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
2023-12-29 16.60 16.60 16.40 16.45 0.4M
2023-12-28 16.65 16.70 16.45 16.55 0.4M
2023-12-27 16.50 16.75 16.50 16.65 0.6M
2023-12-26 16.55 16.55 16.35 16.50 0.3M
2023-12-25 16.35 16.50 16.30 16.40 0.2M
2023-12-22 16.55 16.55 16.30 16.35 0.7M
2023-12-21 16.80 16.80 16.50 16.55 0.7M
2023-12-20 16.25 17.20 16.25 16.80 2.1M
2023-12-19 16.50 16.50 16.05 16.20 0.7M
2023-12-18 16.60 16.75 16.45 16.50 0.4M
2023-12-15 16.40 16.75 16.30 16.60 1.0M
2023-12-14 16.20 16.65 16.20 16.25 0.8M
2023-12-13 16.25 16.30 16.05 16.10 0.7M
2023-12-12 16.45 16.55 16.25 16.25 0.8M
2023-12-11 16.75 16.85 16.40 16.40 0.7M
2023-12-08 16.70 16.90 16.70 16.75 0.5M
2023-12-07 17.00 17.10 16.55 16.55 0.9M
2023-12-06 17.20 17.30 16.90 17.00 0.9M
2023-12-05 16.95 17.15 16.80 17.10 1.0M
2023-12-04 16.95 17.00 16.70 16.95 0.9M
2023-12-01 16.95 17.25 16.95 17.05 1.0M
2023-11-30 16.75 17.05 16.75 16.90 1.1M
2023-11-29 16.80 16.90 16.65 16.75 0.5M
2023-11-28 16.70 16.95 16.70 16.75 0.5M
2023-11-27 16.90 17.05 16.65 16.70 0.7M
2023-11-24 17.10 17.25 16.75 16.85 1.6M
2023-11-23 17.00 17.35 16.85 17.00 2.9M
2023-11-22 16.70 17.10 16.55 16.85 2.3M
2023-11-21 16.75 16.75 16.45 16.60 1.2M
2023-11-20 16.30 16.90 16.30 16.50 1.5M
2023-11-17 16.35 16.40 16.10 16.15 0.5M
2023-11-16 16.30 16.40 16.15 16.35 0.9M
2023-11-15 16.20 16.45 16.05 16.30 1.7M
2023-11-14 15.90 16.05 15.65 15.95 0.7M
2023-11-13 15.85 15.85 15.65 15.70 0.6M
2023-11-10 15.55 15.80 15.55 15.60 0.5M
2023-11-09 16.05 16.10 15.70 15.70 0.9M
2023-11-08 16.15 16.20 15.95 16.00 0.9M
2023-11-07 15.95 16.35 15.80 16.10 1.2M
2023-11-06 15.75 16.75 15.70 16.05 2.4M
2023-11-03 15.80 15.80 15.50 15.60 1.1M
2023-11-02 15.65 15.85 15.50 15.55 2.1M
2023-11-01 16.60 16.60 15.65 15.65 4.4M
2023-10-31 16.65 17.35 16.40 16.70 15.5M
2023-10-30 15.00 16.30 15.00 16.30 5.5M
2023-10-27 15.00 15.00 14.85 14.85 0.4M
2023-10-26 14.90 15.20 14.80 14.80 0.6M
2023-10-25 15.20 15.20 15.00 15.00 0.4M
2023-10-24 15.00 15.20 14.95 15.05 0.5M
2023-10-23 14.50 15.45 14.45 15.00 1.5M
2023-10-20 14.55 14.60 14.25 14.40 0.5M
2023-10-19 14.85 14.90 14.60 14.70 0.5M
2023-10-18 14.80 15.15 14.80 14.85 1.1M
2023-10-17 15.00 15.10 14.80 14.80 0.5M
2023-10-16 15.00 15.25 14.85 15.00 0.7M
2023-10-13 14.80 15.10 14.80 14.90 0.6M
2023-10-12 14.65 14.95 14.60 14.95 0.4M
2023-10-11 15.00 15.00 14.50 14.60 0.9M
2023-10-06 15.00 15.05 14.85 14.90 0.4M
2023-10-05 14.70 15.05 14.55 15.00 0.6M
2023-10-04 14.80 14.80 14.25 14.50 1.4M
2023-10-03 15.00 15.10 14.90 14.90 0.5M
2023-10-02 15.10 15.20 15.00 15.00 0.3M
2023-09-28 15.05 15.20 14.95 15.10 0.5M
2023-09-27 15.05 15.05 14.90 14.95 0.5M
2023-09-26 15.20 15.20 14.95 15.00 0.5M
2023-09-25 15.20 15.30 15.15 15.25 0.3M
2023-09-22 15.25 15.30 15.10 15.15 0.5M
2023-09-21 15.20 15.30 15.15 15.25 0.8M
2023-09-20 15.55 15.55 15.25 15.25 0.8M
2023-09-19 15.70 15.70 15.55 15.55 0.4M
2023-09-18 15.60 15.75 15.55 15.70 0.4M
2023-09-15 15.85 15.85 15.60 15.60 0.5M
2023-09-14 15.60 15.85 15.50 15.75 0.3M
2023-09-13 15.45 15.55 15.35 15.50 0.3M
2023-09-12 15.65 15.65 15.40 15.40 0.5M
2023-09-11 15.85 15.85 15.40 15.65 0.7M
2023-09-08 16.05 16.05 15.85 15.85 0.3M
2023-09-07 16.00 16.15 15.90 16.05 0.6M
2023-09-06 16.25 16.25 16.00 16.00 0.5M
2023-09-05 16.25 16.30 16.05 16.25 0.3M
2023-09-04 16.35 16.35 16.05 16.25 0.4M
2023-09-01 16.35 16.40 16.20 16.35 0.4M
2023-08-31 15.95 16.45 15.95 16.35 0.8M
2023-08-30 15.95 16.05 15.85 15.95 0.3M
2023-08-29 15.95 16.05 15.80 15.85 0.5M
2023-08-28 16.00 16.00 15.75 15.80 0.4M
2023-08-25 15.70 16.05 15.50 15.95 0.9M
2023-08-24 15.70 15.90 15.40 15.60 0.7M
2023-08-23 15.70 15.70 15.50 15.60 0.5M
2023-08-22 16.00 16.05 15.60 15.65 0.6M
2023-08-21 15.95 16.05 15.90 16.00 0.4M
2023-08-18 15.75 16.00 15.70 15.80 0.5M
2023-08-17 15.85 15.95 15.65 15.80 0.6M
2023-08-16 15.80 15.90 15.65 15.80 0.5M
2023-08-15 15.45 16.20 15.45 16.00 1.4M
2023-08-14 15.75 15.75 15.20 15.30 1.7M
2023-08-11 16.00 16.10 15.80 15.85 1.2M
2023-08-10 16.50 16.50 16.05 16.10 0.9M
2023-08-09 16.45 16.55 16.35 16.45 0.5M
2023-08-08 16.50 16.55 16.30 16.30 0.8M
2023-08-07 16.60 16.60 16.40 16.50 0.5M
2023-08-04 16.70 16.75 16.55 16.60 0.4M
2023-08-02 16.90 16.90 16.55 16.65 1.0M
2023-08-01 16.75 16.95 16.65 16.70 0.7M
2023-07-31 16.90 16.90 16.60 16.80 1.2M
2023-07-28 16.70 16.85 16.70 16.85 0.7M
2023-07-27 16.35 16.75 16.25 16.70 0.9M
2023-07-26 16.50 16.50 16.30 16.30 0.8M
2023-07-25 16.40 16.55 16.30 16.50 1.4M
2023-07-24 16.70 16.70 16.30 16.35 1.7M
2023-07-21 16.60 16.80 16.60 16.65 0.7M
2023-07-20 16.85 16.95 16.80 16.85 0.7M
2023-07-19 16.95 17.05 16.75 16.75 1.0M
2023-07-18 17.15 17.15 16.75 16.90 1.2M
2023-07-17 16.85 17.25 16.65 17.15 1.3M
2023-07-14 16.65 16.95 16.55 16.70 1.2M
2023-07-13 17.10 17.20 16.55 16.65 2.9M
2023-07-12 17.50 17.50 17.00 17.05 2.2M
2023-07-11 17.45 17.70 17.35 17.45 1.1M
2023-07-10 17.70 17.70 17.40 17.40 1.3M
2023-07-07 17.95 17.95 17.35 17.70 2.3M
2023-07-06 18.05 18.15 17.80 17.95 2.1M
2023-07-05 18.05 18.30 18.00 18.00 1.1M
2023-07-04 18.15 18.15 18.00 18.00 1.1M
2023-07-03 18.25 18.25 18.05 18.15 1.5M
2023-06-30 18.15 18.20 18.05 18.15 0.9M
2023-06-29 18.15 18.20 17.95 18.10 1.2M
2023-06-28 18.20 18.25 18.00 18.00 1.0M
2023-06-27 18.15 18.25 18.00 18.10 1.3M
2023-06-26 18.45 18.50 18.20 18.20 1.0M
2023-06-21 18.35 18.45 18.10 18.45 1.5M
2023-06-20 18.05 18.50 18.00 18.35 1.9M
2023-06-19 18.25 18.25 18.00 18.05 1.0M
2023-06-16 18.25 18.50 18.10 18.20 1.3M
2023-06-15 18.20 18.20 17.95 18.10 1.4M
2023-06-14 18.05 18.20 18.05 18.10 1.1M
2023-06-13 18.05 18.30 18.00 18.05 1.4M
2023-06-12 18.20 18.30 17.95 18.05 1.5M
2023-06-09 18.30 18.40 18.20 18.20 0.8M
2023-06-08 18.50 18.55 18.25 18.25 0.9M
2023-06-07 18.50 18.55 18.40 18.55 0.6M
2023-06-06 18.65 18.75 18.35 18.35 1.0M
2023-06-05 18.50 18.65 18.40 18.60 1.4M
2023-06-02 18.20 18.40 18.20 18.25 1.0M
2023-06-01 18.35 18.35 18.15 18.15 0.7M
2023-05-31 18.35 18.40 18.10 18.35 0.6M
2023-05-30 18.55 18.55 18.15 18.20 0.8M
2023-05-29 18.20 18.60 18.20 18.45 1.1M
2023-05-26 18.40 18.40 18.05 18.05 0.9M
2023-05-25 18.55 18.65 18.25 18.25 0.8M
2023-05-24 18.45 18.60 18.40 18.55 0.7M
2023-05-23 18.40 18.55 18.25 18.40 0.7M
2023-05-22 18.15 18.45 18.15 18.40 0.8M
2023-05-19 18.15 18.30 18.10 18.10 0.9M
2023-05-18 18.20 18.25 18.00 18.15 1.4M
2023-05-17 18.30 18.30 18.05 18.10 0.9M
2023-05-16 18.15 18.25 18.10 18.10 0.9M
2023-05-15 18.30 18.40 18.05 18.05 1.1M
2023-05-12 18.05 18.30 18.05 18.20 0.7M
2023-05-11 18.50 18.50 18.00 18.05 1.8M
2023-05-10 18.40 18.50 18.20 18.45 1.2M
2023-05-09 18.80 18.80 18.25 18.25 2.1M
2023-05-08 19.05 19.05 18.70 18.75 1.3M
2023-05-05 19.15 19.40 18.90 18.90 1.0M
2023-05-04 19.10 19.20 18.85 19.00 0.9M
2023-05-03 19.30 19.30 19.00 19.10 0.9M
2023-05-02 19.20 19.40 19.15 19.25 0.9M
2023-04-28 19.05 19.20 19.00 19.05 0.6M
2023-04-27 19.15 19.15 18.85 18.95 1.0M
2023-04-26 18.95 19.15 18.80 19.10 1.0M
2023-04-25 19.50 19.65 18.90 18.90 1.9M
2023-04-24 19.55 19.70 19.40 19.40 0.9M
2023-04-21 20.05 20.20 19.50 19.50 2.3M
2023-04-20 20.40 20.60 19.85 19.95 4.7M
2023-04-19 20.00 21.30 20.00 20.55 12.6M
2023-04-18 19.90 20.35 19.85 19.85 2.9M
2023-04-17 20.00 20.00 19.75 19.80 1.1M
2023-04-14 20.25 20.25 19.85 19.85 1.6M
2023-04-13 20.10 20.35 19.95 20.10 2.5M
2023-04-12 19.80 20.35 19.75 20.05 2.4M
2023-04-11 19.90 19.90 19.70 19.70 1.0M
2023-04-10 19.95 19.95 19.70 19.75 0.9M
2023-04-07 20.00 20.20 19.85 19.85 1.2M
2023-04-06 20.00 20.00 19.80 19.80 1.2M
2023-03-31 20.10 20.10 19.90 20.00 0.7M
2023-03-30 20.20 20.30 19.95 19.95 0.9M
2023-03-29 20.15 20.35 19.90 19.90 1.1M
2023-03-28 20.30 20.35 19.90 20.10 1.8M
2023-03-27 20.65 20.90 20.30 20.30 2.5M
2023-03-24 20.65 20.65 20.25 20.40 1.8M
2023-03-23 20.45 20.80 20.35 20.45 1.9M
2023-03-22 20.75 20.75 20.35 20.50 2.8M
2023-03-21 20.85 21.00 20.35 20.55 6.6M
2023-03-20 20.40 21.15 20.25 20.80 13.2M
2023-03-17 19.55 20.35 19.45 20.05 9.0M
2023-03-16 19.90 19.90 19.00 19.10 1.9M
2023-03-15 19.20 19.90 19.10 19.65 3.1M
2023-03-14 19.00 19.55 18.75 19.00 1.7M
2023-03-13 19.10 19.10 18.65 19.00 1.4M
2023-03-10 19.75 19.75 19.20 19.25 2.0M
2023-03-09 20.35 20.40 19.80 19.85 1.9M
2023-03-08 19.95 20.30 19.95 20.30 2.3M
2023-03-07 20.10 20.20 19.95 20.05 1.4M
2023-03-06 19.80 20.10 19.75 20.00 1.2M
2023-03-03 19.50 19.75 19.50 19.60 0.7M
2023-03-02 19.50 19.60 19.35 19.45 0.7M
2023-03-01 19.65 19.65 19.40 19.40 0.8M
2023-02-24 20.10 20.10 19.70 19.70 0.9M
2023-02-23 19.75 20.10 19.75 20.00 1.0M
2023-02-22 19.95 19.95 19.70 19.75 1.1M
2023-02-21 20.10 20.20 20.00 20.05 0.8M
2023-02-20 20.20 20.20 20.00 20.05 1.1M
2023-02-17 20.00 20.15 19.90 19.95 1.8M
2023-02-16 19.90 20.50 19.90 20.00 5.8M
2023-02-15 19.60 19.90 19.50 19.70 1.6M
2023-02-14 19.45 19.50 19.35 19.45 0.6M
2023-02-13 19.45 19.50 19.25 19.30 0.7M
2023-02-10 19.70 19.70 19.40 19.45 0.8M
2023-02-09 19.55 19.80 19.55 19.60 0.6M
2023-02-08 19.70 19.75 19.50 19.65 1.1M
2023-02-07 19.80 19.85 19.55 19.65 0.6M
2023-02-06 19.65 19.85 19.60 19.75 0.7M
2023-02-03 19.80 19.90 19.55 19.65 1.4M
2023-02-02 19.95 20.30 19.80 19.80 2.4M
2023-02-01 19.60 19.85 19.45 19.75 2.3M
2023-01-31 19.25 20.15 19.20 19.55 5.8M
2023-01-30 19.00 19.30 18.90 19.05 1.5M
2023-01-17 18.45 18.75 18.35 18.70 0.8M
2023-01-16 18.55 18.60 18.30 18.35 0.4M
2023-01-13 18.80 18.85 18.40 18.40 0.6M
2023-01-12 19.05 19.10 18.60 18.60 0.6M
2023-01-11 19.00 19.15 18.85 18.95 0.8M
2023-01-10 19.15 19.15 18.85 18.85 0.6M
2023-01-09 19.20 19.30 18.95 19.00 0.9M
2023-01-06 18.75 19.05 18.70 18.90 0.6M
2023-01-05 19.25 19.40 18.75 18.75 1.3M
2023-01-04 18.65 19.40 18.65 19.20 3.0M
2023-01-03 18.45 18.70 18.25 18.55 0.7M