志旭国际

8067
🏛️ 中国台湾 →
12.10
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 17.25 17.69 17.08 17.10 0.0M
2021-12-29 17.69 17.95 16.99 17.12 0.0M
2021-12-28 17.51 17.95 17.13 17.86 0.0M
2021-12-27 17.69 17.69 17.29 17.31 0.0M
2021-12-24 18.21 18.21 17.43 17.60 0.0M
2021-12-23 17.95 18.29 17.60 17.77 0.0M
2021-12-22 17.60 17.86 17.51 17.86 0.0M
2021-12-21 17.69 19.42 17.43 17.86 0.0M
2021-12-20 20.72 20.72 19.16 19.25 0.0M
2021-12-17 17.43 18.90 17.34 18.90 0.0M
2021-12-16 16.25 17.22 15.82 17.22 0.0M
2021-12-15 15.76 15.76 15.66 15.66 0.0M
2021-12-14 15.82 15.82 15.45 15.45 0.0M
2021-12-13 15.90 16.47 15.54 15.54 0.0M
2021-12-10 16.53 16.53 15.61 15.99 0.0M
2021-12-09 16.04 16.04 16.04 16.04 0.0M
2021-12-08 15.61 16.08 15.61 16.08 0.0M
2021-12-07 15.90 16.37 15.90 16.37 0.0M
2021-12-06 15.92 16.04 15.26 15.82 0.0M
2021-12-03 15.90 15.90 15.90 15.90 0.0M
2021-12-02 15.28 15.92 15.26 15.92 0.0M
2021-12-01 15.75 15.75 15.75 15.75 0.0M
2021-11-30 15.54 16.01 15.19 15.75 0.0M
2021-11-29 15.88 16.13 15.88 16.13 0.0M
2021-11-26 15.47 15.47 15.47 15.47 0.0M
2021-11-25 16.01 16.11 15.50 16.11 0.0M
2021-11-24 15.75 16.02 15.43 15.83 0.0M
2021-11-23 16.04 16.04 15.71 16.02 0.0M
2021-11-22 16.01 17.17 15.49 16.09 0.0M
2021-11-19 17.34 17.34 16.13 17.17 0.0M
2021-11-18 17.27 17.77 17.27 17.27 0.0M
2021-11-17 17.60 17.77 17.25 17.27 0.0M
2021-11-16 15.71 16.18 15.71 16.18 0.0M
2021-11-11 16.08 16.54 15.62 16.54 0.0M
2021-11-10 15.54 16.09 15.54 16.09 0.0M
2021-11-09 16.20 16.20 16.20 16.20 0.0M
2021-11-04 16.27 16.35 16.27 16.35 0.0M
2021-11-03 15.33 15.80 15.33 15.78 0.0M
2021-11-02 15.49 15.76 15.31 15.76 0.0M
2021-11-01 15.95 15.95 15.71 15.71 0.0M
2021-10-29 16.28 16.28 16.28 16.28 0.0M
2021-10-28 16.84 16.84 16.04 16.04 0.0M
2021-10-26 16.09 17.03 16.09 16.87 0.0M
2021-10-25 15.61 16.11 15.57 15.99 0.0M
2021-10-22 15.71 16.08 15.71 16.08 0.0M
2021-10-21 15.64 16.63 15.64 15.82 0.0M
2021-10-20 16.14 16.80 16.14 16.66 0.0M
2021-10-19 16.13 16.13 15.66 15.66 0.0M
2021-10-18 16.01 16.25 16.01 16.25 0.0M
2021-10-15 15.45 16.91 15.45 15.55 0.0M
2021-10-14 15.09 15.64 14.77 15.47 0.0M
2021-10-13 15.38 15.83 15.38 15.61 0.0M
2021-10-08 15.10 15.54 15.02 15.42 0.0M
2021-10-06 15.78 15.78 14.86 15.66 0.0M
2021-10-05 16.39 16.39 15.80 15.80 0.0M
2021-10-04 15.78 15.78 14.81 15.09 0.0M
2021-10-01 16.16 16.16 15.61 15.78 0.0M
2021-09-30 15.88 16.35 15.21 15.66 0.0M
2021-09-29 14.67 15.87 14.67 15.43 0.0M
2021-09-28 15.49 15.57 15.00 15.10 0.0M
2021-09-27 15.87 15.87 15.43 15.50 0.0M
2021-09-24 15.68 15.92 15.17 15.90 0.0M
2021-09-23 16.73 16.73 16.73 16.73 0.0M
2021-09-22 16.04 16.44 16.04 16.44 0.0M
2021-09-17 16.20 16.94 15.52 16.60 0.0M
2021-09-16 16.21 16.56 15.35 15.88 0.0M
2021-09-15 15.85 15.85 15.19 15.75 0.0M
2021-09-14 16.28 16.28 15.33 15.92 0.0M
2021-09-13 15.99 16.39 15.75 16.18 0.0M
2021-09-10 16.30 16.63 15.88 15.99 0.0M
2021-09-09 17.17 17.17 16.02 16.60 0.0M
2021-09-08 16.42 17.69 16.42 17.20 0.0M
2021-09-07 16.11 16.39 16.09 16.13 0.0M
2021-09-06 16.09 16.56 16.08 16.54 0.0M
2021-09-03 16.61 16.61 15.62 16.09 0.0M
2021-09-02 16.21 17.08 16.14 16.14 0.0M
2021-09-01 17.17 17.17 17.17 17.17 0.0M
2021-08-31 16.77 17.29 16.77 17.29 0.0M
2021-08-30 16.37 16.86 16.37 16.80 0.0M
2021-08-27 17.31 17.31 15.82 16.56 0.0M
2021-08-26 17.10 17.10 17.10 17.10 0.0M
2021-08-25 17.05 17.51 17.05 17.12 0.0M
2021-08-24 16.34 17.77 15.90 17.12 0.0M
2021-08-23 17.32 17.32 16.16 17.13 0.0M
2021-08-20 17.03 17.03 16.16 16.94 0.0M
2021-08-19 17.32 17.32 16.51 17.06 0.0M
2021-08-18 16.61 17.10 16.61 17.10 0.0M
2021-08-17 16.21 16.63 16.21 16.63 0.0M
2021-08-16 16.77 18.38 16.09 17.18 0.0M
2021-08-13 17.69 17.69 17.08 17.32 0.0M
2021-08-12 16.91 17.60 16.91 17.43 0.0M
2021-08-11 17.10 18.12 17.10 17.77 0.0M
2021-08-10 17.29 17.29 17.10 17.10 0.0M
2021-08-09 17.31 17.31 17.31 17.31 0.0M
2021-08-06 17.27 17.27 16.87 17.18 0.0M
2021-08-05 17.25 17.31 16.80 16.80 0.0M
2021-08-04 16.87 16.87 16.35 16.80 0.0M
2021-08-03 16.65 17.13 16.51 16.89 0.0M
2021-08-02 16.89 17.32 16.89 17.24 0.0M
2021-07-30 17.51 18.12 16.80 16.89 0.0M
2021-07-29 18.21 18.21 18.21 18.21 0.0M
2021-07-28 17.95 17.95 17.69 17.69 0.0M
2021-07-27 17.60 17.60 17.51 17.51 0.0M
2021-07-26 18.12 18.12 17.95 17.95 0.0M
2021-07-23 17.51 18.03 17.06 17.95 0.0M
2021-07-22 18.55 18.90 17.43 17.86 0.0M
2021-07-21 18.99 19.34 18.03 18.55 0.0M
2021-07-20 18.47 18.55 17.69 18.38 0.0M
2021-07-19 18.12 19.25 18.12 19.08 0.0M
2021-07-16 18.73 19.25 18.73 19.25 0.0M
2021-07-15 18.38 19.08 17.86 19.08 0.0M
2021-07-14 18.38 18.99 18.38 18.73 0.0M
2021-07-13 18.64 18.64 18.03 18.38 0.0M
2021-07-12 18.12 18.55 17.86 18.38 0.0M
2021-07-09 18.82 18.82 18.47 18.47 0.0M
2021-07-08 18.73 19.25 18.03 18.38 0.0M
2021-07-07 18.21 18.73 18.12 18.38 0.0M
2021-07-06 19.16 19.25 18.29 18.29 0.0M
2021-07-05 19.42 19.42 18.03 18.64 0.0M
2021-07-02 18.99 18.99 18.99 18.99 0.0M
2021-07-01 18.82 18.82 18.38 18.55 0.0M
2021-06-30 18.38 18.38 17.43 17.95 0.0M
2021-06-29 18.38 18.38 17.69 18.03 0.0M
2021-06-28 18.29 18.47 17.69 18.29 0.0M
2021-06-25 19.08 19.08 18.90 18.90 0.0M
2021-06-24 18.29 19.08 17.95 19.08 0.0M
2021-06-23 18.73 18.82 17.86 18.38 0.0M
2021-06-21 19.08 20.12 18.99 19.34 0.0M
2021-06-18 19.94 19.94 18.38 19.42 0.0M
2021-06-17 19.68 20.55 19.42 20.12 0.0M
2021-06-16 18.29 19.60 18.29 19.42 0.0M
2021-06-15 17.69 18.12 17.69 18.12 0.0M
2021-06-11 17.86 18.21 17.86 18.21 0.0M
2021-06-09 18.29 18.29 18.29 18.29 0.0M
2021-06-08 18.21 18.21 18.21 18.21 0.0M
2021-06-07 18.12 18.12 18.03 18.03 0.0M
2021-06-04 18.12 18.29 18.12 18.12 0.0M
2021-06-03 16.92 18.12 16.91 18.12 0.0M
2021-06-02 16.82 16.82 16.82 16.82 0.0M
2021-06-01 17.69 17.69 17.69 17.69 0.0M
2021-05-31 17.15 18.21 16.47 17.51 0.0M
2021-05-28 17.13 17.31 16.53 17.31 0.0M
2021-05-27 17.17 17.17 16.30 17.13 0.0M
2021-05-26 17.29 17.29 16.44 16.98 0.0M
2021-05-25 16.49 17.27 16.49 17.27 0.0M
2021-05-24 17.31 17.31 16.37 16.89 0.0M
2021-05-21 18.29 18.29 17.01 17.31 0.0M
2021-05-20 18.47 18.90 18.47 18.90 0.0M
2021-05-19 18.38 18.47 18.38 18.47 0.0M
2021-05-18 18.29 18.38 18.29 18.38 0.0M
2021-05-17 18.55 18.55 18.55 18.55 0.0M
2021-05-14 18.64 18.73 18.03 18.55 0.0M
2021-05-13 17.34 18.82 17.32 18.73 0.0M
2021-05-12 17.95 18.21 16.86 17.34 0.0M
2021-05-11 19.77 19.77 18.21 18.73 0.0M
2021-05-10 19.86 19.86 19.86 19.86 0.0M
2021-05-07 19.94 19.94 19.94 19.94 0.0M
2021-05-06 20.03 20.03 19.16 19.68 0.0M
2021-05-05 20.46 20.46 19.51 19.51 0.0M
2021-05-04 19.86 20.98 19.25 20.38 0.0M
2021-05-03 20.98 20.98 19.25 19.77 0.0M
2021-04-29 19.68 19.86 19.68 19.86 0.0M
2021-04-28 19.60 19.68 19.42 19.68 0.0M
2021-04-27 18.73 19.94 18.73 19.51 0.0M
2021-04-26 18.90 19.25 18.55 19.25 0.0M
2021-04-23 19.60 19.68 17.95 18.82 0.0M
2021-04-22 20.20 20.81 19.34 19.68 0.0M
2021-04-21 20.38 21.07 19.08 20.12 0.0M
2021-04-20 20.03 20.38 19.51 19.77 0.0M
2021-04-19 21.59 21.59 19.60 20.12 0.0M
2021-04-16 20.46 21.42 19.68 21.16 0.0M
2021-04-15 19.34 20.29 18.55 19.60 0.0M
2021-04-14 18.55 20.29 18.55 19.34 0.0M
2021-04-13 18.47 18.55 18.47 18.47 0.0M
2021-04-12 18.12 18.99 18.12 18.99 0.0M
2021-04-09 19.08 19.25 18.29 19.08 0.0M
2021-04-08 19.94 19.94 18.47 18.99 0.0M
2021-04-07 17.86 18.38 17.43 18.29 0.0M
2021-04-06 18.64 18.64 18.29 18.38 0.0M
2021-04-01 19.08 19.08 19.08 19.08 0.0M
2021-03-31 18.21 18.82 18.03 18.82 0.0M
2021-03-30 18.12 18.47 18.12 18.47 0.0M
2021-03-29 18.73 19.25 18.73 19.08 0.0M
2021-03-26 18.73 19.68 18.29 18.64 0.0M
2021-03-25 18.21 18.64 18.12 18.64 0.0M
2021-03-24 17.86 18.29 17.69 18.21 0.0M
2021-03-23 18.38 18.55 18.38 18.47 0.0M
2021-03-22 18.73 18.99 17.86 18.90 0.0M
2021-03-19 19.60 19.60 18.47 18.90 0.0M
2021-03-18 19.94 20.46 18.55 19.34 0.0M
2021-03-17 19.86 21.16 19.68 19.94 0.0M
2021-03-16 19.42 20.72 18.64 20.72 0.0M
2021-03-15 20.03 20.03 18.55 18.90 0.0M
2021-03-12 18.03 20.46 18.03 19.77 0.0M
2021-03-11 18.29 18.82 17.86 18.64 0.0M
2021-03-10 19.16 19.51 18.99 18.99 0.0M
2021-03-09 21.07 21.07 21.07 21.07 0.0M
2021-03-08 19.16 19.16 19.16 19.16 0.0M
2021-03-05 17.15 17.43 17.12 17.43 0.0M
2021-03-04 16.37 16.37 15.24 15.92 0.0M
2021-03-03 15.49 15.94 15.49 15.88 0.0M
2021-03-02 16.04 16.04 15.45 15.49 0.0M
2021-02-26 16.08 16.77 15.95 16.54 0.0M
2021-02-25 15.87 16.37 15.62 16.02 0.0M
2021-02-24 16.39 16.39 15.23 15.87 0.0M
2021-02-23 16.04 16.04 15.14 16.04 0.0M
2021-02-22 15.59 16.63 15.31 16.04 0.0M
2021-02-19 16.34 16.39 15.10 15.12 0.0M
2021-02-18 15.82 16.54 15.49 16.30 0.0M
2021-02-17 15.99 16.01 15.29 15.29 0.0M
2021-02-05 8.55 8.55 8.44 8.44 0.0M
2021-02-04 9.00 9.10 8.99 8.99 0.0M
2021-02-03 8.70 8.70 8.41 8.41 0.0M
2021-02-02 8.89 8.89 8.68 8.68 0.0M
2021-02-01 9.30 9.50 8.87 8.87 0.0M
2021-01-29 9.60 9.60 9.60 9.60 0.0M
2021-01-28 8.73 9.32 8.73 9.32 0.0M
2021-01-22 9.00 9.30 9.00 9.29 0.0M
2021-01-21 9.90 9.90 9.15 9.30 0.0M
2021-01-20 9.17 9.25 9.17 9.17 0.0M
2021-01-19 8.70 8.70 8.70 8.70 0.0M
2021-01-15 8.64 8.69 8.62 8.69 0.0M
2021-01-14 8.81 9.00 8.81 9.00 0.0M
2021-01-07 9.09 9.64 8.91 9.44 0.0M
2021-01-06 8.88 8.90 8.88 8.90 0.0M