广积科技

8050
🏛️ 中国台湾 →
49.20
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 77.70 78.20 76.70 77.30 0.0M
2022-12-29 76.20 77.90 74.70 77.30 0.0M
2022-12-28 78.50 79.10 77.00 77.10 0.0M
2022-12-27 78.70 80.40 78.30 79.00 0.0M
2022-12-26 79.10 79.20 77.50 79.00 0.0M
2022-12-23 76.10 79.30 76.10 78.90 0.0M
2022-12-22 81.40 81.60 77.20 77.50 0.0M
2022-12-21 83.40 83.70 80.50 80.70 0.0M
2022-12-20 83.80 84.40 80.30 81.90 0.0M
2022-12-19 83.60 85.20 83.10 83.80 0.0M
2022-12-16 86.40 88.40 83.10 84.20 0.0M
2022-12-15 85.70 88.70 85.20 87.30 0.0M
2022-12-14 85.70 86.30 84.60 86.00 0.0M
2022-12-13 87.70 87.80 84.50 84.50 0.0M
2022-12-12 84.10 87.90 82.70 85.60 0.0M
2022-12-09 84.00 85.50 81.80 84.00 0.0M
2022-12-08 80.20 83.50 79.10 83.50 0.0M
2022-12-07 78.00 79.90 76.90 78.90 0.0M
2022-12-06 78.80 79.90 77.60 78.40 0.0M
2022-12-05 76.70 80.00 76.50 78.20 0.0M
2022-12-02 74.30 77.50 74.30 76.10 0.0M
2022-12-01 75.70 76.00 74.60 74.60 0.0M
2022-11-30 74.00 74.90 73.60 74.70 0.0M
2022-11-29 73.80 75.20 73.50 73.90 0.0M
2022-11-28 73.90 75.30 73.50 73.70 0.0M
2022-11-25 75.40 75.70 74.00 74.20 0.0M
2022-11-24 74.50 75.50 73.60 74.90 0.0M
2022-11-23 75.40 75.40 73.70 74.00 0.0M
2022-11-22 76.10 76.60 74.20 74.40 0.0M
2022-11-21 76.30 77.80 73.90 77.00 0.0M
2022-11-18 76.90 77.90 75.00 76.10 0.0M
2022-11-17 71.60 77.70 71.20 77.30 0.0M
2022-11-16 70.10 72.20 69.40 71.60 0.0M
2022-11-15 72.00 72.00 69.60 69.90 0.0M
2022-11-14 71.20 73.50 70.80 71.50 0.0M
2022-11-11 72.20 72.60 69.50 70.40 0.0M
2022-11-10 72.40 72.80 70.30 70.30 0.0M
2022-11-09 73.00 74.10 71.20 72.60 0.0M
2022-11-08 70.80 73.70 70.30 72.00 0.0M
2022-11-07 72.50 72.50 69.90 70.10 0.0M
2022-11-04 69.80 71.10 68.00 71.00 0.0M
2022-11-03 69.30 69.70 67.60 69.30 0.0M
2022-11-02 67.40 69.50 66.50 69.30 0.0M
2022-11-01 67.50 68.90 66.30 68.00 0.0M
2022-10-31 64.80 68.00 64.80 66.60 0.0M
2022-10-28 64.00 64.30 62.50 63.80 0.0M
2022-10-27 62.30 64.30 61.90 64.30 0.0M
2022-10-26 61.40 61.80 57.60 61.60 0.0M
2022-10-25 62.40 62.40 60.70 61.40 0.0M
2022-10-24 62.50 63.50 61.10 61.20 0.0M
2022-10-21 62.40 63.20 60.40 60.80 0.0M
2022-10-20 62.30 63.50 60.10 63.10 0.0M
2022-10-19 63.90 65.40 63.00 63.20 0.0M
2022-10-18 62.20 64.30 61.80 63.20 0.0M
2022-10-17 60.00 62.20 57.50 61.00 0.0M
2022-10-14 65.30 66.00 60.90 61.30 0.0M
2022-10-13 70.60 70.80 63.50 63.70 0.0M
2022-10-12 68.00 71.30 67.20 70.50 0.0M
2022-10-11 68.60 68.70 65.40 66.60 0.0M
2022-10-07 69.40 71.10 68.90 70.00 0.0M
2022-10-06 68.40 69.40 67.70 69.40 0.0M
2022-10-05 70.50 71.40 68.00 68.60 0.0M
2022-10-04 67.30 69.70 67.30 69.50 0.0M
2022-10-03 65.60 67.90 65.60 65.70 0.0M
2022-09-30 65.00 67.40 63.60 66.70 0.0M
2022-09-29 68.70 69.40 66.00 66.00 0.0M
2022-09-28 71.20 71.20 66.60 66.70 0.0M
2022-09-27 70.20 71.50 67.00 71.50 0.0M
2022-09-26 71.40 73.00 69.50 70.20 0.0M
2022-09-23 79.00 79.50 72.00 72.00 0.0M
2022-09-22 80.00 80.90 77.90 79.90 0.0M
2022-09-21 81.10 81.40 80.00 80.60 0.0M
2022-09-20 80.60 81.80 80.10 81.40 0.0M
2022-09-19 84.40 84.40 78.80 80.00 0.0M
2022-09-16 85.90 89.80 83.50 83.80 0.0M
2022-09-15 86.80 88.30 86.10 87.10 0.0M
2022-09-14 82.80 87.20 81.90 86.80 0.0M
2022-09-13 82.30 86.00 80.80 84.30 0.0M
2022-09-12 80.50 82.40 79.30 81.70 0.0M
2022-09-08 77.00 79.70 76.80 79.60 0.0M
2022-09-07 79.20 79.70 75.20 75.50 0.0M
2022-09-06 81.30 82.80 77.60 79.90 0.0M
2022-09-05 79.90 80.90 78.80 79.90 0.0M
2022-09-02 78.50 80.50 78.30 79.80 0.0M
2022-09-01 77.90 80.00 77.50 78.50 0.0M
2022-08-31 79.50 80.50 77.80 78.20 0.0M
2022-08-30 76.00 80.00 75.90 79.90 0.0M
2022-08-29 73.40 79.50 73.40 74.90 0.0M
2022-08-26 74.80 75.60 73.00 74.60 0.0M
2022-08-25 71.40 74.90 71.10 73.60 0.0M
2022-08-24 71.20 72.40 70.90 71.00 0.0M
2022-08-23 70.90 71.30 69.90 70.90 0.0M
2022-08-22 71.90 72.70 70.90 70.90 0.0M
2022-08-19 74.70 75.80 71.90 72.00 0.0M
2022-08-18 70.20 74.00 70.10 73.70 0.0M
2022-08-17 69.30 71.50 69.20 70.70 0.0M
2022-08-16 69.10 71.00 68.80 69.50 0.0M
2022-08-15 69.10 69.10 68.10 68.20 0.0M
2022-08-12 69.90 70.40 68.30 69.70 0.0M
2022-08-11 68.50 70.70 67.50 69.90 0.0M
2022-08-10 68.00 69.60 67.70 68.00 0.0M
2022-08-09 68.30 69.30 67.50 68.40 0.0M
2022-08-08 69.00 69.70 67.30 68.50 0.0M
2022-08-05 70.80 71.00 68.70 69.70 0.0M
2022-08-04 71.50 72.30 66.80 70.30 0.0M
2022-08-03 70.00 71.90 69.50 71.50 0.0M
2022-08-02 69.60 71.80 68.10 69.70 0.0M
2022-08-01 69.60 72.00 68.50 70.20 0.0M
2022-07-29 67.10 68.80 65.70 68.80 0.0M
2022-07-28 68.00 69.50 66.20 67.10 0.0M
2022-07-27 64.20 68.40 64.20 67.00 0.0M
2022-07-26 65.70 66.40 63.90 64.20 0.0M
2022-07-25 65.20 66.00 63.70 66.00 0.0M
2022-07-22 65.70 67.50 64.50 64.60 0.0M
2022-07-21 65.00 66.20 63.30 65.80 0.0M
2022-07-20 65.70 67.40 62.80 64.40 0.0M
2022-07-19 64.00 65.40 64.00 64.70 0.0M
2022-07-18 60.20 65.50 60.20 64.40 0.0M
2022-07-15 62.40 63.30 59.80 59.80 0.0M
2022-07-14 61.20 62.20 60.50 61.80 0.0M
2022-07-13 66.70 67.00 64.00 64.00 0.0M
2022-07-12 63.80 66.40 63.70 64.00 0.0M
2022-07-11 66.50 67.50 63.50 63.80 0.0M
2022-07-08 64.00 65.70 62.30 64.80 0.0M
2022-07-07 62.00 64.50 61.60 64.00 0.0M
2022-07-06 65.40 65.70 60.50 61.60 0.0M
2022-07-05 63.20 66.60 61.30 66.60 0.0M
2022-07-04 61.20 65.40 60.40 62.30 0.0M
2022-07-01 63.50 64.40 59.10 60.80 0.0M
2022-06-30 64.00 65.50 61.80 63.90 0.0M
2022-06-29 58.80 64.90 56.50 63.30 0.0M
2022-06-28 56.10 59.00 55.80 59.00 0.0M
2022-06-27 55.00 57.30 54.20 56.70 0.0M
2022-06-24 50.00 54.00 49.90 53.50 0.0M
2022-06-23 49.75 50.80 48.80 49.35 0.0M
2022-06-22 49.60 49.65 47.85 48.10 0.0M
2022-06-21 48.95 49.30 48.00 49.30 0.0M
2022-06-20 51.00 51.30 47.65 48.25 0.0M
2022-06-17 50.10 50.60 49.35 50.60 0.0M
2022-06-16 50.50 51.60 50.30 50.30 0.0M
2022-06-15 51.00 51.00 49.75 50.20 0.0M
2022-06-14 50.80 51.70 48.80 50.60 0.0M
2022-06-13 50.00 53.10 49.60 51.10 0.0M
2022-06-10 50.00 51.50 49.40 51.30 0.0M
2022-06-09 49.75 50.50 49.75 50.00 0.0M
2022-06-08 49.35 50.20 49.35 49.85 0.0M
2022-06-07 49.15 49.35 48.30 49.35 0.0M
2022-06-06 50.20 50.40 48.90 49.10 0.0M
2022-06-02 49.25 50.60 49.25 49.95 0.0M
2022-06-01 49.00 49.60 49.00 49.55 0.0M
2022-05-31 49.35 49.45 49.00 49.20 0.0M
2022-05-30 49.65 50.00 49.20 49.35 0.0M
2022-05-27 49.30 49.70 48.85 49.35 0.0M
2022-05-26 49.00 49.40 48.95 49.15 0.0M
2022-05-25 47.85 49.20 47.85 49.00 0.0M
2022-05-24 48.40 48.95 47.75 47.90 0.0M
2022-05-23 48.15 49.20 48.10 48.60 0.0M
2022-05-20 47.70 48.50 47.70 47.90 0.0M
2022-05-19 47.40 47.90 47.05 47.90 0.0M
2022-05-18 47.10 48.30 47.10 48.15 0.0M
2022-05-17 47.20 47.50 47.00 47.05 0.0M
2022-05-16 46.55 47.30 46.50 47.20 0.0M
2022-05-13 45.10 46.70 45.10 46.30 0.0M
2022-05-12 46.10 47.05 44.90 44.95 0.0M
2022-05-11 47.80 48.60 46.10 46.15 0.0M
2022-05-10 49.00 50.30 48.60 49.70 0.0M
2022-05-09 51.40 51.40 49.20 49.40 0.0M
2022-05-06 49.70 51.60 49.70 51.30 0.0M
2022-05-05 52.10 52.60 50.50 51.00 0.0M
2022-05-04 51.90 51.90 50.80 51.10 0.0M
2022-05-03 50.60 51.90 50.20 51.40 0.0M
2022-04-29 49.45 50.90 48.80 50.30 0.0M
2022-04-28 48.50 49.85 48.20 48.60 0.0M
2022-04-27 47.80 48.70 47.10 47.80 0.0M
2022-04-26 49.10 49.95 47.90 49.05 0.0M
2022-04-25 51.00 51.00 48.35 48.70 0.0M
2022-04-22 53.00 53.30 51.10 52.00 0.0M
2022-04-21 49.45 54.00 49.45 52.90 0.0M
2022-04-20 48.70 49.30 48.20 49.10 0.0M
2022-04-19 48.00 49.00 47.70 48.70 0.0M
2022-04-18 47.40 47.80 46.20 47.45 0.0M
2022-04-15 48.20 49.00 47.20 47.40 0.0M
2022-04-14 49.65 49.65 48.05 48.20 0.0M
2022-04-13 49.35 49.75 48.45 49.25 0.0M
2022-04-12 47.80 48.85 47.40 48.85 0.0M
2022-04-11 48.50 50.00 47.80 48.85 0.0M
2022-04-08 47.20 49.50 47.20 47.70 0.0M
2022-04-07 48.00 49.05 45.65 46.55 0.0M
2022-04-06 47.85 49.10 47.20 48.30 0.0M
2022-04-01 46.95 48.65 46.25 47.95 0.0M
2022-03-31 44.60 47.45 44.60 47.20 0.0M
2022-03-30 43.55 43.70 43.20 43.55 0.0M
2022-03-29 43.10 43.40 42.80 43.40 0.0M
2022-03-28 43.00 43.30 41.80 43.10 0.0M
2022-03-25 43.25 44.10 42.80 43.00 0.0M
2022-03-24 41.80 43.20 41.60 43.00 0.0M
2022-03-23 42.05 42.30 41.75 41.85 0.0M
2022-03-22 40.80 42.10 40.80 42.00 0.0M
2022-03-21 40.70 40.90 40.70 40.80 0.0M
2022-03-18 40.40 40.60 40.30 40.55 0.0M
2022-03-17 40.15 40.45 40.15 40.40 0.0M
2022-03-16 40.70 40.70 40.10 40.10 0.0M
2022-03-15 40.80 40.80 40.00 40.10 0.0M
2022-03-14 41.05 41.10 40.55 41.00 0.0M
2022-03-11 41.00 41.20 40.55 40.55 0.0M
2022-03-10 40.60 41.20 40.50 40.75 0.0M
2022-03-09 40.10 40.45 40.10 40.35 0.0M
2022-03-08 40.50 40.50 40.00 40.00 0.0M
2022-03-07 41.20 41.20 40.40 40.70 0.0M
2022-03-04 41.20 41.25 41.00 41.15 0.0M
2022-03-03 41.35 41.55 41.25 41.35 0.0M
2022-03-02 41.10 41.35 40.90 41.30 0.0M
2022-03-01 40.95 41.50 40.65 41.10 0.0M
2022-02-25 40.15 40.50 39.85 40.35 0.0M
2022-02-24 40.40 40.70 39.25 39.70 0.0M
2022-02-23 41.05 41.30 39.80 40.35 0.0M
2022-02-22 41.20 41.40 40.70 40.95 0.0M
2022-02-21 40.20 41.50 40.20 41.15 0.0M
2022-02-18 40.05 40.50 40.05 40.35 0.0M
2022-02-17 40.15 40.40 39.95 40.40 0.0M
2022-02-16 40.10 40.45 40.00 40.15 0.0M
2022-02-15 40.45 40.50 40.00 40.00 0.0M
2022-02-14 40.25 40.65 40.05 40.20 0.0M
2022-02-11 40.20 40.55 40.10 40.15 0.0M
2022-02-10 40.00 40.35 39.85 40.30 0.0M
2022-02-09 40.10 40.10 39.90 40.10 0.0M
2022-02-08 39.50 40.00 39.25 40.00 0.0M
2022-02-07 39.00 39.60 39.00 39.20 0.0M
2022-01-26 38.50 38.80 38.40 38.70 0.0M
2022-01-25 39.20 39.20 38.50 38.60 0.0M
2022-01-24 38.95 39.20 37.80 39.20 0.0M
2022-01-21 39.30 39.45 38.75 38.95 0.0M
2022-01-20 39.50 39.50 39.35 39.50 0.0M
2022-01-19 39.60 39.75 39.40 39.50 0.0M
2022-01-18 39.95 39.95 39.50 39.60 0.0M
2022-01-17 39.75 39.85 39.55 39.80 0.0M
2022-01-14 40.20 40.20 39.65 39.75 0.0M
2022-01-13 40.40 40.40 40.05 40.20 0.0M
2022-01-12 40.10 40.60 39.45 40.60 0.0M
2022-01-11 39.90 40.10 39.85 40.10 0.0M
2022-01-10 40.10 40.35 40.10 40.30 0.0M
2022-01-07 40.30 40.35 39.80 40.10 0.0M
2022-01-06 40.50 40.50 39.90 40.25 0.0M
2022-01-05 40.50 40.55 40.35 40.50 0.0M
2022-01-04 40.60 40.80 40.40 40.40 0.0M
2022-01-03 40.80 40.80 40.40 40.60 0.0M