公准精密

3178
🏛️ 中国台湾 →
58.30
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
2022-12-30 62.50 62.90 60.50 62.80 0.0M
2022-12-29 61.60 62.00 61.20 61.50 0.0M
2022-12-28 63.80 63.80 61.20 61.60 0.0M
2022-12-27 63.30 63.30 63.00 63.20 0.0M
2022-12-26 62.40 63.40 61.90 63.40 0.0M
2022-12-23 62.00 62.40 61.20 62.40 0.0M
2022-12-22 63.00 63.00 62.00 62.30 0.0M
2022-12-21 63.40 63.40 62.00 62.10 0.0M
2022-12-20 66.50 66.50 62.40 62.50 0.0M
2022-12-19 67.50 67.50 66.20 66.20 0.0M
2022-12-16 66.50 67.90 66.50 66.80 0.0M
2022-12-15 67.00 67.90 66.10 67.40 0.0M
2022-12-14 64.60 67.00 64.60 67.00 0.0M
2022-12-13 66.50 67.00 64.80 64.80 0.0M
2022-12-12 67.00 67.00 65.80 66.20 0.0M
2022-12-09 69.10 69.10 67.00 67.40 0.0M
2022-12-08 66.60 69.00 66.20 68.20 0.0M
2022-12-07 68.80 68.80 66.10 66.20 0.0M
2022-12-06 69.50 69.50 67.00 67.00 0.0M
2022-12-05 67.80 69.80 67.80 68.90 0.0M
2022-12-02 67.80 69.40 67.80 68.10 0.0M
2022-12-01 69.30 70.20 68.00 68.40 0.0M
2022-11-30 68.00 72.00 68.00 69.00 0.0M
2022-11-29 65.00 68.00 64.80 66.80 0.0M
2022-11-28 64.30 65.80 64.30 64.70 0.0M
2022-11-25 68.00 68.00 64.50 64.50 0.0M
2022-11-24 68.60 68.60 66.10 67.10 0.0M
2022-11-23 62.80 67.20 61.90 67.20 0.0M
2022-11-22 61.00 62.40 60.90 61.10 0.0M
2022-11-21 62.00 62.20 60.80 61.40 0.0M
2022-11-18 62.90 64.50 61.30 61.30 0.0M
2022-11-17 61.40 63.30 61.20 62.00 0.0M
2022-11-16 62.50 62.60 59.80 61.20 0.0M
2022-11-15 59.70 63.70 59.30 61.80 0.0M
2022-11-14 59.60 59.80 58.10 58.60 0.0M
2022-11-11 59.80 60.20 57.60 58.30 0.0M
2022-11-10 57.00 61.80 57.00 58.10 0.0M
2022-11-09 56.00 56.40 55.50 56.40 0.0M
2022-11-08 55.60 55.60 54.60 55.30 0.0M
2022-11-07 54.80 55.30 54.30 54.80 0.0M
2022-11-04 54.90 54.90 53.70 54.80 0.0M
2022-11-03 52.80 54.80 52.80 54.80 0.0M
2022-11-02 53.10 54.30 53.10 53.60 0.0M
2022-11-01 52.30 53.50 52.30 52.80 0.0M
2022-10-31 51.60 52.80 51.60 52.30 0.0M
2022-10-28 51.90 51.90 50.50 50.90 0.0M
2022-10-27 50.90 52.20 50.90 52.20 0.0M
2022-10-26 51.00 51.00 49.70 50.10 0.0M
2022-10-25 50.90 51.10 50.60 50.60 0.0M
2022-10-24 53.10 53.40 52.00 52.20 0.0M
2022-10-21 53.30 53.30 51.80 51.80 0.0M
2022-10-20 52.50 53.20 52.10 52.80 0.0M
2022-10-19 54.60 55.00 53.60 53.90 0.0M
2022-10-18 56.20 56.30 53.90 54.60 0.0M
2022-10-17 51.90 54.30 51.70 54.30 0.0M
2022-10-14 53.00 54.60 52.70 53.60 0.0M
2022-10-13 55.90 55.90 51.20 51.20 0.0M
2022-10-12 55.50 55.80 53.90 55.00 0.0M
2022-10-11 55.20 56.50 55.00 55.00 0.0M
2022-10-07 60.30 60.30 58.50 58.60 0.0M
2022-10-06 60.20 60.90 59.50 59.70 0.0M
2022-10-05 62.40 63.00 60.40 60.50 0.0M
2022-10-04 60.40 61.50 59.80 61.50 0.0M
2022-10-03 60.10 60.40 58.60 58.90 0.0M
2022-09-30 58.60 60.90 58.20 60.50 0.0M
2022-09-29 59.20 60.10 58.90 59.90 0.0M
2022-09-28 62.00 62.00 58.10 58.10 0.0M
2022-09-27 61.40 62.00 59.20 62.00 0.0M
2022-09-26 64.00 64.00 60.10 60.50 0.0M
2022-09-23 67.20 67.20 64.00 64.20 0.0M
2022-09-22 65.20 67.30 65.20 67.20 0.0M
2022-09-21 67.10 67.50 66.00 66.20 0.0M
2022-09-20 66.30 67.80 66.30 67.50 0.0M
2022-09-19 69.00 69.00 66.20 66.30 0.0M
2022-09-16 68.80 69.40 67.90 68.30 0.0M
2022-09-15 72.00 72.00 69.00 69.30 0.0M
2022-09-14 68.00 70.90 68.00 70.80 0.0M
2022-09-13 71.60 72.20 69.30 69.70 0.0M
2022-09-12 72.60 74.00 71.10 71.30 0.0M
2022-09-08 70.70 72.50 70.20 71.30 0.0M
2022-09-07 68.70 69.40 66.90 69.00 0.0M
2022-09-06 70.90 72.00 68.00 68.50 0.0M
2022-09-05 70.20 74.80 70.20 70.90 0.0M
2022-09-02 69.40 71.10 69.30 69.40 0.0M
2022-09-01 70.70 73.20 69.00 69.00 0.0M
2022-08-31 68.50 70.70 68.50 70.30 0.0M
2022-08-30 67.80 70.90 67.80 68.90 0.0M
2022-08-29 68.70 68.70 67.30 67.30 0.0M
2022-08-26 75.60 75.60 70.50 71.00 0.0M
2022-08-25 67.50 73.20 67.00 73.20 0.0M
2022-08-24 65.80 70.90 65.80 66.60 0.0M
2022-08-23 64.60 66.00 64.20 64.70 0.0M
2022-08-22 64.30 66.90 64.10 65.50 0.0M
2022-08-19 64.80 65.40 63.90 64.20 0.0M
2022-08-18 63.20 65.00 62.70 63.80 0.0M
2022-08-17 64.00 64.40 63.20 63.30 0.0M
2022-08-16 63.90 65.70 63.70 65.00 0.0M
2022-08-15 64.00 64.00 63.00 63.50 0.0M
2022-08-12 63.40 64.10 62.80 63.10 0.0M
2022-08-11 65.80 65.80 63.20 63.40 0.0M
2022-08-10 62.80 64.00 62.50 64.00 0.0M
2022-08-09 63.00 63.00 61.60 62.60 0.0M
2022-08-08 64.60 64.60 61.80 62.80 0.0M
2022-08-05 58.30 61.90 58.30 61.30 0.0M
2022-08-04 58.30 59.00 57.00 57.80 0.0M
2022-08-03 59.60 60.00 58.70 58.80 0.0M
2022-08-02 60.20 60.30 59.20 59.60 0.0M
2022-08-01 61.10 61.70 60.50 61.30 0.0M
2022-07-29 61.00 61.50 60.20 61.30 0.0M
2022-07-28 61.20 62.30 60.40 60.50 0.0M
2022-07-27 59.90 60.80 59.60 60.50 0.0M
2022-07-26 60.30 61.40 59.10 59.60 0.0M
2022-07-25 60.20 62.40 60.10 60.30 0.0M
2022-07-22 66.00 67.50 60.90 60.90 0.0M
2022-07-21 58.80 61.80 58.30 61.80 0.0M
2022-07-20 56.90 57.50 56.10 56.20 0.0M
2022-07-19 55.80 56.00 55.30 55.40 0.0M
2022-07-18 56.00 57.00 55.60 55.80 0.0M
2022-07-15 56.00 56.60 55.00 56.00 0.0M
2022-07-14 54.70 56.40 54.70 55.30 0.0M
2022-07-13 54.70 56.00 54.30 55.00 0.0M
2022-07-12 55.00 55.00 53.30 53.30 0.0M
2022-07-11 55.00 57.60 53.70 55.70 0.0M
2022-07-08 52.20 54.40 52.20 52.90 0.0M
2022-07-07 50.70 52.10 49.90 51.90 0.0M
2022-07-06 51.70 52.20 50.20 50.20 0.0M
2022-07-05 51.60 53.00 50.50 51.70 0.0M
2022-07-04 52.70 53.00 50.20 51.50 0.0M
2022-07-01 59.10 59.10 52.80 53.50 0.0M
2022-06-30 61.60 61.70 58.30 58.60 0.0M
2022-06-29 62.30 64.50 61.00 61.60 0.0M
2022-06-28 65.00 65.10 62.80 62.90 0.0M
2022-06-27 66.70 67.90 65.40 65.40 0.0M
2022-06-24 67.00 68.00 65.50 65.50 0.0M
2022-06-23 68.80 68.80 65.00 67.00 0.0M
2022-06-22 66.00 69.80 62.50 67.50 0.0M
2022-06-21 62.30 65.80 60.00 65.80 0.0M
2022-06-20 56.40 59.90 55.60 59.90 0.0M
2022-06-17 54.50 54.90 53.50 54.50 0.0M
2022-06-16 57.40 57.50 55.20 55.40 0.0M
2022-06-15 56.60 56.70 55.60 56.20 0.0M
2022-06-14 56.70 57.00 55.00 56.40 0.0M
2022-06-13 57.80 57.80 56.60 56.90 0.0M
2022-06-10 56.50 58.00 56.50 58.00 0.0M
2022-06-09 58.40 58.70 58.00 58.70 0.0M
2022-06-08 58.10 58.60 57.80 58.40 0.0M
2022-06-07 58.40 58.40 57.10 58.40 0.0M
2022-06-06 58.60 58.60 57.80 58.40 0.0M
2022-06-02 57.20 58.50 56.90 58.30 0.0M
2022-06-01 58.30 58.60 57.60 57.60 0.0M
2022-05-31 56.10 58.00 56.00 57.50 0.0M
2022-05-30 56.40 56.40 55.80 56.10 0.0M
2022-05-27 55.40 55.50 54.70 55.20 0.0M
2022-05-26 54.80 55.70 54.40 54.40 0.0M
2022-05-25 55.00 55.40 54.40 54.70 0.0M
2022-05-24 56.10 56.10 55.00 55.00 0.0M
2022-05-23 57.20 57.20 55.50 56.00 0.0M
2022-05-20 55.20 56.00 55.00 56.00 0.0M
2022-05-19 53.80 55.10 53.80 55.10 0.0M
2022-05-18 56.00 56.30 55.60 55.60 0.0M
2022-05-17 53.20 55.30 53.20 55.10 0.0M
2022-05-16 52.70 54.60 52.70 53.50 0.0M
2022-05-13 51.70 52.50 50.90 52.40 0.0M
2022-05-12 53.50 53.50 50.00 50.00 0.0M
2022-05-11 55.00 55.00 53.80 54.10 0.0M
2022-05-10 52.50 55.10 52.50 55.10 0.0M
2022-05-09 56.50 57.90 55.80 56.00 0.0M
2022-05-06 54.50 56.80 54.50 55.70 0.0M
2022-05-05 57.50 57.80 57.10 57.10 0.0M
2022-05-03 56.40 56.40 55.20 56.20 0.0M
2022-04-29 58.20 58.20 56.40 56.40 0.0M
2022-04-28 56.30 57.50 56.30 56.70 0.0M
2022-04-27 57.80 57.80 56.00 56.10 0.0M
2022-04-25 60.80 60.80 58.50 59.40 0.0M
2022-04-22 61.80 62.00 61.50 61.70 0.0M
2022-04-21 63.00 63.00 61.80 62.00 0.0M
2022-04-20 62.20 63.50 61.90 63.00 0.0M
2022-04-19 61.50 63.20 61.00 62.00 0.0M
2022-04-18 62.70 62.70 60.90 61.10 0.0M
2022-04-15 62.80 63.60 62.30 62.70 0.0M
2022-04-14 63.60 64.00 63.10 63.10 0.0M
2022-04-13 63.50 63.80 63.00 63.60 0.0M
2022-04-12 63.50 64.00 63.00 63.00 0.0M
2022-04-11 66.00 67.50 63.20 63.50 0.0M
2022-04-08 64.60 64.60 63.20 64.50 0.0M
2022-04-07 65.30 65.40 63.50 63.50 0.0M
2022-04-06 64.40 65.60 64.40 65.40 0.0M
2022-04-01 64.10 65.30 64.10 64.60 0.0M
2022-03-31 65.10 65.50 64.60 64.60 0.0M
2022-03-30 65.60 66.70 65.60 65.80 0.0M
2022-03-29 66.50 66.50 64.70 65.10 0.0M
2022-03-28 66.80 66.80 64.60 65.30 0.0M
2022-03-25 68.30 70.00 66.80 68.10 0.0M
2022-03-24 66.20 68.70 66.20 67.60 0.0M
2022-03-23 67.30 67.30 66.20 66.40 0.0M
2022-03-22 65.20 66.10 65.10 66.10 0.0M
2022-03-21 65.20 67.40 65.00 66.00 0.0M
2022-03-18 64.70 65.40 63.80 64.90 0.0M
2022-03-17 63.30 64.20 63.00 64.00 0.0M
2022-03-16 63.20 63.20 61.70 62.00 0.0M
2022-03-15 63.40 64.00 62.10 62.40 0.0M
2022-03-14 64.30 65.00 63.60 64.20 0.0M
2022-03-11 65.10 65.10 63.40 64.50 0.0M
2022-03-10 65.70 66.00 64.80 65.30 0.0M
2022-03-09 64.50 64.50 63.20 64.20 0.0M
2022-03-08 61.50 64.70 61.50 62.60 0.0M
2022-03-07 66.00 66.00 64.20 65.00 0.0M
2022-03-04 68.30 69.00 67.20 67.70 0.0M
2022-03-03 70.70 70.70 68.00 68.80 0.0M
2022-03-02 70.80 70.80 69.10 70.10 0.0M
2022-03-01 68.90 69.60 67.40 69.50 0.0M
2022-02-25 67.30 67.30 65.20 67.00 0.0M
2022-02-24 69.40 69.40 63.00 64.70 0.0M
2022-02-23 69.10 69.40 68.80 69.40 0.0M
2022-02-22 70.90 70.90 68.20 68.50 0.0M
2022-02-21 72.00 72.00 70.90 71.30 0.0M
2022-02-18 71.00 73.30 70.80 71.70 0.0M
2022-02-17 69.60 72.40 68.90 70.80 0.0M
2022-02-16 68.00 68.80 67.70 68.60 0.0M
2022-02-15 66.60 67.90 66.60 67.00 0.0M
2022-02-14 68.30 68.30 66.30 66.40 0.0M
2022-02-11 68.50 68.50 67.50 68.30 0.0M
2022-02-10 69.80 69.80 68.00 68.50 0.0M
2022-02-09 69.50 70.50 69.30 69.60 0.0M
2022-02-08 68.40 68.90 67.50 68.80 0.0M
2022-02-07 66.20 67.20 65.30 67.20 0.0M
2022-01-26 65.90 66.10 64.20 65.00 0.0M
2022-01-25 67.70 67.80 65.60 65.90 0.0M
2022-01-24 69.00 69.00 65.50 68.00 0.0M
2022-01-21 70.60 71.60 69.50 69.50 0.0M
2022-01-20 70.80 71.40 70.10 70.60 0.0M
2022-01-19 70.20 70.20 69.20 69.60 0.0M
2022-01-18 71.90 71.90 70.10 70.20 0.0M
2022-01-17 70.50 70.70 69.70 70.30 0.0M
2022-01-14 70.30 70.30 68.20 69.70 0.0M
2022-01-13 71.80 71.80 70.00 70.20 0.0M
2022-01-12 70.80 72.00 70.30 71.00 0.0M
2022-01-11 72.00 72.50 70.50 70.60 0.0M
2022-01-10 71.30 72.00 70.50 71.60 0.0M
2022-01-07 73.30 73.50 70.70 71.30 0.0M
2022-01-06 74.10 74.10 73.10 73.10 0.0M
2022-01-05 75.50 76.00 73.70 74.20 0.0M
2022-01-04 76.40 77.00 75.30 75.30 0.0M
2022-01-03 76.70 77.50 75.10 76.00 0.0M