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
2023-12-29 55.70 55.70 54.70 54.90 0.2M
2023-12-28 55.50 56.40 55.00 55.70 0.3M
2023-12-27 54.60 55.40 54.50 55.00 0.2M
2023-12-26 54.00 54.80 54.00 54.60 0.1M
2023-12-25 54.30 54.30 53.60 53.80 0.1M
2023-12-22 55.00 55.00 54.10 54.10 0.2M
2023-12-21 54.00 54.80 54.00 54.50 0.1M
2023-12-20 54.60 55.00 54.10 54.70 0.2M
2023-12-19 55.50 55.50 53.70 54.50 0.3M
2023-12-18 56.50 56.80 55.40 55.50 0.3M
2023-12-15 57.30 58.10 56.20 56.50 0.5M
2023-12-14 56.80 58.40 56.50 56.90 0.9M
2023-12-13 56.30 56.90 56.00 56.00 0.2M
2023-12-12 56.30 56.70 55.20 56.30 0.4M
2023-12-11 57.00 57.60 56.10 56.10 0.4M
2023-12-08 56.40 58.00 56.40 56.90 0.9M
2023-12-07 58.30 58.60 56.20 56.30 1.9M
2023-12-06 55.80 59.00 55.60 58.50 3.2M
2023-12-05 55.30 55.80 54.60 55.30 0.3M
2023-12-04 56.00 56.60 55.30 55.30 0.3M
2023-12-01 56.00 56.50 55.60 55.80 0.3M
2023-11-30 56.90 56.90 55.80 55.80 0.4M
2023-11-29 57.20 59.10 56.10 56.30 2.5M
2023-11-28 54.30 56.60 54.30 56.20 0.6M
2023-11-27 55.10 55.70 54.10 54.30 0.3M
2023-11-24 56.50 56.60 54.80 54.90 0.4M
2023-11-23 56.90 57.70 55.20 56.00 1.0M
2023-11-22 54.00 58.20 54.00 56.90 2.6M
2023-11-21 56.00 57.00 54.50 54.80 2.2M
2023-11-20 52.00 55.90 52.00 54.40 1.1M
2023-11-17 51.10 52.50 51.00 51.60 0.3M
2023-11-16 51.40 51.50 50.90 51.20 0.1M
2023-11-15 51.00 51.50 50.90 51.10 0.2M
2023-11-14 50.00 50.60 50.00 50.60 0.1M
2023-11-13 50.10 50.20 49.75 50.00 0.1M
2023-11-10 50.00 50.00 49.50 50.00 0.1M
2023-11-09 50.60 50.80 50.00 50.20 0.1M
2023-11-08 51.00 51.00 50.50 50.70 0.0M
2023-11-07 51.10 51.10 50.60 51.00 0.1M
2023-11-06 49.90 50.80 49.90 50.70 0.1M
2023-11-03 49.70 50.00 49.50 49.85 0.1M
2023-11-02 50.00 50.00 49.40 49.70 0.0M
2023-11-01 49.30 49.80 49.15 49.20 0.1M
2023-10-31 50.50 51.50 49.20 49.20 0.1M
2023-10-30 49.45 50.60 49.45 50.50 0.1M
2023-10-27 51.50 51.50 49.90 49.90 0.1M
2023-10-26 51.10 51.30 50.60 50.80 0.1M
2023-10-25 51.00 51.90 51.00 51.70 0.1M
2023-10-24 52.10 52.10 50.90 51.00 0.1M
2023-10-23 52.10 52.10 51.20 51.50 0.1M
2023-10-20 49.90 52.20 49.50 52.00 0.6M
2023-10-19 49.90 50.00 49.00 49.95 0.1M
2023-10-18 50.70 50.70 49.45 49.45 0.1M
2023-10-17 50.50 50.70 49.90 49.90 0.1M
2023-10-16 49.60 50.20 49.35 50.20 0.1M
2023-10-13 49.75 49.95 49.10 49.60 0.1M
2023-10-12 49.50 50.00 49.35 49.75 0.1M
2023-10-11 51.10 51.20 49.55 49.70 0.2M
2023-10-06 50.60 51.40 50.60 51.20 0.1M
2023-10-05 50.40 51.00 50.40 50.70 0.1M
2023-10-04 50.20 50.40 49.80 50.40 0.1M
2023-10-03 50.10 51.10 50.10 50.50 0.1M
2023-10-02 51.40 51.40 50.40 50.50 0.1M
2023-09-28 50.50 51.20 50.50 51.10 0.1M
2023-09-27 50.50 51.10 50.40 50.80 0.1M
2023-09-26 50.90 51.10 50.20 50.50 0.2M
2023-09-25 51.20 51.60 50.90 50.90 0.1M
2023-09-22 50.80 51.60 50.50 51.20 0.1M
2023-09-21 51.60 51.60 50.50 51.20 0.1M
2023-09-20 53.40 53.40 51.60 52.20 0.1M
2023-09-19 54.00 54.00 52.50 53.10 0.2M
2023-09-18 52.60 53.50 52.50 53.30 0.2M
2023-09-15 56.50 56.50 52.90 52.90 0.7M
2023-09-14 52.90 53.50 52.90 53.50 0.3M
2023-09-13 52.20 53.00 52.20 52.90 0.2M
2023-09-12 52.10 52.70 51.80 52.10 0.1M
2023-09-11 52.40 52.90 51.80 52.00 0.2M
2023-09-08 52.30 52.60 51.60 52.40 0.2M
2023-09-07 52.90 53.50 52.10 52.50 0.3M
2023-09-06 52.50 53.00 51.70 52.60 0.4M
2023-09-05 52.00 53.50 51.50 52.40 0.7M
2023-09-04 50.40 51.50 50.40 51.50 0.4M
2023-09-01 50.20 50.50 50.10 50.10 0.1M
2023-08-31 50.00 50.30 49.95 50.30 0.1M
2023-08-30 49.80 50.10 49.65 49.95 0.1M
2023-08-29 49.80 49.95 49.50 49.80 0.1M
2023-08-28 49.80 50.40 49.50 49.70 0.1M
2023-08-25 48.45 49.70 48.45 49.40 0.1M
2023-08-24 50.30 50.30 48.90 49.00 0.1M
2023-08-23 49.30 49.60 49.00 49.60 0.1M
2023-08-22 49.10 49.25 48.60 49.10 0.1M
2023-08-21 48.50 49.10 48.15 49.10 0.1M
2023-08-18 49.40 49.45 48.70 48.70 0.1M
2023-08-17 49.10 49.85 48.40 49.45 0.2M
2023-08-16 48.40 48.40 47.80 48.40 0.1M
2023-08-15 48.80 48.80 48.50 48.75 0.1M
2023-08-14 49.05 49.45 48.50 48.80 0.1M
2023-08-11 48.95 49.35 48.80 49.35 0.1M
2023-08-10 49.50 49.50 48.65 48.80 0.1M
2023-08-09 49.80 50.00 49.35 49.60 0.1M
2023-08-08 50.50 50.50 49.55 49.65 0.1M
2023-08-07 50.30 50.40 49.90 50.20 0.1M
2023-08-04 49.00 50.20 48.95 50.20 0.2M
2023-08-02 49.80 50.00 48.80 49.10 0.2M
2023-08-01 50.60 50.60 49.60 49.65 0.1M
2023-07-31 50.90 51.20 49.55 49.65 0.2M
2023-07-28 50.50 50.80 50.20 50.50 0.3M
2023-07-27 49.15 50.20 49.15 50.20 0.2M
2023-07-26 49.15 49.30 48.75 49.15 0.1M
2023-07-25 49.40 49.40 48.60 49.15 0.1M
2023-07-24 49.70 49.80 48.45 48.75 0.2M
2023-07-21 49.15 50.00 49.00 49.70 0.2M
2023-07-20 49.00 49.65 48.80 49.35 0.1M
2023-07-19 50.20 50.20 49.00 49.00 0.2M
2023-07-18 50.00 50.40 49.20 49.60 0.3M
2023-07-17 49.15 49.95 48.80 49.95 0.3M
2023-07-14 48.30 48.90 48.20 48.75 0.2M
2023-07-13 48.50 48.90 48.10 48.20 0.2M
2023-07-12 48.95 49.00 48.40 48.45 0.2M
2023-07-11 48.85 49.25 48.75 48.95 0.2M
2023-07-10 48.75 49.40 48.70 48.75 0.1M
2023-07-07 49.75 49.75 48.45 48.85 0.3M
2023-07-06 50.40 50.40 49.60 49.70 0.4M
2023-07-05 50.40 50.70 50.00 50.10 0.3M
2023-07-04 50.60 50.70 50.10 50.50 0.4M
2023-07-03 51.50 51.50 50.60 50.60 0.5M
2023-06-30 52.30 52.40 50.70 51.30 0.8M
2023-06-29 56.40 57.30 56.20 57.30 1.0M
2023-06-28 56.70 56.90 56.20 56.20 0.4M
2023-06-27 57.90 58.20 56.50 56.60 0.5M
2023-06-26 57.90 58.50 57.80 57.90 0.6M
2023-06-21 57.50 58.10 57.10 58.10 0.3M
2023-06-20 57.80 57.80 57.10 57.50 0.2M
2023-06-19 57.60 57.80 57.20 57.60 0.3M
2023-06-16 58.40 58.70 57.50 57.60 0.3M
2023-06-15 58.90 59.20 58.00 58.40 0.4M
2023-06-14 58.30 59.30 58.00 58.80 0.9M
2023-06-13 57.30 58.00 57.30 57.90 0.5M
2023-06-12 56.40 57.30 56.10 56.90 0.5M
2023-06-09 55.90 56.30 55.90 56.20 0.2M
2023-06-08 55.80 56.10 55.70 55.80 0.2M
2023-06-07 55.60 56.10 55.50 55.80 0.2M
2023-06-06 56.30 56.50 55.60 55.80 0.1M
2023-06-05 55.80 56.50 55.80 56.30 0.2M
2023-06-02 55.90 56.20 55.80 55.80 0.2M
2023-06-01 55.40 56.30 55.40 56.10 0.2M
2023-05-31 55.30 56.20 55.30 55.70 0.3M
2023-05-30 55.60 55.70 55.10 55.30 0.2M
2023-05-29 54.40 55.40 54.40 55.40 0.1M
2023-05-26 55.10 55.30 54.30 54.40 0.3M
2023-05-25 55.30 55.60 55.00 55.10 0.2M
2023-05-24 55.60 56.10 55.60 55.80 0.2M
2023-05-23 55.30 56.00 55.10 56.00 0.2M
2023-05-22 55.30 55.50 55.20 55.20 0.1M
2023-05-19 55.30 55.50 55.10 55.30 0.2M
2023-05-18 54.90 55.30 54.50 54.90 0.1M
2023-05-17 53.70 55.00 53.70 54.70 0.2M
2023-05-16 53.60 54.20 53.50 53.80 0.1M
2023-05-15 53.60 53.80 53.10 53.60 0.1M
2023-05-12 53.20 54.40 52.80 54.10 0.2M
2023-05-11 54.40 54.40 53.20 53.30 0.3M
2023-05-10 55.10 55.30 54.40 54.40 0.2M
2023-05-09 55.50 56.00 55.00 55.10 0.2M
2023-05-08 56.50 56.50 55.40 56.00 0.2M
2023-05-05 55.50 55.90 55.00 55.40 0.1M
2023-05-04 55.70 55.80 55.40 55.60 0.1M
2023-05-03 56.00 56.40 55.60 55.70 0.1M
2023-05-02 56.00 56.10 55.50 56.00 0.1M
2023-04-28 56.00 56.30 55.60 55.70 0.2M
2023-04-27 55.10 55.50 54.40 55.50 0.1M
2023-04-26 54.50 55.20 53.80 55.00 0.2M
2023-04-25 55.70 55.70 54.50 54.60 0.3M
2023-04-24 55.20 55.80 55.20 55.70 0.1M
2023-04-21 56.30 56.60 55.10 55.30 0.4M
2023-04-20 57.00 57.00 56.50 56.50 0.2M
2023-04-19 57.80 57.80 57.10 57.20 0.3M
2023-04-18 58.20 58.60 57.90 57.90 0.3M
2023-04-17 57.30 58.20 57.00 58.00 0.3M
2023-04-14 57.50 57.60 57.10 57.30 0.2M
2023-04-13 58.20 58.20 57.30 57.30 0.2M
2023-04-12 57.90 58.30 57.90 58.10 0.2M
2023-04-11 57.80 58.10 57.30 57.90 0.3M
2023-04-10 57.40 57.60 57.30 57.40 0.1M
2023-04-07 57.20 57.80 57.20 57.40 0.1M
2023-04-06 57.60 57.60 57.00 57.40 0.1M
2023-03-31 56.80 57.80 56.80 57.60 0.4M
2023-03-30 56.50 56.90 56.50 56.80 0.2M
2023-03-29 56.50 56.70 56.10 56.30 0.1M
2023-03-28 57.00 57.00 56.00 56.20 0.4M
2023-03-27 57.80 57.80 57.00 57.00 0.3M
2023-03-24 58.40 58.60 57.80 57.80 0.5M
2023-03-23 58.60 58.70 58.00 58.40 0.5M
2023-03-22 58.20 58.70 57.70 58.60 0.7M
2023-03-21 57.80 58.00 57.50 57.80 0.3M
2023-03-20 57.20 57.80 57.20 57.40 0.3M
2023-03-17 56.70 57.50 56.70 57.20 0.5M
2023-03-16 57.00 57.00 56.20 56.70 0.4M
2023-03-15 57.20 57.70 57.00 57.00 0.3M
2023-03-14 56.40 57.00 56.00 56.90 0.4M
2023-03-13 56.00 57.00 55.20 56.60 0.5M
2023-03-10 57.00 57.20 56.50 56.60 0.6M
2023-03-09 57.70 57.90 57.30 57.40 0.6M
2023-03-08 57.00 58.00 56.90 57.90 0.6M
2023-03-07 57.20 57.60 56.70 57.50 0.5M
2023-03-06 57.60 58.10 57.20 57.30 0.6M
2023-03-03 57.10 57.50 56.80 57.10 0.8M
2023-03-02 57.00 57.90 56.60 56.90 0.9M
2023-03-01 55.10 58.40 55.10 57.00 1.7M
2023-02-24 55.40 56.00 54.80 55.10 0.7M
2023-02-23 54.80 55.40 54.60 55.30 0.9M
2023-02-22 53.70 54.50 53.20 54.30 0.9M
2023-02-21 54.20 55.30 53.70 53.70 1.8M
2023-02-20 52.30 53.10 52.30 53.00 0.4M
2023-02-17 51.90 52.40 51.60 52.30 0.3M
2023-02-16 52.10 52.30 52.00 52.10 0.3M
2023-02-15 51.20 52.10 51.20 51.60 0.4M
2023-02-14 50.80 51.60 50.80 51.30 0.4M
2023-02-13 50.40 50.80 49.90 50.20 0.2M
2023-02-10 51.60 51.60 50.40 50.40 0.5M
2023-02-09 51.50 51.80 51.20 51.60 0.5M
2023-02-08 51.50 52.70 51.00 52.20 1.1M
2023-02-07 50.50 51.50 50.20 51.20 0.3M
2023-02-06 50.60 50.90 50.10 50.50 0.3M
2023-02-03 51.20 51.40 50.20 51.00 0.5M
2023-02-02 51.00 51.60 50.80 51.10 0.9M
2023-02-01 49.80 50.60 49.25 50.60 0.7M
2023-01-31 48.80 49.55 48.80 49.15 0.4M
2023-01-30 47.90 48.85 47.90 48.50 0.4M
2023-01-17 47.00 47.60 46.60 47.55 0.1M
2023-01-16 46.80 47.20 46.55 46.75 0.1M
2023-01-13 47.70 47.90 46.80 46.80 0.3M
2023-01-12 48.35 48.50 47.65 47.65 0.2M
2023-01-11 48.30 48.45 48.00 48.35 0.2M
2023-01-10 48.10 48.30 47.85 48.10 0.2M
2023-01-09 48.70 48.70 47.90 48.10 0.2M
2023-01-06 47.50 48.25 47.50 48.15 0.2M
2023-01-05 47.30 47.90 47.30 47.50 0.2M
2023-01-04 47.00 47.25 46.75 47.05 0.1M
2023-01-03 46.25 46.80 46.00 46.65 0.1M