神基科技

3005
🏛️ 中国台湾 →
156.00
最后更新: 2025-10-01
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
2023-12-29 107.00 111.00 105.50 111.00 10.3M
2023-12-28 106.00 106.50 104.00 106.00 4.4M
2023-12-27 108.00 109.00 105.00 105.50 4.8M
2023-12-26 105.50 109.00 105.00 107.00 4.6M
2023-12-25 110.00 113.50 106.00 106.00 13.5M
2023-12-22 104.00 109.50 103.50 109.00 13.1M
2023-12-21 104.50 105.00 102.00 102.50 18.0M
2023-12-20 106.00 108.00 105.00 106.00 15.9M
2023-12-19 107.00 107.50 103.50 106.00 18.7M
2023-12-18 108.00 110.00 106.00 107.00 16.7M
2023-12-15 113.50 115.00 106.00 108.50 33.7M
2023-12-14 107.50 116.50 107.00 112.50 38.7M
2023-12-13 104.00 110.50 103.00 106.00 15.7M
2023-12-12 104.00 105.00 100.50 104.50 9.9M
2023-12-11 102.50 104.00 100.50 103.00 5.6M
2023-12-08 105.00 105.50 102.50 103.00 6.8M
2023-12-07 101.50 105.50 101.50 103.50 8.2M
2023-12-06 101.50 104.00 101.00 102.00 6.7M
2023-12-05 101.00 102.50 99.90 100.50 9.9M
2023-12-04 110.50 110.50 101.00 103.50 17.3M
2023-12-01 102.00 106.50 100.50 105.00 12.2M
2023-11-30 102.00 104.00 99.80 101.50 11.6M
2023-11-29 99.30 105.50 99.20 103.00 12.6M
2023-11-28 96.90 101.00 95.20 99.20 8.7M
2023-11-27 102.00 102.00 97.30 97.60 9.0M
2023-11-24 103.50 105.00 100.50 102.00 7.9M
2023-11-23 110.50 110.50 102.00 103.00 13.0M
2023-11-22 111.00 111.00 104.00 109.00 24.6M
2023-11-21 101.00 109.00 100.00 109.00 31.9M
2023-11-20 92.20 99.50 92.00 99.50 21.0M
2023-11-17 82.50 90.50 82.50 90.50 19.0M
2023-11-16 80.70 82.30 80.30 82.30 3.7M
2023-11-15 81.60 81.70 79.90 80.70 2.8M
2023-11-14 82.00 82.30 80.10 80.80 5.3M
2023-11-13 80.80 80.80 79.60 80.60 2.0M
2023-11-10 79.30 80.10 79.10 79.50 2.4M
2023-11-09 81.40 81.40 78.80 79.90 4.9M
2023-11-08 78.30 80.90 77.80 80.80 6.9M
2023-11-07 76.60 78.20 76.50 77.70 2.6M
2023-11-06 75.80 77.20 75.40 76.60 2.3M
2023-11-03 74.00 76.10 73.80 75.70 3.3M
2023-11-02 73.90 74.30 72.90 73.50 2.1M
2023-11-01 72.90 73.30 72.30 72.80 1.4M
2023-10-31 74.50 75.00 72.30 72.30 2.4M
2023-10-30 73.20 76.00 71.50 74.40 3.6M
2023-10-27 73.30 73.90 73.10 73.60 0.9M
2023-10-26 73.40 73.80 72.90 73.00 1.8M
2023-10-25 75.10 75.40 74.20 74.20 2.0M
2023-10-24 73.50 75.30 72.70 75.10 3.0M
2023-10-23 72.60 73.70 71.70 73.00 2.9M
2023-10-20 77.50 77.50 73.20 73.80 4.7M
2023-10-19 74.30 77.80 73.00 77.50 3.4M
2023-10-18 75.90 76.00 74.30 74.50 2.7M
2023-10-17 77.30 77.70 76.00 76.40 1.9M
2023-10-16 78.50 78.50 76.30 76.60 2.9M
2023-10-13 80.40 80.60 78.70 79.00 3.1M
2023-10-12 78.80 81.10 78.70 80.40 5.0M
2023-10-11 78.30 78.50 75.30 77.60 5.4M
2023-10-06 79.50 80.30 77.80 77.80 2.8M
2023-10-05 80.50 80.60 78.40 78.60 2.8M
2023-10-04 80.50 81.70 79.20 79.50 5.4M
2023-10-03 80.00 81.60 79.10 80.30 5.3M
2023-10-02 78.00 80.30 77.30 79.60 5.0M
2023-09-28 76.90 78.30 76.40 77.60 3.6M
2023-09-27 75.70 76.50 74.60 76.10 2.6M
2023-09-26 78.00 79.50 76.10 76.10 3.0M
2023-09-25 77.60 78.40 77.10 77.60 2.3M
2023-09-22 76.00 78.00 75.80 77.90 3.1M
2023-09-21 78.50 78.70 75.80 76.70 5.7M
2023-09-20 81.40 83.70 78.90 79.80 15.0M
2023-09-19 78.10 84.70 77.60 80.80 21.9M
2023-09-18 74.40 79.40 73.30 77.20 10.0M
2023-09-15 75.80 75.80 74.10 75.50 3.7M
2023-09-14 77.70 77.80 74.60 75.00 11.1M
2023-09-13 72.90 78.20 72.30 77.90 15.9M
2023-09-12 70.00 72.90 70.00 72.30 4.2M
2023-09-11 72.20 72.60 69.70 70.00 2.4M
2023-09-08 71.90 72.40 70.80 71.90 2.4M
2023-09-07 71.90 73.20 71.20 71.80 4.9M
2023-09-06 71.30 71.60 70.40 71.40 1.8M
2023-09-05 70.50 71.00 70.10 71.00 1.3M
2023-09-04 71.10 71.10 70.00 70.00 1.3M
2023-09-01 71.00 71.80 69.80 70.80 2.9M
2023-08-31 68.60 70.40 68.00 70.40 3.0M
2023-08-30 69.30 69.60 68.50 68.70 1.4M
2023-08-29 68.70 69.20 68.00 69.20 1.3M
2023-08-28 69.80 69.90 68.00 68.20 1.8M
2023-08-25 70.00 70.70 69.50 70.30 1.9M
2023-08-24 70.10 70.90 69.60 70.50 2.4M
2023-08-23 71.00 71.30 69.20 69.70 2.9M
2023-08-22 71.30 71.70 70.50 71.10 3.7M
2023-08-21 70.50 71.40 70.10 70.80 4.0M
2023-08-18 70.30 71.10 69.20 70.20 5.9M
2023-08-17 67.80 69.90 67.50 69.80 4.8M
2023-08-16 66.00 68.40 65.60 68.40 3.9M
2023-08-15 65.20 66.90 65.00 66.40 3.3M
2023-08-14 66.00 66.30 64.00 65.30 3.0M
2023-08-11 65.20 66.30 65.20 65.90 2.3M
2023-08-10 65.70 65.70 63.00 64.10 2.4M
2023-08-09 66.50 66.50 65.10 65.90 1.3M
2023-08-08 66.10 67.00 65.10 65.90 2.1M
2023-08-07 64.20 66.50 63.80 66.00 2.5M
2023-08-04 64.50 65.10 62.60 64.20 6.0M
2023-08-02 66.50 67.30 65.10 65.60 3.3M
2023-08-01 68.40 68.40 65.80 66.20 5.1M
2023-07-31 68.20 69.80 67.40 67.70 6.4M
2023-07-28 68.00 68.50 66.50 67.60 2.2M
2023-07-27 68.30 68.50 67.60 67.80 2.5M
2023-07-26 70.00 70.00 67.70 68.00 2.5M
2023-07-25 68.00 69.80 68.00 69.10 3.7M
2023-07-24 69.70 69.90 67.50 67.60 2.8M
2023-07-21 67.40 69.50 67.20 69.30 2.7M
2023-07-20 69.60 70.00 67.80 68.40 3.9M
2023-07-19 70.90 71.30 69.00 69.40 4.6M
2023-07-18 72.30 73.00 68.50 70.30 10.0M
2023-07-17 69.00 73.90 68.50 72.50 14.8M
2023-07-14 68.10 68.60 67.20 68.00 3.1M
2023-07-13 66.50 69.10 66.50 67.20 7.6M
2023-07-12 65.40 67.00 65.40 66.10 4.2M
2023-07-11 66.00 66.10 64.80 65.10 4.5M
2023-07-10 66.40 66.50 64.40 65.10 4.1M
2023-07-07 68.00 68.40 65.80 66.10 4.7M
2023-07-06 67.70 69.30 67.70 68.00 4.1M
2023-07-05 69.00 69.00 67.70 67.70 3.1M
2023-07-04 68.80 69.40 68.20 68.80 3.3M
2023-07-03 68.00 68.70 67.20 68.60 4.2M
2023-06-30 65.90 68.50 65.00 66.90 10.2M
2023-06-29 71.00 71.50 65.30 66.30 17.8M
2023-06-28 71.70 74.50 71.60 72.50 6.7M
2023-06-27 70.90 72.40 70.70 71.10 3.6M
2023-06-26 72.80 73.10 70.70 71.00 3.1M
2023-06-21 71.80 73.40 71.70 72.80 3.3M
2023-06-20 70.60 73.30 70.60 72.10 5.9M
2023-06-19 71.30 71.40 70.30 70.30 3.3M
2023-06-16 73.40 73.70 71.30 71.50 5.5M
2023-06-15 73.30 76.00 73.00 73.20 7.6M
2023-06-14 72.40 73.50 72.10 72.80 3.6M
2023-06-13 71.00 72.50 71.00 71.90 5.2M
2023-06-12 71.20 71.30 69.30 70.40 4.3M
2023-06-09 71.20 71.70 70.40 71.20 3.5M
2023-06-08 71.00 71.70 70.20 70.80 3.9M
2023-06-07 71.70 72.40 69.70 70.50 7.4M
2023-06-06 70.60 72.40 70.50 72.00 5.2M
2023-06-05 72.80 72.90 70.50 71.00 5.8M
2023-06-02 71.70 73.40 71.30 72.40 7.5M
2023-06-01 68.90 71.40 68.50 70.80 7.8M
2023-05-31 67.50 69.30 67.50 69.20 5.8M
2023-05-30 69.30 69.30 67.40 67.40 5.1M
2023-05-29 67.90 69.70 67.50 69.40 6.3M
2023-05-26 67.10 68.00 66.90 67.40 4.6M
2023-05-25 68.20 69.00 66.40 67.40 6.9M
2023-05-24 67.50 69.60 67.20 68.50 10.1M
2023-05-23 66.10 68.00 65.20 67.50 7.5M
2023-05-22 65.00 68.10 65.00 66.60 11.4M
2023-05-19 64.90 65.20 63.50 64.70 6.8M
2023-05-18 62.90 65.20 62.90 64.50 12.3M
2023-05-17 61.60 63.40 61.00 62.80 9.2M
2023-05-16 61.10 62.80 61.10 61.80 6.4M
2023-05-15 61.30 61.60 60.20 60.80 3.7M
2023-05-12 60.80 61.70 60.40 61.60 4.2M
2023-05-11 61.50 61.70 60.50 60.60 4.8M
2023-05-10 61.10 61.80 60.40 61.20 6.7M
2023-05-09 61.80 63.50 60.30 60.60 14.3M
2023-05-08 63.50 64.10 61.10 61.60 12.9M
2023-05-05 61.50 63.60 60.20 62.90 17.4M
2023-05-04 60.50 62.30 60.50 61.20 11.1M
2023-05-03 59.90 60.80 59.50 59.80 7.3M
2023-05-02 59.60 60.20 59.10 59.50 4.6M
2023-04-28 58.10 58.80 57.50 58.80 5.5M
2023-04-27 56.80 57.50 56.40 57.20 3.4M
2023-04-26 56.50 57.30 55.90 56.60 3.8M
2023-04-25 58.60 58.60 56.60 57.10 7.9M
2023-04-24 57.90 59.90 57.80 59.40 4.9M
2023-04-21 59.20 59.20 57.40 57.90 6.7M
2023-04-20 61.80 62.00 58.80 59.20 7.4M
2023-04-19 59.20 62.50 58.40 61.50 16.2M
2023-04-18 58.80 59.60 58.20 58.90 6.7M
2023-04-17 57.10 59.70 57.10 58.50 11.5M
2023-04-14 57.40 57.50 56.60 57.10 4.8M
2023-04-13 57.50 57.90 56.60 57.00 5.7M
2023-04-12 57.80 58.50 57.10 57.60 8.0M
2023-04-11 55.90 57.00 55.60 57.00 7.8M
2023-04-10 55.90 56.30 55.10 55.70 3.7M
2023-04-07 55.50 56.30 54.90 55.60 5.7M
2023-04-06 53.50 54.70 53.10 54.70 3.5M
2023-03-31 54.60 54.60 52.70 53.50 5.7M
2023-03-30 53.50 54.80 52.70 54.70 6.7M
2023-03-29 52.40 53.80 52.40 53.20 12.8M
2023-03-28 55.60 56.40 55.40 55.60 6.5M
2023-03-27 57.00 57.00 55.80 56.00 6.4M
2023-03-24 56.90 57.50 56.50 56.80 9.3M
2023-03-23 55.50 57.00 55.30 56.40 5.8M
2023-03-22 55.80 56.50 55.50 55.50 5.6M
2023-03-21 55.60 55.70 54.80 55.30 5.1M
2023-03-20 57.00 57.00 55.20 55.30 5.2M
2023-03-17 57.00 57.10 56.10 56.10 2.2M
2023-03-16 56.30 57.20 55.90 56.60 4.1M
2023-03-15 57.50 57.70 56.50 56.50 3.7M
2023-03-14 56.80 57.10 56.40 57.00 3.3M
2023-03-13 57.10 57.40 56.20 56.80 4.1M
2023-03-10 56.70 58.00 56.40 57.40 5.4M
2023-03-09 58.20 59.30 56.20 57.20 9.0M
2023-03-08 56.60 58.00 56.50 58.00 7.4M
2023-03-07 55.60 57.50 55.20 56.60 8.7M
2023-03-06 54.80 55.90 54.20 55.10 5.6M
2023-03-03 53.50 54.60 52.70 54.40 7.2M
2023-03-02 51.90 52.80 51.90 52.30 3.5M
2023-03-01 50.60 52.80 50.40 51.70 6.8M
2023-02-24 48.55 49.30 48.45 49.20 1.9M
2023-02-23 47.75 48.80 47.75 48.55 1.4M
2023-02-22 47.60 47.70 47.30 47.70 0.8M
2023-02-21 47.90 47.90 47.50 47.70 0.7M
2023-02-20 47.25 48.05 47.10 47.95 1.4M
2023-02-17 47.20 47.50 46.95 47.30 1.4M
2023-02-16 47.55 47.55 47.00 47.20 1.0M
2023-02-15 47.35 47.65 47.20 47.50 0.7M
2023-02-14 47.40 47.40 47.00 47.25 0.7M
2023-02-13 47.00 47.40 46.95 47.20 1.0M
2023-02-10 47.85 47.85 46.90 46.90 1.4M
2023-02-09 47.80 48.15 47.75 47.85 1.2M
2023-02-08 47.40 47.85 47.15 47.65 1.4M
2023-02-07 46.85 47.20 46.80 47.15 1.2M
2023-02-06 46.95 46.95 46.60 46.80 0.8M
2023-02-03 46.45 46.65 46.05 46.60 1.4M
2023-02-02 46.15 46.85 46.05 46.55 1.4M
2023-02-01 45.50 46.15 45.50 45.95 1.1M
2023-01-31 45.45 46.05 45.30 45.50 1.5M
2023-01-30 45.50 45.70 45.40 45.45 1.0M
2023-01-17 44.45 45.20 44.45 45.15 1.2M
2023-01-16 44.40 44.60 44.40 44.45 0.6M
2023-01-13 44.35 44.80 44.35 44.40 0.5M
2023-01-12 44.50 44.80 44.25 44.35 0.9M
2023-01-11 44.85 44.85 44.40 44.45 0.4M
2023-01-10 44.60 44.70 44.50 44.65 0.4M
2023-01-09 44.55 44.75 44.30 44.55 0.8M
2023-01-06 44.40 44.65 44.25 44.45 0.5M
2023-01-05 44.35 44.65 44.35 44.45 0.6M
2023-01-04 43.70 44.40 43.70 44.35 0.7M
2023-01-03 44.00 44.00 43.65 43.75 0.3M