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
2021-12-30 68.00 68.40 67.20 67.70 0.4M
2021-12-29 67.40 68.50 67.10 68.20 0.4M
2021-12-28 68.50 68.50 67.40 67.50 0.4M
2021-12-27 67.00 68.00 66.80 67.90 0.4M
2021-12-24 68.40 68.50 66.90 67.00 0.5M
2021-12-23 68.00 68.40 67.90 67.90 0.4M
2021-12-22 67.60 68.70 67.40 67.50 0.5M
2021-12-21 66.80 67.50 66.70 67.00 0.4M
2021-12-20 66.00 67.30 66.00 66.90 0.2M
2021-12-17 67.60 67.90 66.50 66.50 0.6M
2021-12-16 67.80 68.60 67.50 68.40 0.5M
2021-12-15 66.00 67.60 66.00 67.10 0.4M
2021-12-14 68.50 68.50 66.20 66.40 0.9M
2021-12-13 68.90 69.10 67.90 68.60 0.6M
2021-12-10 68.50 69.30 68.10 68.40 0.5M
2021-12-09 69.70 70.20 68.50 68.60 1.0M
2021-12-08 70.60 71.10 69.00 69.30 3.6M
2021-12-07 74.10 74.20 72.10 72.40 0.8M
2021-12-06 74.00 74.00 72.70 73.30 0.8M
2021-12-03 72.50 74.90 72.40 74.00 1.7M
2021-12-02 73.90 74.30 71.70 71.70 1.4M
2021-12-01 73.00 74.40 72.40 74.40 1.2M
2021-11-30 74.00 74.30 72.50 73.70 1.5M
2021-11-29 70.30 73.50 69.20 72.70 1.5M
2021-11-26 72.70 73.00 70.20 71.20 1.3M
2021-11-25 74.30 75.00 72.70 72.70 0.8M
2021-11-24 73.60 74.30 72.50 73.60 0.9M
2021-11-23 75.30 75.30 72.30 73.00 1.8M
2021-11-22 75.30 76.20 74.40 75.10 1.4M
2021-11-19 76.10 77.30 75.00 75.20 2.5M
2021-11-18 79.80 80.30 76.30 77.00 6.4M
2021-11-17 75.60 77.70 75.30 77.50 4.5M
2021-11-16 76.00 76.90 73.20 75.10 3.5M
2021-11-15 75.80 78.20 74.70 76.10 6.4M
2021-11-12 72.40 75.30 71.80 74.10 5.4M
2021-11-11 72.00 73.80 71.00 71.80 3.4M
2021-11-10 69.00 74.40 68.30 73.20 7.2M
2021-11-09 66.30 70.60 66.30 69.90 3.9M
2021-11-08 65.00 65.10 63.80 64.90 0.6M
2021-11-05 65.90 66.10 63.70 64.50 1.1M
2021-11-04 66.80 67.10 65.30 65.50 0.8M
2021-11-03 66.70 67.00 64.60 66.20 1.2M
2021-11-02 71.50 74.60 65.70 65.80 7.5M
2021-11-01 66.60 69.50 66.40 68.70 2.2M
2021-10-29 66.20 66.40 65.20 65.60 0.8M
2021-10-28 67.30 67.30 65.30 65.70 1.0M
2021-10-27 64.00 67.00 64.00 67.00 2.0M
2021-10-26 65.50 65.80 63.60 63.60 1.3M
2021-10-25 65.80 65.80 64.30 65.00 0.5M
2021-10-22 65.10 66.30 64.30 66.00 1.6M
2021-10-21 64.00 66.20 63.60 65.80 1.6M
2021-10-20 65.00 65.20 63.30 63.90 0.8M
2021-10-19 63.00 64.70 62.70 64.50 1.4M
2021-10-18 62.30 62.90 61.50 62.00 0.5M
2021-10-15 61.60 62.70 61.40 61.90 0.6M
2021-10-14 60.80 61.30 58.10 60.50 0.7M
2021-10-13 61.10 61.90 58.70 59.80 0.7M
2021-10-12 62.00 62.80 60.60 60.70 0.8M
2021-10-08 64.80 65.00 62.30 63.40 1.1M
2021-10-07 60.60 63.30 60.60 63.30 1.1M
2021-10-06 62.00 62.60 60.00 60.00 0.8M
2021-10-05 57.50 62.10 57.30 61.70 1.3M
2021-10-04 61.40 62.90 59.50 59.50 1.3M
2021-10-01 64.50 64.50 60.30 60.50 1.5M
2021-09-30 65.00 65.20 64.00 64.90 0.7M
2021-09-29 63.90 66.90 63.80 64.50 1.3M
2021-09-28 66.10 66.50 64.80 65.40 0.8M
2021-09-27 67.00 67.90 66.60 66.70 0.6M
2021-09-24 65.90 67.50 65.90 66.60 1.1M
2021-09-23 66.10 66.60 65.20 65.20 0.5M
2021-09-22 64.50 65.60 64.40 65.10 0.9M
2021-09-17 68.00 68.00 66.90 67.40 0.8M
2021-09-16 67.70 68.70 67.10 67.40 0.9M
2021-09-15 67.90 68.30 66.30 66.60 1.1M
2021-09-14 69.70 70.10 68.00 68.30 1.1M
2021-09-13 70.80 71.50 69.30 69.50 1.0M
2021-09-10 71.00 71.60 69.60 71.00 1.1M
2021-09-09 69.60 71.50 69.10 70.90 1.3M
2021-09-08 71.30 73.30 68.90 69.50 2.3M
2021-09-07 75.10 75.70 71.20 72.40 2.6M
2021-09-06 79.50 79.50 74.90 75.40 5.0M
2021-09-03 75.00 78.30 74.20 77.40 3.3M
2021-09-02 77.00 78.70 73.80 74.40 6.7M
2021-09-01 74.30 77.10 74.00 76.40 3.6M
2021-08-31 72.10 75.40 71.00 74.80 3.7M
2021-08-30 73.80 74.90 71.60 71.90 2.6M
2021-08-27 76.00 77.70 73.10 73.80 4.2M
2021-08-26 83.00 83.50 76.80 77.00 12.3M
2021-08-25 69.80 76.70 69.70 76.70 4.7M
2021-08-24 70.90 72.20 68.90 69.80 2.7M
2021-08-23 69.90 71.60 69.10 70.80 2.9M
2021-08-20 66.00 69.60 66.00 68.30 2.6M
2021-08-19 67.70 70.20 65.50 65.50 2.7M
2021-08-18 64.10 69.20 63.80 68.50 3.0M
2021-08-17 70.20 70.30 65.10 65.10 2.9M
2021-08-16 68.50 70.30 66.50 69.80 2.7M
2021-08-13 72.20 72.60 68.80 68.80 3.0M
2021-08-12 69.50 72.80 69.20 72.00 3.2M
2021-08-11 73.90 73.90 68.00 68.60 3.6M
2021-08-10 77.10 77.60 73.00 75.70 3.2M
2021-08-09 77.90 79.90 75.30 76.90 3.0M
2021-08-06 81.90 82.10 78.00 78.50 4.0M
2021-08-05 81.30 84.00 80.20 80.40 5.1M
2021-08-04 84.00 84.30 79.60 79.60 6.4M
2021-08-03 84.00 85.00 82.70 83.10 3.3M
2021-08-02 86.20 87.40 82.10 82.80 6.0M
2021-07-30 85.00 88.70 83.20 84.40 8.5M
2021-07-29 84.90 85.60 81.50 84.40 5.2M
2021-07-28 84.80 86.00 76.50 83.00 9.0M
2021-07-27 89.80 89.90 84.30 85.00 7.6M
2021-07-26 88.60 89.90 86.90 87.60 8.1M
2021-07-23 91.30 96.90 86.00 86.90 26.0M
2021-07-22 91.50 92.40 87.00 88.50 15.2M
2021-07-21 90.40 94.30 87.00 88.70 26.7M
2021-07-20 86.30 93.80 81.30 87.00 43.6M
2021-07-19 80.40 86.30 79.50 86.30 31.8M
2021-07-16 70.40 78.50 69.50 78.50 18.1M
2021-07-15 73.00 73.90 67.50 71.40 12.5M
2021-07-14 82.90 84.00 70.00 70.00 25.2M
2021-07-13 75.00 77.70 73.10 77.70 15.2M
2021-07-12 69.00 70.70 67.40 70.70 15.9M
2021-07-09 58.80 64.30 58.00 64.30 12.3M
2021-07-08 58.30 59.70 57.80 58.50 3.4M
2021-07-07 57.40 58.40 57.00 57.30 1.3M
2021-07-06 58.10 58.50 56.60 57.40 1.3M
2021-07-05 57.00 58.20 56.80 57.90 1.6M
2021-07-02 55.90 57.20 55.80 56.20 0.8M
2021-07-01 56.30 56.60 55.10 55.90 0.7M
2021-06-30 56.80 56.80 55.90 56.60 0.6M
2021-06-29 58.00 58.50 56.30 56.30 1.2M
2021-06-28 57.20 58.80 57.20 57.90 1.3M
2021-06-25 57.90 58.10 57.00 57.10 1.2M
2021-06-24 57.00 57.70 56.90 57.40 0.9M
2021-06-23 56.20 57.60 56.20 56.90 1.3M
2021-06-22 55.40 56.40 55.30 55.80 0.6M
2021-06-21 56.00 56.30 54.30 54.90 1.0M
2021-06-18 57.20 57.20 56.10 56.20 0.6M
2021-06-17 56.10 57.10 55.80 56.80 1.0M
2021-06-16 55.90 56.60 55.60 55.60 0.7M
2021-06-15 57.00 57.20 55.50 56.10 1.2M
2021-06-11 55.10 56.00 54.50 55.70 0.9M
2021-06-10 54.80 56.40 53.90 54.30 1.7M
2021-06-09 53.40 55.20 53.30 54.70 1.4M
2021-06-08 52.30 53.70 52.30 53.30 0.6M
2021-06-07 52.40 52.40 50.50 51.80 0.4M
2021-06-04 52.00 52.50 51.80 52.00 0.2M
2021-06-03 51.70 52.80 51.60 52.30 0.4M
2021-06-02 53.00 53.70 51.40 51.70 0.7M
2021-06-01 52.40 53.50 52.10 52.70 0.6M
2021-05-31 51.50 52.60 51.20 52.00 0.6M
2021-05-28 50.60 51.70 50.10 51.10 0.6M
2021-05-27 50.00 50.40 49.30 50.00 0.2M
2021-05-26 50.60 50.90 49.90 50.20 0.4M
2021-05-25 49.95 51.30 49.50 50.30 0.8M
2021-05-24 47.30 48.80 47.10 48.60 0.3M
2021-05-21 47.95 48.40 47.15 47.80 0.3M
2021-05-20 47.60 48.40 46.45 46.85 0.3M
2021-05-19 46.55 48.05 46.55 47.60 0.4M
2021-05-18 44.10 47.15 44.10 46.80 0.8M
2021-05-17 43.35 46.75 42.85 43.15 0.9M
2021-05-14 47.95 49.40 46.50 47.30 1.0M
2021-05-13 45.15 49.00 44.60 47.30 1.5M
2021-05-12 48.35 50.30 44.55 46.05 2.1M
2021-05-11 50.60 51.30 48.55 49.50 1.3M
2021-05-10 53.70 53.70 51.60 52.00 0.7M
2021-05-07 51.60 53.60 51.60 53.40 0.8M
2021-05-06 51.20 52.20 50.00 51.00 0.6M
2021-05-05 52.80 53.40 50.60 50.70 0.9M
2021-05-04 54.40 54.80 49.20 52.80 2.1M
2021-05-03 56.90 56.90 54.00 54.20 1.8M
2021-04-29 57.30 57.60 55.80 56.90 1.9M
2021-04-28 59.50 59.50 56.90 57.10 6.1M
2021-04-27 57.40 60.70 56.70 60.70 6.9M
2021-04-26 57.60 58.00 56.50 57.00 1.8M
2021-04-23 54.60 57.00 54.00 56.80 1.8M
2021-04-22 56.90 57.00 53.50 54.80 2.0M
2021-04-21 56.80 57.00 55.80 56.40 1.0M
2021-04-20 56.20 57.70 55.50 56.80 1.3M
2021-04-19 57.50 58.00 55.60 56.40 1.8M
2021-04-16 57.00 58.50 56.70 57.30 3.1M
2021-04-15 56.20 58.20 55.20 57.80 5.6M
2021-04-14 54.10 55.00 50.70 55.00 2.8M
2021-04-13 55.80 56.60 54.00 54.10 1.7M
2021-04-12 57.00 57.50 55.20 55.30 2.1M
2021-04-09 58.70 58.90 56.00 56.50 2.7M
2021-04-08 58.10 58.80 57.10 58.00 3.2M
2021-04-07 58.00 60.60 57.30 58.70 9.1M
2021-04-06 58.00 58.10 55.70 56.80 3.0M
2021-04-01 58.40 59.60 57.20 57.30 3.0M
2021-03-31 57.50 60.30 56.60 57.60 6.6M
2021-03-30 57.00 59.20 56.00 56.50 12.1M
2021-03-29 51.30 55.00 50.70 54.60 6.6M
2021-03-26 50.50 50.70 49.35 50.60 1.8M
2021-03-25 49.70 50.90 49.50 49.90 1.6M
2021-03-24 48.95 50.70 48.55 49.50 1.7M
2021-03-23 49.35 52.50 49.00 49.05 5.2M
2021-03-22 49.75 49.75 48.55 48.85 1.4M
2021-03-19 48.90 49.30 48.10 48.85 1.0M
2021-03-18 49.30 49.50 48.70 48.70 1.0M
2021-03-17 48.85 49.30 47.65 48.60 1.6M
2021-03-16 47.95 49.45 47.25 48.10 3.2M
2021-03-15 46.85 47.65 46.55 47.40 1.0M
2021-03-12 46.90 47.25 45.95 46.40 0.7M
2021-03-11 45.45 46.55 45.25 46.25 1.0M
2021-03-10 45.55 45.90 45.15 45.20 0.5M
2021-03-09 46.10 46.25 44.85 45.20 0.7M
2021-03-08 47.15 47.20 45.55 45.95 1.0M
2021-03-05 46.75 47.70 46.20 46.55 0.8M
2021-03-04 48.10 48.10 47.00 47.55 1.0M
2021-03-03 46.65 48.25 45.45 48.10 2.0M
2021-03-02 48.20 48.30 46.70 46.75 0.9M
2021-02-26 46.20 47.70 46.05 47.40 1.1M
2021-02-25 48.45 48.90 47.10 47.50 1.3M
2021-02-24 47.50 49.85 47.45 47.75 3.9M
2021-02-23 46.30 47.95 46.25 47.95 2.1M
2021-02-22 48.90 49.30 46.40 47.90 3.9M
2021-02-19 44.60 47.85 43.60 47.20 4.2M
2021-02-18 44.50 45.20 43.50 44.60 2.7M
2021-02-17 42.80 43.80 42.10 43.80 2.5M
2021-02-05 41.50 42.30 41.30 41.60 0.8M
2021-02-04 41.80 42.25 40.70 41.50 1.2M
2021-02-03 43.10 43.90 41.80 42.35 2.3M
2021-02-02 41.00 44.20 41.00 42.95 4.6M
2021-02-01 41.00 41.60 40.05 40.40 1.0M
2021-01-29 42.00 42.30 40.20 40.35 1.1M
2021-01-28 41.30 42.00 41.20 41.85 0.7M
2021-01-27 42.00 42.30 41.55 42.20 1.1M
2021-01-26 41.50 42.40 41.20 41.35 1.9M
2021-01-25 40.85 41.55 39.70 41.05 2.0M
2021-01-22 40.20 41.00 40.20 40.85 0.5M
2021-01-21 40.00 40.95 39.55 40.50 1.0M
2021-01-20 41.40 41.45 39.50 40.55 2.0M
2021-01-19 42.00 42.80 41.25 41.40 3.7M
2021-01-18 41.25 41.80 40.40 41.30 1.0M
2021-01-15 43.30 44.00 41.60 41.90 1.6M
2021-01-14 42.50 43.85 41.70 43.10 1.9M
2021-01-13 43.55 44.35 42.05 42.15 2.4M
2021-01-12 44.20 47.00 42.60 43.05 8.1M
2021-01-11 41.70 45.25 41.70 44.10 5.0M
2021-01-08 42.85 43.25 41.05 41.40 1.7M
2021-01-07 41.60 42.95 41.60 42.25 1.9M
2021-01-06 42.30 43.35 40.45 41.35 2.1M
2021-01-05 42.05 42.30 41.55 41.85 1.1M
2021-01-04 42.10 42.75 41.75 42.05 1.7M