科诚

4987
🏛️ 中国台湾 →
70.40
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 47.36 47.91 47.27 47.55 0.0M
2021-12-29 47.36 47.36 47.18 47.36 0.0M
2021-12-28 47.27 47.45 47.18 47.27 0.0M
2021-12-27 47.45 47.64 47.27 47.36 0.0M
2021-12-24 47.45 47.45 47.27 47.45 0.0M
2021-12-23 47.36 47.55 47.36 47.55 0.0M
2021-12-22 47.45 47.55 47.18 47.55 0.0M
2021-12-21 47.55 47.73 47.27 47.45 0.0M
2021-12-20 47.45 47.64 46.73 47.55 0.0M
2021-12-17 47.64 48.00 47.45 47.45 0.0M
2021-12-16 47.36 47.64 47.36 47.36 0.0M
2021-12-15 47.27 47.36 47.18 47.36 0.0M
2021-12-14 47.27 47.27 47.18 47.27 0.0M
2021-12-13 47.36 47.45 47.27 47.27 0.0M
2021-12-10 47.45 47.45 47.18 47.18 0.0M
2021-12-09 47.45 47.55 47.36 47.45 0.0M
2021-12-08 47.55 47.82 47.27 47.45 0.0M
2021-12-07 47.27 47.45 47.27 47.45 0.0M
2021-12-06 47.09 47.27 47.09 47.27 0.0M
2021-12-03 47.45 47.45 47.18 47.18 0.0M
2021-12-02 47.27 47.45 47.00 47.45 0.0M
2021-12-01 47.82 47.82 47.45 47.45 0.0M
2021-11-30 48.82 48.82 47.27 47.73 0.0M
2021-11-29 46.73 47.45 46.73 47.45 0.0M
2021-11-26 47.27 47.27 47.00 47.27 0.0M
2021-11-25 47.27 47.36 47.27 47.27 0.0M
2021-11-24 47.27 47.36 47.00 47.36 0.0M
2021-11-23 47.00 47.27 47.00 47.27 0.0M
2021-11-22 47.09 47.27 46.82 47.00 0.0M
2021-11-19 47.09 47.18 47.00 47.00 0.0M
2021-11-18 47.09 47.27 47.00 47.09 0.0M
2021-11-17 47.00 47.18 47.00 47.09 0.0M
2021-11-16 47.27 47.27 46.82 47.00 0.0M
2021-11-15 46.64 47.18 46.64 47.18 0.0M
2021-11-12 46.64 46.82 46.45 46.73 0.0M
2021-11-11 46.36 46.64 46.18 46.64 0.0M
2021-11-10 47.45 47.45 46.09 46.73 0.0M
2021-11-09 47.73 47.73 47.36 47.36 0.0M
2021-11-08 47.27 47.64 47.09 47.64 0.0M
2021-11-05 47.09 47.73 47.09 47.55 0.0M
2021-11-04 47.00 47.09 47.00 47.09 0.0M
2021-11-03 46.45 47.00 46.45 47.00 0.0M
2021-11-02 46.36 46.82 46.36 46.55 0.0M
2021-11-01 46.45 46.55 46.18 46.36 0.0M
2021-10-29 46.55 46.73 46.27 46.36 0.0M
2021-10-28 46.27 46.45 46.09 46.18 0.0M
2021-10-27 46.36 46.45 46.18 46.45 0.0M
2021-10-26 46.64 46.64 46.36 46.45 0.0M
2021-10-25 46.36 46.82 46.36 46.82 0.0M
2021-10-22 46.45 46.45 46.36 46.45 0.0M
2021-10-21 46.45 46.64 46.45 46.45 0.0M
2021-10-20 46.82 46.82 46.36 46.45 0.0M
2021-10-19 46.82 47.00 46.82 46.91 0.0M
2021-10-18 46.55 47.00 46.36 47.00 0.0M
2021-10-15 46.36 46.36 46.36 46.36 0.0M
2021-10-14 46.36 46.82 46.18 46.18 0.0M
2021-10-13 46.09 46.18 46.00 46.09 0.0M
2021-10-12 46.00 46.55 45.73 46.00 0.0M
2021-10-08 45.64 45.64 45.41 45.45 0.0M
2021-10-07 46.09 46.09 45.41 45.55 0.0M
2021-10-06 45.23 45.23 45.09 45.09 0.0M
2021-10-05 45.18 45.23 45.00 45.23 0.0M
2021-10-04 45.73 46.00 45.00 45.18 0.0M
2021-10-01 46.45 46.45 45.91 46.27 0.0M
2021-09-30 46.36 46.91 46.36 46.91 0.0M
2021-09-29 46.36 46.36 46.00 46.09 0.0M
2021-09-28 46.82 46.82 46.36 46.36 0.0M
2021-09-27 46.09 46.82 46.09 46.82 0.0M
2021-09-24 46.00 46.36 45.91 46.09 0.0M
2021-09-23 45.45 46.36 45.45 45.82 0.0M
2021-09-22 46.82 46.82 45.14 45.73 0.0M
2021-09-17 47.36 47.82 47.27 47.36 0.0M
2021-09-16 48.85 48.85 48.54 48.85 0.0M
2021-09-15 48.70 48.85 48.46 48.85 0.0M
2021-09-14 48.85 48.93 48.70 48.85 0.0M
2021-09-13 49.01 49.09 48.77 48.93 0.0M
2021-09-10 48.77 49.17 48.70 49.01 0.0M
2021-09-09 47.98 48.77 47.98 48.77 0.0M
2021-09-08 49.17 49.25 48.70 48.70 0.0M
2021-09-07 49.41 49.64 49.09 49.41 0.0M
2021-09-06 49.64 49.80 48.77 49.25 0.0M
2021-09-03 48.85 49.41 48.22 48.93 0.0M
2021-09-02 47.27 49.01 47.27 49.01 0.0M
2021-09-01 46.72 47.27 46.25 46.80 0.0M
2021-08-31 46.48 46.88 46.40 46.40 0.0M
2021-08-30 46.48 46.48 45.77 46.25 0.0M
2021-08-27 45.85 45.85 45.45 45.69 0.0M
2021-08-26 45.38 46.96 45.30 45.85 0.0M
2021-08-25 45.45 45.69 45.06 45.61 0.0M
2021-08-24 45.85 45.85 45.45 45.53 0.0M
2021-08-23 45.38 45.45 45.22 45.45 0.0M
2021-08-20 44.66 44.90 44.66 44.74 0.0M
2021-08-19 45.61 45.61 44.66 44.66 0.0M
2021-08-18 45.06 45.45 44.58 45.45 0.0M
2021-08-17 45.30 45.53 44.98 45.14 0.0M
2021-08-16 45.85 45.85 45.53 45.53 0.0M
2021-08-13 46.64 46.64 45.85 45.85 0.0M
2021-08-12 46.25 47.43 46.17 46.56 0.0M
2021-08-11 46.01 46.25 46.01 46.17 0.0M
2021-08-10 46.32 46.40 46.17 46.17 0.0M
2021-08-09 46.48 46.48 46.09 46.17 0.0M
2021-08-06 46.48 46.56 46.17 46.17 0.0M
2021-08-05 46.09 46.25 46.09 46.25 0.0M
2021-08-04 46.17 46.48 45.85 46.09 0.0M
2021-08-03 46.09 46.09 45.61 46.01 0.0M
2021-08-02 45.85 46.64 45.53 46.01 0.0M
2021-07-30 45.45 45.61 45.30 45.61 0.0M
2021-07-29 45.22 45.61 45.22 45.61 0.0M
2021-07-28 45.45 45.53 44.98 45.22 0.0M
2021-07-27 45.45 45.53 45.38 45.53 0.0M
2021-07-26 45.61 45.69 45.45 45.45 0.0M
2021-07-23 45.38 45.45 45.30 45.45 0.0M
2021-07-22 45.45 45.45 45.22 45.45 0.0M
2021-07-21 45.69 45.69 44.90 45.45 0.0M
2021-07-20 45.22 45.61 44.98 45.61 0.0M
2021-07-19 45.45 45.53 45.22 45.45 0.0M
2021-07-16 45.85 45.85 45.22 45.45 0.0M
2021-07-15 45.45 45.45 45.45 45.45 0.0M
2021-07-14 45.45 45.53 45.45 45.45 0.0M
2021-07-13 45.38 45.93 45.38 45.53 0.0M
2021-07-12 45.38 45.69 44.98 45.38 0.0M
2021-07-09 45.61 45.61 45.38 45.38 0.0M
2021-07-08 45.45 45.85 45.38 45.61 0.0M
2021-07-07 45.45 45.45 45.38 45.38 0.0M
2021-07-06 45.45 45.61 45.38 45.45 0.0M
2021-07-05 45.06 45.45 45.06 45.30 0.0M
2021-07-02 45.61 45.61 45.06 45.06 0.0M
2021-07-01 45.61 45.61 44.58 45.06 0.0M
2021-06-30 44.74 44.90 44.74 44.90 0.0M
2021-06-29 44.66 44.74 44.58 44.66 0.0M
2021-06-28 44.74 44.74 44.66 44.66 0.0M
2021-06-25 44.43 44.74 44.35 44.74 0.0M
2021-06-24 43.95 44.58 43.95 44.58 0.0M
2021-06-23 44.11 44.19 43.95 44.03 0.0M
2021-06-22 44.27 44.27 44.03 44.03 0.0M
2021-06-21 44.35 45.85 44.11 44.11 0.0M
2021-06-18 44.43 44.51 44.35 44.43 0.0M
2021-06-17 44.27 44.43 44.11 44.43 0.0M
2021-06-16 44.43 44.51 44.27 44.27 0.0M
2021-06-15 44.03 44.35 44.03 44.35 0.0M
2021-06-11 44.27 44.51 44.03 44.03 0.0M
2021-06-10 43.72 43.95 43.48 43.95 0.0M
2021-06-09 43.64 43.95 43.64 43.95 0.0M
2021-06-08 44.03 44.03 44.03 44.03 0.0M
2021-06-07 43.32 43.79 43.32 43.79 0.0M
2021-06-04 43.00 43.32 43.00 43.32 0.0M
2021-06-03 43.00 43.00 43.00 43.00 0.0M
2021-06-02 43.08 43.08 43.00 43.00 0.0M
2021-06-01 42.85 43.24 42.85 42.92 0.0M
2021-05-31 43.00 43.00 42.69 42.85 0.0M
2021-05-28 42.77 43.16 42.77 43.00 0.0M
2021-05-27 43.16 43.16 42.53 42.77 0.0M
2021-05-26 43.16 43.24 42.69 43.16 0.0M
2021-05-25 43.48 43.64 42.69 43.48 0.0M
2021-05-24 43.56 44.27 42.69 43.56 0.0M
2021-05-21 43.72 44.27 43.72 44.27 0.0M
2021-05-20 43.48 44.11 43.48 43.72 0.0M
2021-05-19 43.56 43.56 43.48 43.48 0.0M
2021-05-18 43.87 43.87 43.48 43.87 0.0M
2021-05-17 42.37 43.72 41.98 43.56 0.0M
2021-05-14 43.87 43.95 43.48 43.95 0.0M
2021-05-13 43.48 43.56 43.48 43.48 0.0M
2021-05-12 44.58 45.38 41.90 43.48 0.0M
2021-05-11 45.85 45.85 44.74 45.61 0.0M
2021-05-10 46.25 46.32 45.85 46.25 0.0M
2021-05-07 45.85 45.85 45.45 45.69 0.0M
2021-05-06 46.56 46.56 44.35 45.45 0.0M
2021-05-05 44.35 44.66 43.95 44.35 0.0M
2021-05-04 44.74 45.06 44.27 44.35 0.0M
2021-05-03 44.74 45.53 44.66 45.30 0.0M
2021-04-29 45.22 45.53 45.22 45.53 0.0M
2021-04-28 45.61 45.69 45.22 45.22 0.0M
2021-04-27 45.93 45.93 44.66 45.61 0.0M
2021-04-26 45.53 46.25 45.53 45.85 0.0M
2021-04-23 45.61 46.56 44.90 45.53 0.0M
2021-04-22 45.14 46.25 45.14 45.61 0.0M
2021-04-21 45.45 45.45 45.06 45.14 0.0M
2021-04-20 44.66 45.45 44.66 45.06 0.0M
2021-04-19 45.53 45.53 44.35 44.98 0.0M
2021-04-16 45.45 45.77 44.35 45.53 0.0M
2021-04-15 44.90 45.45 44.58 45.45 0.0M
2021-04-14 45.45 45.45 43.08 44.58 0.0M
2021-04-13 45.30 45.85 45.30 45.38 0.0M
2021-04-12 45.69 46.25 45.61 45.61 0.0M
2021-04-09 45.85 46.17 45.61 45.61 0.0M
2021-04-08 45.30 45.77 45.22 45.61 0.0M
2021-04-07 44.58 45.30 44.58 45.22 0.0M
2021-04-06 44.27 44.66 43.87 44.51 0.0M
2021-04-01 43.87 44.27 43.64 44.27 0.0M
2021-03-31 43.32 43.40 43.24 43.32 0.0M
2021-03-30 43.72 43.72 43.32 43.32 0.0M
2021-03-29 43.79 44.27 43.79 43.79 0.0M
2021-03-26 42.13 43.87 42.06 43.56 0.0M
2021-03-25 41.50 41.82 41.50 41.82 0.0M
2021-03-24 41.50 41.90 41.26 41.90 0.0M
2021-03-23 41.90 42.29 41.74 41.98 0.0M
2021-03-22 41.90 41.98 41.66 41.90 0.0M
2021-03-19 41.66 41.90 41.34 41.82 0.0M
2021-03-18 41.66 41.90 40.87 41.66 0.0M
2021-03-17 41.50 41.50 41.34 41.42 0.0M
2021-03-16 41.19 41.74 41.03 41.34 0.0M
2021-03-15 41.34 41.42 41.11 41.34 0.0M
2021-03-12 41.34 41.66 41.11 41.26 0.0M
2021-03-11 41.11 41.82 41.11 41.74 0.0M
2021-03-10 41.03 41.90 41.03 41.90 0.0M
2021-03-09 41.50 41.90 41.42 41.82 0.0M
2021-03-08 41.11 42.29 41.11 41.90 0.0M
2021-03-05 40.95 40.95 40.55 40.71 0.0M
2021-03-04 40.55 40.71 40.24 40.63 0.0M
2021-03-03 40.63 40.63 39.92 40.40 0.0M
2021-03-02 39.92 40.00 39.68 39.92 0.0M
2021-02-26 39.68 39.76 39.53 39.68 0.0M
2021-02-25 39.84 40.00 39.76 39.84 0.0M
2021-02-24 39.84 39.84 39.53 39.84 0.0M
2021-02-23 39.76 39.84 39.76 39.84 0.0M
2021-02-22 39.53 39.76 39.41 39.76 0.0M
2021-02-19 39.53 39.60 39.45 39.53 0.0M
2021-02-18 39.41 39.53 39.41 39.49 0.0M
2021-02-17 38.89 39.68 38.89 39.60 0.0M
2021-02-05 38.74 38.74 38.42 38.74 0.0M
2021-02-04 38.10 38.74 37.94 38.74 0.0M
2021-02-03 38.02 38.34 38.02 38.34 0.0M
2021-02-02 37.94 38.06 37.94 38.06 0.0M
2021-02-01 38.26 38.30 37.94 37.94 0.0M
2021-01-29 38.26 38.26 38.26 38.26 0.0M
2021-01-28 38.26 38.34 38.26 38.26 0.0M
2021-01-27 38.26 38.70 38.26 38.70 0.0M
2021-01-26 38.26 38.42 38.26 38.42 0.0M
2021-01-25 38.10 38.26 38.10 38.26 0.0M
2021-01-22 38.06 38.10 38.06 38.10 0.0M
2021-01-21 38.18 38.18 38.06 38.06 0.0M
2021-01-20 38.34 38.38 38.18 38.18 0.0M
2021-01-19 38.54 39.13 38.50 39.09 0.0M
2021-01-18 38.74 38.74 38.54 38.54 0.0M
2021-01-15 39.53 39.53 38.38 38.70 0.0M
2021-01-14 39.84 39.84 39.13 39.53 0.0M
2021-01-13 39.53 39.92 39.53 39.84 0.0M
2021-01-12 40.16 40.16 39.53 39.53 0.0M
2021-01-11 39.53 40.32 39.45 40.16 0.0M
2021-01-08 39.37 39.37 39.29 39.33 0.0M
2021-01-07 39.21 39.29 39.13 39.29 0.0M
2021-01-06 39.17 39.21 39.13 39.21 0.0M
2021-01-05 39.13 39.25 39.13 39.17 0.0M
2021-01-04 39.01 39.13 39.01 39.13 0.0M