环天科

3499
🏛️ 中国台湾 →
14.80
最后更新: 2025-10-02
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 25.90 26.30 25.55 25.65 0.0M
2021-12-29 25.70 26.35 25.45 25.70 0.0M
2021-12-28 26.10 26.45 25.25 25.35 0.0M
2021-12-27 25.80 26.65 25.60 25.80 0.0M
2021-12-24 25.40 26.85 25.35 25.60 0.0M
2021-12-23 25.10 26.50 25.10 25.80 0.0M
2021-12-22 25.75 27.00 25.10 25.35 0.0M
2021-12-21 25.00 26.85 24.10 26.20 0.0M
2021-12-20 25.55 26.05 24.25 24.45 0.0M
2021-12-17 26.55 27.30 25.00 25.50 0.0M
2021-12-16 29.20 29.85 27.10 27.30 0.0M
2021-12-15 27.00 28.90 26.90 27.80 0.0M
2021-12-14 28.35 30.00 26.50 27.10 0.0M
2021-12-13 25.30 27.70 25.30 27.70 0.0M
2021-12-10 25.20 25.85 24.35 25.20 0.0M
2021-12-09 27.75 28.60 25.90 25.90 0.0M
2021-12-08 24.95 26.05 24.80 26.05 0.0M
2021-12-07 23.70 23.70 22.10 23.70 0.0M
2021-12-06 20.30 21.55 20.00 21.55 0.0M
2021-12-03 19.90 20.45 19.40 19.60 0.0M
2021-12-02 21.50 22.40 19.35 19.40 0.0M
2021-12-01 22.50 23.25 21.05 21.50 0.0M
2021-11-30 20.15 21.75 20.15 21.75 0.0M
2021-11-29 21.00 21.70 18.70 19.80 0.0M
2021-11-26 19.80 20.60 19.15 20.60 0.0M
2021-11-25 17.20 18.75 17.15 18.75 0.0M
2021-11-24 15.70 17.05 15.30 17.05 0.0M
2021-11-23 16.00 16.30 15.35 15.50 0.0M
2021-11-22 15.25 16.20 14.85 15.85 0.0M
2021-11-19 15.45 16.20 15.10 15.25 0.0M
2021-11-18 14.85 15.10 14.30 14.90 0.0M
2021-11-17 15.00 15.70 14.55 14.70 0.0M
2021-11-16 13.30 14.55 13.20 14.55 0.0M
2021-11-15 13.35 13.40 13.10 13.25 0.0M
2021-11-12 13.25 13.35 13.15 13.20 0.0M
2021-11-11 13.40 13.40 13.10 13.10 0.0M
2021-11-10 13.60 13.60 13.40 13.40 0.0M
2021-11-09 14.05 14.20 13.50 13.60 0.0M
2021-11-08 13.60 13.90 13.60 13.85 0.0M
2021-11-05 13.55 13.65 13.45 13.60 0.0M
2021-11-04 13.90 13.90 13.45 13.45 0.0M
2021-11-03 13.70 13.95 13.40 13.70 0.0M
2021-11-02 13.95 14.50 13.50 13.50 0.0M
2021-11-01 13.30 14.35 13.15 13.70 0.0M
2021-10-29 13.40 13.45 13.15 13.25 0.0M
2021-10-28 14.40 14.40 13.00 13.30 0.0M
2021-10-27 12.90 14.00 12.75 14.00 0.0M
2021-10-26 12.60 12.85 12.55 12.75 0.0M
2021-10-25 12.40 12.70 12.40 12.65 0.0M
2021-10-22 12.45 12.65 12.35 12.45 0.0M
2021-10-21 12.15 12.90 12.15 12.55 0.0M
2021-10-20 12.10 12.20 12.10 12.15 0.0M
2021-10-19 12.15 12.20 11.95 12.20 0.0M
2021-10-18 12.00 12.15 12.00 12.10 0.0M
2021-10-15 12.00 12.10 12.00 12.10 0.0M
2021-10-14 11.95 12.05 11.90 12.00 0.0M
2021-10-13 11.95 12.00 11.90 11.95 0.0M
2021-10-12 12.05 12.15 12.00 12.00 0.0M
2021-10-08 12.15 12.30 12.15 12.20 0.0M
2021-10-07 12.20 12.30 12.15 12.20 0.0M
2021-10-06 12.45 12.45 12.05 12.05 0.0M
2021-10-05 12.05 12.40 11.80 12.10 0.0M
2021-10-04 12.45 12.45 12.05 12.05 0.0M
2021-10-01 12.55 12.70 12.35 12.45 0.0M
2021-09-30 12.75 12.85 12.60 12.70 0.0M
2021-09-29 12.65 12.80 12.55 12.80 0.0M
2021-09-28 12.60 12.85 12.60 12.65 0.0M
2021-09-27 12.50 12.75 12.50 12.60 0.0M
2021-09-24 12.45 12.60 12.45 12.50 0.0M
2021-09-23 12.60 12.60 12.35 12.45 0.0M
2021-09-22 12.50 12.50 12.20 12.30 0.0M
2021-09-17 12.60 13.00 12.50 12.70 0.0M
2021-09-16 12.60 12.70 12.60 12.60 0.0M
2021-09-15 12.60 12.60 12.40 12.60 0.0M
2021-09-14 12.80 12.80 12.50 12.65 0.0M
2021-09-13 12.65 12.70 12.60 12.65 0.0M
2021-09-10 12.75 12.95 12.75 12.75 0.0M
2021-09-09 12.75 12.85 12.60 12.70 0.0M
2021-09-08 12.85 12.85 12.45 12.70 0.0M
2021-09-07 13.30 13.30 12.70 12.70 0.0M
2021-09-06 12.95 13.50 12.70 13.25 0.0M
2021-09-03 12.90 13.05 12.90 12.95 0.0M
2021-09-02 13.30 13.30 12.85 12.90 0.0M
2021-09-01 12.75 13.40 12.75 13.20 0.0M
2021-08-31 12.85 13.10 12.75 12.90 0.0M
2021-08-30 13.20 13.20 12.65 12.90 0.0M
2021-08-27 12.75 13.00 12.75 12.90 0.0M
2021-08-26 12.65 12.90 12.60 12.75 0.0M
2021-08-25 12.50 12.85 12.50 12.60 0.0M
2021-08-24 12.70 12.70 12.40 12.50 0.0M
2021-08-23 12.75 12.75 12.35 12.50 0.0M
2021-08-20 12.30 12.80 12.25 12.30 0.0M
2021-08-19 12.55 12.65 12.15 12.30 0.0M
2021-08-18 12.40 12.70 12.10 12.70 0.0M
2021-08-17 12.70 12.70 12.50 12.70 0.0M
2021-08-16 12.80 13.05 12.35 12.70 0.0M
2021-08-13 13.10 13.10 12.90 13.00 0.0M
2021-08-12 13.00 13.10 13.00 13.10 0.0M
2021-08-11 13.65 13.65 12.80 13.00 0.0M
2021-08-10 13.80 14.00 13.35 13.80 0.0M
2021-08-09 13.85 13.85 13.60 13.70 0.0M
2021-08-06 14.50 14.50 13.70 13.80 0.0M
2021-08-05 13.90 14.10 13.85 13.90 0.0M
2021-08-04 13.75 14.30 13.60 13.90 0.0M
2021-08-03 13.85 13.90 13.65 13.70 0.0M
2021-08-02 13.90 13.95 13.75 13.85 0.0M
2021-07-30 14.00 14.20 13.85 13.85 0.0M
2021-07-29 13.90 14.00 13.80 14.00 0.0M
2021-07-28 14.15 14.25 13.75 13.85 0.0M
2021-07-27 14.55 14.60 14.00 14.15 0.0M
2021-07-26 14.95 14.95 14.60 14.65 0.0M
2021-07-23 14.75 14.75 14.50 14.70 0.0M
2021-07-22 14.10 14.90 14.00 14.65 0.0M
2021-07-21 14.55 14.80 13.65 13.90 0.0M
2021-07-20 14.35 15.60 14.05 14.50 0.0M
2021-07-19 14.45 14.65 14.00 14.35 0.0M
2021-07-16 14.70 15.15 14.30 14.30 0.0M
2021-07-15 14.60 14.80 14.15 14.80 0.0M
2021-07-14 14.10 14.80 13.70 14.45 0.0M
2021-07-13 13.40 14.40 13.35 14.10 0.0M
2021-07-12 13.25 13.40 13.15 13.30 0.0M
2021-07-09 13.10 13.15 13.00 13.15 0.0M
2021-07-08 13.10 13.45 13.00 13.25 0.0M
2021-07-07 13.00 13.30 13.00 13.15 0.0M
2021-07-06 13.45 13.65 13.20 13.20 0.0M
2021-07-05 13.10 13.30 13.05 13.20 0.0M
2021-07-02 13.10 13.45 12.95 13.05 0.0M
2021-07-01 13.25 13.35 12.90 13.00 0.0M
2021-06-30 13.25 13.35 13.10 13.25 0.0M
2021-06-29 14.00 14.45 13.05 13.20 0.0M
2021-06-28 12.65 13.80 12.65 13.80 0.0M
2021-06-25 12.55 12.70 12.50 12.55 0.0M
2021-06-24 12.40 12.50 12.35 12.45 0.0M
2021-06-23 12.40 12.40 12.25 12.30 0.0M
2021-06-22 12.65 12.65 12.15 12.25 0.0M
2021-06-21 12.35 12.35 12.15 12.20 0.0M
2021-06-18 12.80 12.80 12.55 12.60 0.0M
2021-06-17 12.55 12.65 12.55 12.65 0.0M
2021-06-16 13.00 13.00 12.65 12.65 0.0M
2021-06-15 12.90 12.90 12.70 12.80 0.0M
2021-06-11 13.05 13.05 12.85 12.90 0.0M
2021-06-10 13.10 13.25 12.85 12.90 0.0M
2021-06-09 13.30 13.35 13.05 13.10 0.0M
2021-06-08 13.30 13.50 13.15 13.20 0.0M
2021-06-07 13.00 13.30 12.55 13.30 0.0M
2021-06-04 13.35 13.35 12.90 12.95 0.0M
2021-06-03 12.90 13.35 12.90 13.35 0.0M
2021-06-02 13.00 13.10 12.90 12.90 0.0M
2021-06-01 12.90 13.05 12.65 13.00 0.0M
2021-05-31 12.75 13.45 12.50 12.90 0.0M
2021-05-28 12.85 12.90 12.45 12.60 0.0M
2021-05-27 12.65 12.75 12.60 12.60 0.0M
2021-05-26 12.60 12.80 12.50 12.55 0.0M
2021-05-25 12.90 12.95 12.55 12.55 0.0M
2021-05-24 12.25 12.60 12.20 12.60 0.0M
2021-05-21 12.40 12.50 12.20 12.30 0.0M
2021-05-20 12.30 12.45 12.15 12.20 0.0M
2021-05-19 12.50 12.70 12.10 12.35 0.0M
2021-05-18 11.80 12.40 11.80 12.30 0.0M
2021-05-17 11.80 12.15 11.45 11.45 0.0M
2021-05-14 13.00 13.50 12.40 12.70 0.0M
2021-05-13 12.25 12.90 12.00 12.75 0.0M
2021-05-12 13.70 13.75 12.60 12.75 0.0M
2021-05-11 15.10 15.10 13.60 14.00 0.0M
2021-05-10 15.80 15.80 14.85 15.10 0.0M
2021-05-07 15.30 15.80 14.85 15.70 0.0M
2021-05-06 14.00 15.20 13.95 15.20 0.0M
2021-05-05 13.60 14.40 13.40 13.85 0.0M
2021-05-04 14.85 14.95 13.40 13.50 0.0M
2021-05-03 15.60 16.00 14.80 14.85 0.0M
2021-04-29 16.80 16.80 16.00 16.10 0.0M
2021-04-28 16.65 16.85 16.20 16.45 0.0M
2021-04-27 16.50 16.80 16.35 16.55 0.0M
2021-04-26 16.85 16.85 16.25 16.30 0.0M
2021-04-23 15.85 16.65 15.85 16.45 0.0M
2021-04-22 17.00 18.25 15.35 16.35 0.0M
2021-04-21 15.40 16.90 15.35 16.90 0.0M
2021-04-20 15.50 15.60 14.90 15.40 0.0M
2021-04-19 15.55 16.20 15.40 15.40 0.0M
2021-04-16 16.00 16.50 15.00 15.45 0.0M
2021-04-15 16.65 17.20 15.75 16.05 0.0M
2021-04-14 15.60 16.00 13.40 16.00 0.0M
2021-04-13 13.45 14.55 13.35 14.55 0.0M
2021-04-12 13.25 13.40 13.20 13.25 0.0M
2021-04-09 13.35 13.50 13.00 13.10 0.0M
2021-04-08 12.85 13.40 12.85 13.30 0.0M
2021-04-07 12.60 12.80 12.45 12.80 0.0M
2021-04-06 12.75 12.80 12.55 12.55 0.0M
2021-04-01 12.70 12.80 12.55 12.65 0.0M
2021-03-31 13.00 13.00 12.50 12.70 0.0M
2021-03-30 13.15 13.15 12.85 13.00 0.0M
2021-03-29 12.60 12.90 12.55 12.80 0.0M
2021-03-26 12.45 12.50 12.15 12.50 0.0M
2021-03-25 12.60 12.60 12.20 12.30 0.0M
2021-03-24 12.50 12.70 12.45 12.45 0.0M
2021-03-23 13.40 13.40 12.40 12.60 0.0M
2021-03-22 13.25 13.25 12.95 13.05 0.0M
2021-03-19 13.30 13.50 13.10 13.20 0.0M
2021-03-18 13.40 13.60 12.90 13.50 0.0M
2021-03-17 12.10 13.00 11.90 13.00 0.0M
2021-03-16 12.15 12.25 11.85 11.85 0.0M
2021-03-15 11.70 12.25 11.70 12.20 0.0M
2021-03-12 11.75 11.95 11.70 11.70 0.0M
2021-03-11 11.75 11.95 11.65 11.70 0.0M
2021-03-10 11.80 11.85 11.65 11.70 0.0M
2021-03-09 11.50 11.90 11.40 11.70 0.0M
2021-03-08 11.60 11.65 11.40 11.40 0.0M
2021-03-05 11.40 11.55 11.30 11.55 0.0M
2021-03-04 11.45 11.65 11.40 11.40 0.0M
2021-03-03 11.45 11.50 11.35 11.45 0.0M
2021-03-02 11.70 11.70 11.45 11.45 0.0M
2021-02-26 11.45 11.70 11.45 11.50 0.0M
2021-02-25 11.70 11.80 11.55 11.55 0.0M
2021-02-24 11.65 11.65 11.55 11.60 0.0M
2021-02-23 11.65 11.70 11.40 11.55 0.0M
2021-02-22 11.35 11.60 11.25 11.55 0.0M
2021-02-19 11.20 11.35 11.10 11.35 0.0M
2021-02-18 11.05 11.25 11.00 11.20 0.0M
2021-02-17 11.00 11.05 10.80 11.05 0.0M
2021-02-05 11.10 11.10 10.90 10.95 0.0M
2021-02-04 11.05 11.15 11.00 11.00 0.0M
2021-02-03 11.15 11.30 11.00 11.05 0.0M
2021-02-02 11.20 11.25 11.10 11.20 0.0M
2021-02-01 11.25 11.25 11.05 11.15 0.0M
2021-01-29 11.80 12.35 11.15 11.15 0.0M
2021-01-28 11.30 11.95 11.20 11.85 0.0M
2021-01-27 11.55 11.55 11.40 11.45 0.0M
2021-01-26 11.40 11.60 11.35 11.50 0.0M
2021-01-25 11.30 11.45 11.25 11.45 0.0M
2021-01-22 11.35 11.55 11.25 11.35 0.0M
2021-01-21 11.80 11.85 11.20 11.50 0.0M
2021-01-20 11.70 11.90 11.40 11.60 0.0M
2021-01-19 11.70 11.90 11.60 11.70 0.0M
2021-01-18 12.10 12.10 11.50 11.60 0.0M
2021-01-15 12.75 12.75 11.90 12.10 0.0M
2021-01-14 12.70 12.95 12.55 12.70 0.0M
2021-01-13 12.85 13.00 12.70 12.70 0.0M
2021-01-12 13.50 14.05 12.70 12.75 0.0M
2021-01-11 12.85 13.40 12.65 13.40 0.0M
2021-01-08 13.15 13.45 12.65 12.75 0.0M
2021-01-07 13.30 13.60 13.05 13.05 0.0M
2021-01-06 14.20 14.20 13.00 13.30 0.0M
2021-01-05 13.00 13.55 12.90 13.35 0.0M
2021-01-04 13.15 13.40 12.85 13.00 0.0M