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
2022-12-30 57.60 57.70 56.70 57.70 0.0M
2022-12-29 56.80 57.70 56.50 57.70 0.0M
2022-12-28 57.00 57.70 57.00 57.70 0.0M
2022-12-27 57.60 57.70 56.70 57.70 0.0M
2022-12-26 57.70 57.70 57.70 57.70 0.0M
2022-12-23 56.70 57.80 56.70 57.70 0.0M
2022-12-22 57.00 57.80 56.40 57.80 0.0M
2022-12-21 57.20 57.30 57.00 57.30 0.0M
2022-12-20 57.50 57.50 57.30 57.30 0.0M
2022-12-19 57.00 58.00 57.00 58.00 0.0M
2022-12-16 57.50 58.10 57.50 58.10 0.0M
2022-12-14 57.80 58.30 57.80 58.20 0.0M
2022-12-13 57.50 57.70 57.40 57.70 0.0M
2022-12-12 57.80 57.80 57.80 57.80 0.0M
2022-12-09 58.10 58.10 57.60 57.90 0.0M
2022-12-08 57.90 57.90 57.50 57.50 0.0M
2022-12-07 57.80 58.00 57.20 57.90 0.0M
2022-12-06 58.20 58.20 57.50 57.90 0.0M
2022-12-05 57.00 58.00 57.00 57.90 0.0M
2022-12-02 57.70 57.70 57.70 57.70 0.0M
2022-12-01 57.60 57.90 57.60 57.80 0.0M
2022-11-30 57.30 57.50 57.00 57.50 0.0M
2022-11-29 55.80 57.30 55.70 57.30 0.0M
2022-11-28 57.20 57.30 56.80 57.00 0.0M
2022-11-25 56.70 57.00 56.50 57.00 0.0M
2022-11-24 56.90 56.90 56.50 56.70 0.0M
2022-11-23 56.50 56.90 56.50 56.90 0.0M
2022-11-22 56.50 56.80 56.50 56.80 0.0M
2022-11-21 56.80 56.90 56.40 56.80 0.0M
2022-11-18 56.10 56.80 56.00 56.80 0.0M
2022-11-17 55.50 56.50 55.40 56.50 0.0M
2022-11-16 55.80 56.50 55.30 56.10 0.0M
2022-11-15 55.60 56.40 55.60 56.00 0.0M
2022-11-14 56.30 56.30 55.70 56.20 0.0M
2022-11-11 55.80 56.30 55.50 56.30 0.0M
2022-11-10 55.80 56.00 55.50 55.60 0.0M
2022-11-09 55.20 55.50 55.20 55.30 0.0M
2022-11-08 55.50 55.50 55.00 55.50 0.0M
2022-11-07 55.50 55.60 55.20 55.50 0.0M
2022-11-04 54.70 55.60 54.70 55.50 0.0M
2022-11-03 54.20 54.70 54.20 54.70 0.0M
2022-11-02 54.50 54.60 54.50 54.60 0.0M
2022-11-01 54.50 54.50 54.50 54.50 0.0M
2022-10-31 54.10 54.20 54.00 54.20 0.0M
2022-10-28 54.50 54.50 54.30 54.50 0.0M
2022-10-27 53.70 54.50 53.70 54.50 0.0M
2022-10-26 54.10 54.30 54.00 54.30 0.0M
2022-10-25 54.40 54.40 54.00 54.30 0.0M
2022-10-24 53.60 54.30 53.50 54.30 0.0M
2022-10-21 54.70 54.70 53.90 53.90 0.0M
2022-10-20 54.60 54.90 54.00 54.80 0.0M
2022-10-19 54.60 54.80 54.60 54.80 0.0M
2022-10-18 54.60 54.60 54.50 54.60 0.0M
2022-10-14 54.00 55.00 54.00 54.70 0.0M
2022-10-13 53.50 53.70 52.80 53.70 0.0M
2022-10-12 53.50 53.90 53.20 53.90 0.0M
2022-10-11 53.20 54.10 53.20 53.60 0.0M
2022-10-07 54.20 54.30 54.20 54.30 0.0M
2022-10-06 55.00 55.00 55.00 55.00 0.0M
2022-10-05 55.00 55.00 54.70 55.00 0.0M
2022-10-04 54.30 55.00 53.70 55.00 0.0M
2022-09-30 54.00 54.30 53.80 54.30 0.0M
2022-09-29 53.70 54.20 53.30 54.20 0.0M
2022-09-28 54.90 54.90 53.50 53.60 0.0M
2022-09-27 54.00 55.00 53.80 55.00 0.0M
2022-09-26 54.90 54.90 52.90 54.00 0.0M
2022-09-23 55.20 55.20 55.00 55.00 0.0M
2022-09-22 55.40 55.70 54.60 55.70 0.0M
2022-09-21 55.40 55.40 55.20 55.40 0.0M
2022-09-20 56.00 56.10 56.00 56.10 0.0M
2022-09-19 55.60 56.00 55.60 56.00 0.0M
2022-09-16 55.70 56.00 55.60 56.00 0.0M
2022-09-15 55.80 56.20 55.80 55.90 0.0M
2022-09-14 56.30 56.50 55.80 55.80 0.0M
2022-09-13 56.50 56.50 56.50 56.50 0.0M
2022-09-12 56.50 56.70 56.20 56.70 0.0M
2022-09-08 55.70 56.30 54.90 56.30 0.0M
2022-09-07 56.50 56.50 56.00 56.00 0.0M
2022-09-06 56.30 56.70 56.30 56.30 0.0M
2022-09-05 55.10 56.10 55.10 56.10 0.0M
2022-09-02 55.50 56.10 55.50 56.10 0.0M
2022-09-01 56.50 56.50 56.10 56.10 0.0M
2022-08-31 56.60 56.90 56.10 56.80 0.0M
2022-08-30 56.60 56.60 56.50 56.60 0.0M
2022-08-29 56.50 56.80 56.50 56.60 0.0M
2022-08-26 56.80 57.10 56.10 57.10 0.0M
2022-08-25 56.80 57.10 55.60 57.10 0.0M
2022-08-24 56.50 56.80 56.40 56.80 0.0M
2022-08-23 55.60 56.60 55.60 56.60 0.0M
2022-08-22 56.50 56.50 56.30 56.30 0.0M
2022-08-19 56.00 56.80 55.60 56.50 0.0M
2022-08-18 55.90 55.90 55.50 55.90 0.0M
2022-08-17 55.00 55.90 54.70 55.90 0.0M
2022-08-16 55.30 55.30 54.70 54.70 0.0M
2022-08-15 55.30 55.30 54.70 54.70 0.0M
2022-08-12 54.20 54.70 54.20 54.60 0.0M
2022-08-11 54.00 54.50 53.90 54.00 0.0M
2022-08-10 53.80 54.20 53.50 53.70 0.0M
2022-08-09 53.00 53.80 53.00 53.40 0.0M
2022-08-08 51.70 53.70 51.60 53.00 0.0M
2022-08-05 53.82 54.55 53.64 54.45 0.0M
2022-08-04 53.64 53.82 53.27 53.82 0.0M
2022-08-03 53.27 53.64 53.18 53.64 0.0M
2022-08-02 53.45 53.55 53.18 53.27 0.0M
2022-08-01 53.45 53.64 53.09 53.45 0.0M
2022-07-29 53.36 53.64 53.18 53.36 0.0M
2022-07-28 53.64 53.64 53.27 53.64 0.0M
2022-07-27 54.36 54.55 52.82 53.64 0.0M
2022-07-26 53.64 53.91 53.64 53.91 0.0M
2022-07-25 53.91 53.91 53.64 53.91 0.0M
2022-07-22 53.36 54.09 53.36 53.91 0.0M
2022-07-21 54.55 54.55 52.64 53.36 0.0M
2022-07-20 53.00 53.18 52.73 53.18 0.0M
2022-07-19 53.00 53.09 52.18 53.09 0.0M
2022-07-18 52.45 53.00 52.45 53.00 0.0M
2022-07-15 51.27 52.45 51.18 52.45 0.0M
2022-07-14 51.36 52.18 51.09 52.18 0.0M
2022-07-13 52.27 52.27 50.00 52.00 0.0M
2022-07-12 51.82 52.27 51.09 51.45 0.0M
2022-07-11 52.36 52.82 51.82 52.82 0.0M
2022-07-08 52.73 53.45 52.73 53.18 0.0M
2022-07-07 53.00 53.64 52.45 52.64 0.0M
2022-07-06 53.73 54.18 52.82 53.82 0.0M
2022-07-05 54.18 54.27 53.73 54.18 0.0M
2022-07-04 54.00 54.36 53.64 54.18 0.0M
2022-07-01 55.45 55.45 52.73 54.00 0.0M
2022-06-30 55.00 55.00 53.64 53.73 0.0M
2022-06-29 54.73 54.91 54.55 54.73 0.0M
2022-06-28 54.55 55.36 54.55 55.36 0.0M
2022-06-27 55.91 55.91 54.36 55.45 0.0M
2022-06-24 55.00 55.00 54.55 54.82 0.0M
2022-06-23 55.36 55.36 53.64 54.55 0.0M
2022-06-22 55.36 55.36 54.09 55.09 0.0M
2022-06-21 55.64 55.64 54.45 55.09 0.0M
2022-06-20 55.82 55.82 54.36 54.36 0.0M
2022-06-17 56.00 56.00 53.82 54.45 0.0M
2022-06-16 56.09 56.18 56.00 56.00 0.0M
2022-06-15 56.00 56.09 56.00 56.09 0.0M
2022-06-14 56.09 56.09 54.91 55.73 0.0M
2022-06-13 56.09 56.18 55.09 55.73 0.0M
2022-06-10 56.18 56.18 55.45 55.64 0.0M
2022-06-09 56.09 56.09 55.09 55.82 0.0M
2022-06-08 55.36 55.36 54.91 55.00 0.0M
2022-06-07 55.55 55.55 54.91 55.36 0.0M
2022-06-06 56.27 56.27 55.27 55.73 0.0M
2022-06-02 53.64 55.18 53.64 55.18 0.0M
2022-06-01 55.45 55.73 55.18 55.18 0.0M
2022-05-31 55.36 55.55 54.73 55.55 0.0M
2022-05-30 54.82 55.09 54.82 55.00 0.0M
2022-05-27 54.73 55.00 54.27 54.82 0.0M
2022-05-26 54.91 54.91 54.45 54.45 0.0M
2022-05-25 53.82 54.27 53.82 54.18 0.0M
2022-05-24 53.27 53.91 53.18 53.91 0.0M
2022-05-23 53.36 54.00 53.09 53.82 0.0M
2022-05-20 53.91 53.91 53.64 53.91 0.0M
2022-05-19 53.09 54.00 53.09 53.55 0.0M
2022-05-18 53.73 54.18 53.64 54.09 0.0M
2022-05-17 54.09 54.27 52.91 54.27 0.0M
2022-05-16 54.27 54.27 53.82 53.82 0.0M
2022-05-13 54.18 54.18 52.91 53.64 0.0M
2022-05-12 54.18 54.18 52.36 53.09 0.0M
2022-05-11 53.55 54.27 53.27 54.09 0.0M
2022-05-10 53.45 54.45 53.45 54.45 0.0M
2022-05-09 55.55 56.00 54.27 55.27 0.0M
2022-05-06 54.09 55.36 54.09 55.27 0.0M
2022-05-05 53.64 54.09 53.64 54.09 0.0M
2022-05-04 54.18 54.18 53.82 54.18 0.0M
2022-05-03 53.82 53.91 53.82 53.82 0.0M
2022-04-29 53.36 54.09 53.36 53.91 0.0M
2022-04-28 53.00 54.36 53.00 53.18 0.0M
2022-04-27 53.36 53.36 52.36 53.00 0.0M
2022-04-26 53.45 54.64 51.64 53.36 0.0M
2022-04-25 55.00 55.09 53.36 53.36 0.0M
2022-04-22 55.64 55.64 55.36 55.64 0.0M
2022-04-21 55.45 56.36 55.36 56.18 0.0M
2022-04-20 56.55 56.55 55.45 55.45 0.0M
2022-04-19 55.64 55.91 55.45 55.64 0.0M
2022-04-18 56.18 56.18 55.27 55.55 0.0M
2022-04-15 54.45 55.82 54.36 55.55 0.0M
2022-04-14 54.55 54.55 54.18 54.36 0.0M
2022-04-13 54.36 54.91 54.36 54.82 0.0M
2022-04-12 54.64 54.64 54.09 54.36 0.0M
2022-04-11 55.36 55.36 54.09 54.36 0.0M
2022-04-08 53.82 53.82 53.45 53.73 0.0M
2022-04-07 53.91 53.91 53.36 53.36 0.0M
2022-04-06 54.18 54.27 53.45 53.91 0.0M
2022-04-01 54.36 54.36 53.73 54.09 0.0M
2022-03-31 54.09 54.27 53.82 53.82 0.0M
2022-03-30 54.36 54.64 54.09 54.27 0.0M
2022-03-29 54.73 54.73 54.00 54.09 0.0M
2022-03-28 53.82 54.91 53.27 54.27 0.0M
2022-03-25 53.09 54.09 52.45 53.82 0.0M
2022-03-24 52.27 53.09 51.27 53.09 0.0M
2022-03-23 50.00 50.00 49.45 49.55 0.0M
2022-03-22 49.45 49.64 49.45 49.55 0.0M
2022-03-21 49.91 50.00 49.91 49.91 0.0M
2022-03-18 50.18 50.18 49.18 49.91 0.0M
2022-03-17 49.45 50.18 49.45 50.18 0.0M
2022-03-16 50.00 50.00 49.09 49.73 0.0M
2022-03-15 49.82 50.00 49.64 50.00 0.0M
2022-03-14 50.45 50.45 49.18 50.00 0.0M
2022-03-11 50.64 50.82 49.18 50.27 0.0M
2022-03-10 49.91 50.91 49.91 50.91 0.0M
2022-03-09 48.64 49.55 48.64 49.27 0.0M
2022-03-08 48.64 48.73 48.27 48.45 0.0M
2022-03-07 49.18 49.18 48.64 49.00 0.0M
2022-03-04 49.73 49.82 49.55 49.55 0.0M
2022-03-03 49.64 49.91 49.64 49.91 0.0M
2022-03-02 49.09 50.27 49.09 49.55 0.0M
2022-03-01 48.64 49.09 48.64 49.00 0.0M
2022-02-25 48.91 48.91 48.55 48.82 0.0M
2022-02-24 49.55 49.55 48.91 48.91 0.0M
2022-02-23 49.91 49.91 49.55 49.82 0.0M
2022-02-22 49.18 49.91 49.18 49.91 0.0M
2022-02-21 50.36 50.36 50.36 50.36 0.0M
2022-02-18 49.82 50.27 49.45 50.27 0.0M
2022-02-17 50.64 50.82 49.82 49.82 0.0M
2022-02-16 50.00 50.73 49.91 49.91 0.0M
2022-02-15 50.91 50.91 49.82 49.91 0.0M
2022-02-14 49.82 50.00 49.09 49.45 0.0M
2022-02-11 50.36 50.91 49.82 49.82 0.0M
2022-02-10 48.45 50.00 48.45 50.00 0.0M
2022-02-09 48.27 48.64 48.27 48.45 0.0M
2022-02-08 48.09 48.27 48.09 48.27 0.0M
2022-02-07 47.73 48.09 47.73 48.09 0.0M
2022-01-26 47.45 47.73 47.45 47.73 0.0M
2022-01-25 47.64 47.64 47.45 47.55 0.0M
2022-01-24 47.55 47.73 47.36 47.64 0.0M
2022-01-21 47.64 47.73 47.55 47.55 0.0M
2022-01-19 47.82 47.91 47.82 47.91 0.0M
2022-01-18 48.00 48.00 47.91 47.91 0.0M
2022-01-17 47.82 48.00 47.73 48.00 0.0M
2022-01-14 47.91 47.91 47.73 47.82 0.0M
2022-01-13 47.91 47.91 47.91 47.91 0.0M
2022-01-12 48.27 48.27 47.91 47.91 0.0M
2022-01-11 48.18 48.27 48.09 48.18 0.0M
2022-01-10 48.09 48.73 48.00 48.09 0.0M
2022-01-07 47.82 48.00 47.82 48.00 0.0M
2022-01-06 47.82 48.00 47.73 47.73 0.0M
2022-01-05 48.00 48.00 47.82 47.82 0.0M
2022-01-04 47.64 48.00 47.64 48.00 0.0M
2022-01-03 47.73 47.73 47.45 47.64 0.0M