
2025-07-02 40.20 40.30 40.00 40.05 0.0M
2025-07-01 40.50 40.70 40.10 40.10 0.1M
2025-06-30 41.00 41.00 40.00 40.35 0.0M
2025-06-27 40.90 41.30 40.60 41.00 0.1M
2025-06-26 42.50 43.75 40.80 40.80 1.0M
2025-06-25 41.00 41.00 39.95 40.40 0.1M
2025-06-24 41.00 42.30 40.95 42.00 0.2M
2025-06-23 40.75 41.75 40.00 40.60 0.1M
2025-06-20 42.95 42.95 40.90 41.30 0.1M
2025-06-19 42.60 42.60 41.50 41.65 0.1M
2025-06-18 42.50 42.60 41.80 42.40 0.1M
2025-06-17 42.85 43.00 42.05 42.50 0.0M
2025-06-16 42.00 42.90 41.95 42.90 0.0M
2025-06-13 42.00 43.00 42.00 42.40 0.1M
2025-06-12 42.90 43.00 42.40 43.00 0.0M
2025-06-11 42.95 43.00 42.60 42.90 0.1M
2025-06-10 42.30 43.25 42.30 42.95 0.1M
2025-06-09 42.80 42.80 42.35 42.55 0.0M
2025-06-06 42.60 43.35 42.60 42.95 0.1M
2025-06-05 42.30 43.00 42.15 42.60 0.1M
2025-06-04 41.10 42.30 41.10 42.15 0.1M
2025-06-03 41.75 41.75 40.90 40.90 0.1M
2025-06-02 42.00 42.30 40.60 40.80 0.1M
2025-05-29 42.35 42.35 42.10 42.15 0.0M
2025-05-28 43.00 43.00 42.10 42.10 0.0M
2025-05-27 43.25 43.90 42.40 42.50 0.1M
2025-05-26 44.25 44.25 43.30 43.30 0.1M
2025-05-23 43.00 44.05 43.00 43.85 0.1M
2025-05-22 43.20 43.20 42.60 43.05 0.0M
2025-05-21 42.90 43.40 42.85 43.40 0.1M
2025-05-20 43.20 43.20 42.60 42.85 0.1M
2025-05-19 43.60 43.75 43.00 43.00 0.1M
2025-05-16 44.00 44.20 43.70 43.95 0.1M
2025-05-15 44.25 44.25 43.70 43.70 0.1M
2025-05-14 43.90 44.30 43.50 44.25 0.2M
2025-05-13 43.80 44.25 43.30 43.45 0.1M
2025-05-12 42.80 43.40 42.80 43.30 0.2M
2025-05-09 41.40 42.25 41.40 42.20 0.1M
2025-05-08 40.70 41.90 40.70 41.40 0.1M
2025-05-07 41.20 41.20 40.70 40.80 0.1M
2025-05-06 40.75 41.50 40.40 41.00 0.1M
2025-05-05 42.35 42.35 39.85 40.65 0.2M
2025-05-02 42.00 42.30 41.60 42.30 0.2M
2025-04-30 42.10 42.20 41.50 41.50 0.2M
2025-04-29 41.10 42.15 41.10 42.15 0.1M
2025-04-28 41.00 41.70 41.00 41.50 0.1M
2025-04-25 39.90 41.05 39.90 41.00 0.2M
2025-04-24 40.00 40.10 39.35 39.35 0.1M
2025-04-23 39.50 40.15 39.50 39.65 0.2M
2025-04-22 37.30 39.00 37.30 38.70 0.3M
2025-04-21 41.10 41.10 39.00 39.15 0.2M
2025-04-18 40.80 41.30 40.40 41.05 0.1M
2025-04-17 41.20 41.20 40.10 40.70 0.1M
2025-04-16 41.90 42.30 40.55 41.20 0.2M
2025-04-15 40.60 41.90 40.60 41.90 0.2M
2025-04-14 40.50 42.30 40.15 40.35 0.3M
2025-04-11 37.75 40.50 36.70 40.50 0.5M
2025-04-10 37.80 37.80 37.00 37.80 0.2M
2025-04-09 38.10 38.10 34.40 34.40 1.0M
2025-04-08 38.20 39.30 38.20 38.20 0.6M
2025-04-07 42.40 42.40 42.40 42.40 0.0M
2025-04-02 46.85 47.35 46.05 47.10 0.1M
2025-04-01 45.50 47.00 45.50 46.85 0.3M
2025-03-31 47.20 47.30 45.60 45.70 0.6M
2025-03-28 49.80 49.80 48.05 48.40 0.5M
2025-03-27 50.20 50.60 49.90 50.00 0.2M
2025-03-26 50.90 50.90 50.50 50.60 0.0M
2025-03-25 50.90 51.10 50.30 50.50 0.1M
2025-03-24 51.20 51.70 50.80 50.80 0.1M
2025-03-21 51.70 51.70 51.10 51.10 0.1M
2025-03-20 51.10 51.80 51.10 51.70 0.1M
2025-03-19 51.10 51.20 51.00 51.00 0.1M
2025-03-18 51.10 51.70 51.10 51.40 0.1M
2025-03-17 51.00 51.60 50.90 51.00 0.1M
2025-03-14 50.60 51.00 50.10 51.00 0.1M
2025-03-13 51.50 51.60 50.30 50.30 0.3M
2025-03-12 51.50 51.80 51.00 51.20 0.2M
2025-03-11 50.10 51.50 49.75 51.50 0.3M
2025-03-10 50.60 51.10 50.60 50.70 0.1M
2025-03-07 51.20 51.20 50.60 50.60 0.2M
2025-03-06 52.10 52.10 51.20 51.20 0.1M
2025-03-05 51.70 52.00 51.50 51.90 0.1M
2025-03-04 51.10 51.80 50.40 51.50 0.2M
2025-03-03 52.40 52.40 51.20 51.40 0.3M
2025-02-27 53.30 53.80 52.50 52.60 0.2M
2025-02-26 53.90 54.20 53.30 53.30 0.2M
2025-02-25 54.30 54.50 53.60 54.10 0.2M
2025-02-24 54.30 54.70 53.50 54.30 0.1M
2025-02-21 54.90 54.90 54.30 54.60 0.1M
2025-02-20 54.90 55.30 54.30 54.80 0.2M
2025-02-19 54.10 54.80 54.10 54.80 0.3M
2025-02-18 54.30 54.60 53.90 54.10 0.1M
2025-02-17 55.00 55.00 53.80 54.10 0.2M
2025-02-14 54.00 54.70 53.50 54.40 0.4M
2025-02-13 52.80 54.00 52.80 53.80 0.3M
2025-02-12 53.00 53.40 52.30 52.80 0.2M
2025-02-11 53.20 53.50 52.50 52.70 0.2M
2025-02-10 53.80 53.80 52.50 53.30 0.2M
2025-02-07 54.00 54.70 53.50 54.60 0.3M
2025-02-06 53.70 54.20 53.70 54.10 0.2M
2025-02-05 52.90 53.70 52.80 53.50 0.3M
2025-02-04 51.80 52.90 51.40 52.30 0.3M
2025-02-03 49.65 51.50 49.65 51.40 0.3M
2025-01-22 52.50 52.50 51.70 52.50 0.3M
2025-01-21 52.40 52.60 51.60 52.40 0.3M
2025-01-20 52.10 52.30 51.30 52.30 0.2M
2025-01-17 51.40 51.90 51.20 51.90 0.2M
2025-01-16 51.60 52.30 51.30 51.30 0.2M
2025-01-15 51.20 51.80 51.10 51.10 0.2M
2025-01-14 51.40 52.20 50.90 51.10 0.5M
2025-01-13 52.10 52.20 50.10 51.20 0.6M
2025-01-10 55.50 55.50 51.50 52.10 1.1M
2025-01-09 53.10 56.60 53.00 55.40 1.6M
2025-01-08 53.00 54.10 53.00 53.50 0.2M
2025-01-07 54.80 54.80 53.50 53.50 0.2M
2025-01-06 53.60 54.70 53.00 54.50 0.4M
2025-01-03 55.30 55.50 53.00 53.30 0.5M
2025-01-02 56.50 56.70 55.20 55.20 0.4M