国硕科技

2406
🏛️ 中国台湾 →
20.25
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
2021-12-30 33.54 34.03 33.54 33.93 3.8M
2021-12-29 33.88 34.08 33.59 33.98 3.9M
2021-12-28 34.86 34.86 33.30 33.59 6.9M
2021-12-27 35.11 35.21 34.42 34.42 5.5M
2021-12-24 35.16 35.21 34.23 34.37 6.3M
2021-12-23 35.25 35.60 34.67 34.86 6.7M
2021-12-22 34.13 35.21 34.13 34.67 11.7M
2021-12-21 33.74 33.74 32.32 33.69 11.6M
2021-12-20 35.25 35.69 33.30 33.44 13.5M
2021-12-17 34.18 35.65 33.88 34.52 55.9M
2021-12-16 35.74 36.92 34.47 34.86 90.1M
2021-12-15 32.81 36.43 32.56 35.55 103.7M
2021-12-14 32.71 34.08 31.68 33.44 153.4M
2021-12-13 31.92 32.71 29.67 32.71 154.3M
2021-12-10 27.13 29.77 26.59 29.77 90.5M
2021-12-09 25.27 27.76 25.27 27.08 59.9M
2021-12-08 25.56 25.76 24.87 25.41 20.6M
2021-12-07 25.41 25.56 24.97 25.41 32.1M
2021-12-06 24.48 25.17 24.38 24.92 30.8M
2021-12-03 24.38 25.66 24.29 24.34 49.9M
2021-12-02 24.14 24.78 23.89 24.24 30.9M
2021-12-01 23.41 24.34 23.26 23.99 13.7M
2021-11-30 22.72 24.29 22.72 23.85 17.4M
2021-11-29 21.79 23.06 21.69 22.62 7.5M
2021-11-26 23.11 23.31 22.38 22.43 5.1M
2021-11-25 24.19 24.24 23.01 23.11 11.3M
2021-11-24 22.96 24.24 22.96 23.85 23.7M
2021-11-23 22.62 23.16 22.47 22.82 6.5M
2021-11-22 22.18 22.82 22.18 22.62 4.5M
2021-11-19 22.23 22.43 22.03 22.13 3.6M
2021-11-18 22.33 22.38 21.64 22.08 8.0M
2021-11-17 22.92 23.21 22.62 22.62 4.9M
2021-11-16 22.82 23.06 22.52 22.57 3.9M
2021-11-15 22.67 23.11 22.47 22.67 5.8M
2021-11-12 23.41 23.50 22.43 22.67 11.1M
2021-11-11 23.60 24.24 23.36 23.36 10.8M
2021-11-10 23.80 23.94 23.45 23.60 5.2M
2021-11-09 23.55 24.09 23.41 23.80 7.2M
2021-11-08 23.31 23.70 23.26 23.36 5.0M
2021-11-05 23.89 23.94 23.36 23.41 6.9M
2021-11-04 23.65 24.29 23.36 23.99 10.1M
2021-11-03 24.04 24.38 23.31 23.55 7.8M
2021-11-02 24.97 25.22 23.89 23.89 22.4M
2021-11-01 25.07 26.88 25.02 25.12 52.3M
2021-10-29 24.68 25.12 24.43 24.48 20.6M
2021-10-28 24.43 25.12 24.14 24.38 14.9M
2021-10-27 24.29 24.73 24.19 24.34 7.2M
2021-10-26 24.78 24.97 24.14 24.24 9.3M
2021-10-25 24.29 25.12 23.94 24.78 15.6M
2021-10-22 24.78 24.87 24.04 24.19 15.8M
2021-10-21 25.27 25.85 24.38 25.17 52.1M
2021-10-20 24.09 24.78 23.89 24.68 33.6M
2021-10-19 23.41 24.24 23.21 23.80 24.2M
2021-10-18 23.50 23.60 22.77 23.41 7.6M
2021-10-15 23.60 23.70 23.11 23.31 9.2M
2021-10-14 23.89 23.99 23.11 23.31 22.4M
2021-10-13 23.21 23.99 23.11 23.21 22.0M
2021-10-12 23.70 23.99 22.77 22.87 21.4M
2021-10-08 23.01 24.09 22.87 23.80 32.6M
2021-10-07 22.77 23.41 22.52 23.26 24.6M
2021-10-06 21.74 22.96 21.45 22.62 19.5M
2021-10-05 20.61 21.74 20.27 21.74 7.9M
2021-10-04 23.01 23.45 21.20 21.25 22.2M
2021-10-01 24.04 25.80 22.72 22.72 85.9M
2021-09-30 22.57 24.19 22.38 23.99 28.3M
2021-09-29 22.43 23.31 22.28 22.52 25.1M
2021-09-28 21.79 22.72 21.59 22.28 14.5M
2021-09-27 21.50 21.74 21.30 21.50 2.3M
2021-09-24 21.35 21.50 21.15 21.25 2.2M
2021-09-23 21.40 21.64 21.05 21.20 2.5M
2021-09-22 21.25 21.74 20.81 21.15 5.7M
2021-09-17 21.69 22.23 21.54 21.94 5.4M
2021-09-16 22.03 22.23 21.64 21.69 2.5M
2021-09-15 21.84 22.72 21.59 21.79 6.3M
2021-09-14 22.62 22.62 21.84 21.84 3.6M
2021-09-13 22.52 23.11 22.38 22.38 7.4M
2021-09-10 22.33 22.57 22.03 22.28 4.1M
2021-09-09 21.45 22.47 21.30 22.28 4.9M
2021-09-08 22.72 22.77 21.69 21.79 5.1M
2021-09-07 23.55 23.60 22.38 22.47 7.9M
2021-09-06 24.29 24.38 23.31 23.41 13.6M
2021-09-03 23.65 24.19 23.11 24.14 12.8M
2021-09-02 23.50 24.19 23.45 23.50 19.5M
2021-09-01 23.50 23.85 23.16 23.36 5.9M
2021-08-31 23.21 23.85 22.92 23.55 10.7M
2021-08-30 23.11 24.38 23.11 23.41 20.5M
2021-08-27 22.57 24.29 22.28 23.01 33.7M
2021-08-26 21.84 22.47 21.74 22.33 7.4M
2021-08-25 21.25 22.96 21.10 22.13 21.9M
2021-08-24 21.94 21.94 20.71 20.91 6.1M
2021-08-23 21.15 21.89 21.10 21.64 5.8M
2021-08-20 20.71 21.45 20.47 20.81 9.9M
2021-08-19 20.96 21.64 20.17 20.17 6.1M
2021-08-18 19.88 21.64 19.78 21.54 9.8M
2021-08-17 21.64 21.84 20.32 20.37 7.8M
2021-08-16 21.89 22.38 21.05 21.05 11.0M
2021-08-13 23.41 24.19 22.23 22.28 24.8M
2021-08-12 23.41 23.80 23.11 23.65 6.1M
2021-08-11 24.43 24.78 22.87 23.01 15.2M
2021-08-10 25.17 25.85 24.34 24.53 16.2M
2021-08-09 26.29 26.34 25.02 25.02 10.4M
2021-08-06 26.73 27.03 25.95 26.00 12.1M
2021-08-05 26.15 27.32 25.95 26.59 19.9M
2021-08-04 26.93 27.71 26.44 26.44 43.0M
2021-08-03 25.56 26.44 24.68 26.44 16.9M
2021-08-02 25.76 25.90 25.17 25.22 9.2M
2021-07-30 25.46 26.54 25.36 25.76 17.3M
2021-07-29 25.76 26.39 25.07 26.10 23.5M
2021-07-28 24.73 26.73 22.67 25.76 43.9M
2021-07-27 27.52 28.69 24.68 24.83 82.9M
2021-07-26 25.07 27.32 25.07 27.32 33.0M
2021-07-23 24.92 25.46 24.09 24.87 21.6M
2021-07-22 26.29 27.08 25.36 25.36 22.0M
2021-07-21 27.27 28.01 25.71 26.15 46.0M
2021-07-20 25.56 27.32 24.73 27.08 70.4M
2021-07-19 23.94 25.71 23.80 25.71 84.6M
2021-07-16 22.77 23.89 22.67 23.41 50.1M
2021-07-15 22.13 22.96 22.08 22.67 28.5M
2021-07-14 21.89 22.33 21.25 21.74 7.8M
2021-07-13 23.06 23.31 21.64 21.74 18.1M
2021-07-12 23.65 23.94 23.31 23.41 13.9M
2021-07-09 22.92 24.04 22.72 23.16 23.9M
2021-07-08 22.52 23.26 22.23 22.57 10.0M
2021-07-07 22.18 23.06 22.08 22.23 8.9M
2021-07-06 23.06 23.26 22.52 22.57 17.5M
2021-07-05 21.79 23.85 21.35 23.55 57.1M
2021-07-02 22.33 22.72 21.69 21.69 9.1M
2021-07-01 23.01 23.36 21.94 22.47 23.0M
2021-06-30 21.89 23.50 21.89 23.01 38.6M
2021-06-29 21.25 22.92 21.20 21.69 29.5M
2021-06-28 21.54 21.79 20.91 21.15 9.2M
2021-06-25 21.05 22.23 21.05 21.45 33.7M
2021-06-24 21.01 21.35 20.47 20.76 9.9M
2021-06-23 20.66 22.08 20.61 20.96 52.6M
2021-06-22 20.91 21.05 20.08 20.08 8.6M
2021-06-21 19.44 20.86 19.10 20.37 17.9M
2021-06-18 19.88 20.03 19.59 19.63 6.8M
2021-06-17 20.96 21.54 19.59 20.27 44.1M
2021-06-16 20.17 20.22 20.08 20.22 11.0M
2021-06-15 18.12 18.80 17.97 18.41 5.0M
2021-06-11 18.66 18.70 17.92 17.97 4.6M
2021-06-10 18.21 18.95 18.02 18.66 5.5M
2021-06-09 18.66 18.66 17.92 17.97 1.8M
2021-06-08 18.51 18.95 18.36 18.41 2.5M
2021-06-07 18.80 18.80 17.82 18.12 2.1M
2021-06-04 18.75 19.10 18.56 18.56 1.9M
2021-06-03 18.85 19.24 18.51 18.75 2.7M
2021-06-02 19.34 19.34 18.61 18.66 3.2M
2021-06-01 18.80 19.39 18.61 19.10 5.7M
2021-05-31 18.46 19.00 18.36 18.46 4.1M
2021-05-28 18.51 18.80 18.36 18.41 2.7M
2021-05-27 18.26 18.56 17.97 18.36 2.2M
2021-05-26 18.31 18.56 18.07 18.26 2.4M
2021-05-25 18.90 19.19 18.17 18.17 7.4M
2021-05-24 17.63 18.70 17.28 18.46 3.1M
2021-05-21 17.43 18.02 17.24 17.63 2.0M
2021-05-20 17.92 18.75 17.24 17.24 5.4M
2021-05-19 16.31 18.12 16.21 17.92 4.7M
2021-05-18 15.91 16.89 15.67 16.80 3.9M
2021-05-17 15.42 16.21 15.42 15.42 5.8M
2021-05-14 17.04 17.09 16.45 17.09 6.8M
2021-05-13 14.69 16.16 14.20 15.57 2.7M
2021-05-12 17.33 17.43 15.62 15.67 5.0M
2021-05-11 18.26 18.31 17.09 17.33 3.5M
2021-05-10 18.80 18.80 18.41 18.51 1.5M
2021-05-07 18.70 18.90 18.51 18.75 1.5M
2021-05-06 17.92 19.29 17.92 18.70 2.6M
2021-05-05 17.82 18.31 17.63 17.82 1.7M
2021-05-04 19.29 19.49 17.28 17.73 4.5M
2021-05-03 19.78 20.03 19.19 19.19 3.1M
2021-04-29 20.17 20.17 19.54 19.54 3.2M
2021-04-28 19.93 20.17 19.68 19.78 2.4M
2021-04-27 19.93 20.37 19.88 19.93 2.2M
2021-04-26 20.17 20.47 19.83 19.93 2.8M
2021-04-23 19.83 20.42 19.63 20.17 2.2M
2021-04-22 20.66 20.86 19.78 19.78 5.9M
2021-04-21 20.96 21.15 20.57 20.61 3.0M
2021-04-20 20.61 21.15 20.57 20.86 2.6M
2021-04-19 21.05 21.10 20.27 20.47 4.0M
2021-04-16 20.76 21.20 20.76 20.81 3.0M
2021-04-15 20.81 21.05 20.42 20.57 3.1M
2021-04-14 21.99 22.03 19.88 20.81 11.0M
2021-04-13 21.84 23.31 21.74 21.99 19.9M
2021-04-12 21.69 21.99 20.76 21.69 8.8M
2021-04-09 21.89 21.89 20.76 21.50 8.8M
2021-04-08 20.81 22.77 20.57 21.94 18.8M
2021-04-07 19.73 21.05 19.44 20.81 7.9M
2021-04-06 19.44 19.78 19.44 19.49 2.6M
2021-04-01 19.88 19.98 19.54 19.59 2.6M
2021-03-31 20.12 20.32 19.83 19.88 2.0M
2021-03-30 20.27 20.37 19.98 20.08 1.7M
2021-03-29 19.59 20.47 19.49 20.08 3.5M
2021-03-26 19.93 19.98 19.29 19.49 4.1M
2021-03-25 20.57 20.57 19.98 19.98 2.0M
2021-03-24 20.17 20.57 20.08 20.22 2.2M
2021-03-23 21.30 21.40 20.12 20.22 4.5M
2021-03-22 20.91 21.54 20.81 21.10 5.6M
2021-03-19 20.76 21.01 20.32 20.47 4.5M
2021-03-18 20.66 21.69 20.61 21.01 9.5M
2021-03-17 20.42 20.66 20.17 20.32 2.9M
2021-03-16 20.66 20.71 20.17 20.17 2.6M
2021-03-15 20.52 20.86 20.42 20.52 4.0M
2021-03-12 20.12 20.57 19.88 20.22 3.5M
2021-03-11 20.52 20.71 19.88 19.98 3.3M
2021-03-10 19.59 20.86 19.39 20.37 4.3M
2021-03-09 19.19 19.54 19.19 19.39 1.3M
2021-03-08 19.59 19.88 19.24 19.24 1.8M
2021-03-05 19.54 19.83 19.24 19.29 2.6M
2021-03-04 19.83 20.32 19.68 19.73 2.7M
2021-03-03 19.93 20.57 19.68 20.22 3.6M
2021-03-02 21.15 21.20 20.08 20.08 5.8M
2021-02-26 20.42 21.45 20.27 21.05 7.4M
2021-02-25 20.76 21.30 20.37 20.86 13.2M
2021-02-24 19.68 21.25 19.63 21.25 19.4M
2021-02-23 19.63 19.78 19.29 19.34 2.8M
2021-02-22 19.24 19.88 19.24 19.73 4.1M
2021-02-19 18.56 19.54 18.41 19.24 4.3M
2021-02-18 18.17 18.61 17.97 18.61 2.3M
2021-02-17 17.53 18.26 17.53 18.21 2.8M
2021-02-05 17.63 17.63 17.33 17.38 1.5M
2021-02-04 17.63 17.87 17.33 17.43 2.5M
2021-02-03 17.53 18.90 17.48 18.02 4.7M
2021-02-02 17.43 17.82 17.24 17.53 1.8M
2021-02-01 17.04 17.43 15.96 17.28 3.5M
2021-01-29 17.58 17.77 16.89 17.04 3.6M
2021-01-28 17.77 18.12 17.43 17.48 2.7M
2021-01-27 18.80 18.80 17.82 17.97 2.8M
2021-01-26 18.90 18.95 18.31 18.31 2.9M
2021-01-25 19.05 19.54 18.26 19.00 3.3M
2021-01-22 18.31 19.15 18.31 18.80 5.7M
2021-01-21 19.00 19.24 17.82 17.92 6.9M
2021-01-20 20.27 20.47 18.61 18.75 5.8M
2021-01-19 19.98 21.05 19.78 20.17 8.7M
2021-01-18 20.57 20.57 19.54 19.88 2.6M
2021-01-15 20.66 20.81 20.03 20.03 3.9M
2021-01-14 20.57 21.15 20.52 20.57 2.7M
2021-01-13 20.57 21.05 20.47 20.61 2.8M
2021-01-12 21.20 21.25 20.57 20.57 3.6M
2021-01-11 21.05 21.89 20.42 21.35 4.7M
2021-01-08 22.82 22.92 20.61 21.05 12.3M
2021-01-07 20.86 21.94 20.71 21.94 10.4M
2021-01-06 20.96 21.05 19.88 19.98 4.9M
2021-01-05 21.15 21.50 20.96 20.96 2.5M
2021-01-04 21.25 21.74 21.10 21.15 2.9M