宜特科技

3289
🏛️ 中国台湾 →
115.50
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 72.40 72.80 70.00 70.20 0.0M
2022-12-29 70.70 72.20 70.20 71.70 0.0M
2022-12-28 73.90 74.10 71.20 71.30 0.0M
2022-12-27 75.30 76.30 74.00 74.10 0.0M
2022-12-26 77.40 78.10 75.00 75.30 0.0M
2022-12-23 75.50 77.80 73.40 77.80 0.0M
2022-12-22 77.50 78.60 76.40 76.50 0.0M
2022-12-21 78.60 79.70 76.30 76.50 0.0M
2022-12-20 78.60 81.50 77.50 77.50 0.0M
2022-12-19 79.30 79.80 77.70 79.00 0.0M
2022-12-16 78.80 80.20 78.70 79.00 0.0M
2022-12-15 81.00 81.60 79.70 80.20 0.0M
2022-12-14 80.30 82.00 78.30 81.50 0.0M
2022-12-13 81.80 82.40 79.70 80.00 0.0M
2022-12-12 90.00 90.30 81.60 81.80 0.0M
2022-12-09 91.60 94.00 89.30 90.30 0.0M
2022-12-08 80.70 88.50 79.90 88.50 0.0M
2022-12-07 85.80 87.20 78.80 80.50 0.0M
2022-12-06 81.40 86.70 80.70 84.60 0.0M
2022-12-05 82.00 84.00 81.20 81.80 0.0M
2022-12-02 78.30 83.40 77.80 81.30 0.0M
2022-12-01 79.60 80.50 78.10 78.30 0.0M
2022-11-30 77.30 78.60 77.10 78.30 0.0M
2022-11-29 78.10 78.20 76.10 76.80 0.0M
2022-11-28 79.40 80.90 77.70 78.10 0.0M
2022-11-25 83.30 83.50 80.00 80.00 0.0M
2022-11-24 85.40 86.40 83.10 83.70 0.0M
2022-11-23 81.40 85.00 79.60 84.60 0.0M
2022-11-22 83.40 83.40 80.50 80.50 0.0M
2022-11-21 85.60 87.90 81.10 83.40 0.0M
2022-11-18 82.80 84.60 81.80 83.40 0.0M
2022-11-17 80.80 83.70 80.80 82.60 0.0M
2022-11-16 78.00 82.90 77.30 81.50 0.0M
2022-11-15 78.10 79.30 76.60 78.70 0.0M
2022-11-14 80.10 81.00 77.60 78.40 0.0M
2022-11-11 84.30 84.90 80.00 80.00 0.0M
2022-11-10 80.90 81.90 78.60 80.90 0.0M
2022-11-09 81.20 82.90 80.50 81.20 0.0M
2022-11-08 82.20 84.40 79.20 81.00 0.0M
2022-11-07 80.10 85.60 78.20 81.50 0.0M
2022-11-04 75.00 80.60 72.50 78.80 0.0M
2022-11-03 75.80 76.40 74.20 75.50 0.0M
2022-11-02 80.40 81.00 75.40 76.40 0.0M
2022-11-01 80.60 82.60 77.70 81.70 0.0M
2022-10-31 71.70 78.50 71.60 78.50 0.0M
2022-10-28 74.30 74.90 70.80 71.40 0.0M
2022-10-27 73.40 74.50 72.20 74.20 0.0M
2022-10-26 70.20 73.80 69.40 71.70 0.0M
2022-10-25 72.60 73.00 70.50 71.00 0.0M
2022-10-24 69.80 73.40 69.40 71.40 0.0M
2022-10-21 69.90 70.70 67.30 68.00 0.0M
2022-10-20 72.30 73.60 68.00 69.50 0.0M
2022-10-19 76.60 77.10 73.70 74.80 0.0M
2022-10-18 74.30 76.70 71.80 76.50 0.0M
2022-10-17 67.00 73.80 66.50 73.00 0.0M
2022-10-14 65.50 67.90 64.90 67.90 0.0M
2022-10-13 65.60 67.00 60.90 61.80 0.0M
2022-10-12 66.50 66.50 63.00 63.90 0.0M
2022-10-11 75.70 76.50 69.50 69.50 0.0M
2022-10-07 75.40 77.30 74.80 77.20 0.0M
2022-10-06 74.10 75.20 73.60 75.10 0.0M
2022-10-05 76.80 77.20 74.00 74.70 0.0M
2022-10-04 77.00 77.60 74.30 75.60 0.0M
2022-10-03 73.20 75.20 72.40 75.20 0.0M
2022-09-30 72.20 75.50 71.10 74.20 0.0M
2022-09-29 70.50 74.10 70.50 73.20 0.0M
2022-09-28 73.40 73.40 68.10 68.90 0.0M
2022-09-27 70.40 73.50 69.40 73.50 0.0M
2022-09-26 71.00 72.80 67.90 68.60 0.0M
2022-09-23 76.70 76.80 71.60 71.70 0.0M
2022-09-22 74.90 77.00 74.10 77.00 0.0M
2022-09-21 74.20 75.10 73.30 74.90 0.0M
2022-09-20 74.70 75.80 72.80 74.70 0.0M
2022-09-19 73.30 76.40 71.20 72.50 0.0M
2022-09-16 74.60 77.30 73.70 74.20 0.0M
2022-09-15 75.10 76.90 72.80 74.90 0.0M
2022-09-14 69.40 74.90 68.50 74.50 0.0M
2022-09-13 66.70 71.40 66.70 70.60 0.0M
2022-09-12 66.90 67.90 65.50 66.60 0.0M
2022-09-08 64.70 65.40 63.60 64.90 0.0M
2022-09-07 63.50 64.90 62.60 64.30 0.0M
2022-09-06 67.80 68.00 62.30 64.30 0.0M
2022-09-05 69.10 69.40 65.80 67.00 0.0M
2022-09-02 66.60 68.70 65.30 68.10 0.0M
2022-09-01 66.70 69.60 66.30 66.70 0.0M
2022-08-31 64.30 67.80 63.90 67.40 0.0M
2022-08-30 63.50 64.50 62.80 64.20 0.0M
2022-08-29 62.00 65.00 61.20 64.00 0.0M
2022-08-26 64.20 65.00 62.00 62.50 0.0M
2022-08-25 62.60 63.80 61.80 63.50 0.0M
2022-08-24 61.10 63.90 60.10 62.50 0.0M
2022-08-23 56.10 61.20 55.70 61.20 0.0M
2022-08-22 55.70 56.80 55.30 56.10 0.0M
2022-08-19 56.80 56.90 55.70 55.70 0.0M
2022-08-18 54.90 56.50 54.90 56.50 0.0M
2022-08-17 55.70 55.70 54.70 54.90 0.0M
2022-08-16 56.20 56.40 54.80 55.50 0.0M
2022-08-15 57.00 57.30 55.00 55.60 0.0M
2022-08-12 55.80 57.20 55.00 56.50 0.0M
2022-08-11 56.10 57.00 54.20 54.40 0.0M
2022-08-10 55.70 55.70 54.80 54.80 0.0M
2022-08-09 55.50 55.90 55.10 55.90 0.0M
2022-08-08 54.40 56.00 54.20 55.50 0.0M
2022-08-05 52.80 55.00 52.80 54.40 0.0M
2022-08-04 53.00 53.00 51.80 52.70 0.0M
2022-08-03 53.20 53.20 52.50 53.00 0.0M
2022-08-02 54.00 54.00 52.30 52.90 0.0M
2022-08-01 54.50 54.80 53.80 54.10 0.0M
2022-07-29 54.50 54.50 53.90 54.30 0.0M
2022-07-28 54.80 54.90 53.90 54.00 0.0M
2022-07-27 54.50 54.50 53.50 54.20 0.0M
2022-07-26 54.30 54.60 53.70 53.80 0.0M
2022-07-25 53.30 54.20 52.90 54.00 0.0M
2022-07-22 53.50 55.70 53.20 53.30 0.0M
2022-07-21 53.70 53.70 52.40 53.50 0.0M
2022-07-20 54.90 55.00 52.50 53.70 0.0M
2022-07-19 51.00 53.30 50.90 53.30 0.0M
2022-07-18 48.50 49.25 48.50 48.50 0.0M
2022-07-15 47.40 48.40 47.40 48.40 0.0M
2022-07-14 47.30 47.55 46.40 47.35 0.0M
2022-07-13 48.30 48.30 47.25 47.30 0.0M
2022-07-12 47.50 47.50 46.55 46.70 0.0M
2022-07-11 49.20 49.20 47.15 47.15 0.0M
2022-07-08 47.30 48.40 47.30 48.05 0.0M
2022-07-07 45.65 47.30 45.65 47.15 0.0M
2022-07-06 46.70 46.80 45.45 45.45 0.0M
2022-07-05 46.20 46.25 45.00 46.15 0.0M
2022-07-04 47.05 47.60 45.50 45.50 0.0M
2022-07-01 50.40 50.40 47.05 47.05 0.0M
2022-06-30 52.20 52.20 50.20 50.30 0.0M
2022-06-29 51.90 53.30 51.80 52.20 0.0M
2022-06-28 50.70 51.80 50.60 51.80 0.0M
2022-06-27 49.70 50.60 49.70 50.60 0.0M
2022-06-24 49.55 50.00 49.55 49.55 0.0M
2022-06-23 50.50 50.50 48.95 49.35 0.0M
2022-06-22 51.90 52.00 49.80 49.95 0.0M
2022-06-21 52.30 52.30 51.30 51.60 0.0M
2022-06-20 52.80 52.80 50.60 51.30 0.0M
2022-06-17 51.50 52.80 50.20 52.60 0.0M
2022-06-16 53.00 53.10 51.50 51.60 0.0M
2022-06-15 52.90 53.70 52.40 52.40 0.0M
2022-06-14 52.80 53.30 51.80 52.30 0.0M
2022-06-13 54.30 54.30 52.70 52.70 0.0M
2022-06-10 51.80 53.30 51.70 53.30 0.0M
2022-06-09 51.90 52.00 51.50 51.70 0.0M
2022-06-08 51.90 52.40 51.30 51.40 0.0M
2022-06-07 51.50 53.00 51.30 51.30 0.0M
2022-06-06 51.50 51.70 50.80 51.50 0.0M
2022-06-02 51.80 51.80 51.00 51.50 0.0M
2022-06-01 51.60 51.90 51.40 51.50 0.0M
2022-05-31 51.40 51.90 51.30 51.50 0.0M
2022-05-30 52.20 52.20 51.30 51.30 0.0M
2022-05-27 51.20 51.50 51.10 51.10 0.0M
2022-05-26 52.00 52.50 50.90 51.00 0.0M
2022-05-25 49.30 51.80 49.30 51.80 0.0M
2022-05-24 49.65 49.95 49.45 49.55 0.0M
2022-05-23 50.00 50.00 49.70 49.95 0.0M
2022-05-20 50.10 50.20 49.60 49.90 0.0M
2022-05-19 50.50 50.50 49.60 50.20 0.0M
2022-05-18 50.30 51.00 50.30 50.70 0.0M
2022-05-17 50.20 51.10 49.80 50.60 0.0M
2022-05-16 48.50 50.80 48.50 50.40 0.0M
2022-05-13 48.10 48.80 48.10 48.40 0.0M
2022-05-12 47.60 50.00 47.55 47.70 0.0M
2022-05-11 47.60 48.85 47.60 48.30 0.0M
2022-05-10 47.40 48.50 47.20 48.25 0.0M
2022-05-09 48.75 49.00 48.30 48.40 0.0M
2022-05-06 49.60 49.85 49.15 49.55 0.0M
2022-05-05 49.85 50.30 49.85 49.85 0.0M
2022-04-29 49.90 50.20 49.45 49.50 0.0M
2022-04-28 50.50 50.50 49.35 49.75 0.0M
2022-04-27 49.00 49.25 48.55 49.00 0.0M
2022-04-26 50.30 50.60 49.55 49.70 0.0M
2022-04-22 52.50 52.90 52.00 52.20 0.0M
2022-04-21 52.70 53.10 52.70 52.80 0.0M
2022-04-20 53.40 53.40 52.50 52.60 0.0M
2022-04-19 54.50 54.50 53.00 53.00 0.0M
2022-04-18 52.30 52.50 51.60 52.50 0.0M
2022-04-15 52.70 53.50 52.20 52.30 0.0M
2022-04-14 53.20 53.20 52.50 52.50 0.0M
2022-04-13 53.20 53.30 52.80 53.20 0.0M
2022-04-12 52.10 53.90 52.10 53.20 0.0M
2022-04-11 53.60 53.60 51.70 53.40 0.0M
2022-04-08 53.40 53.90 53.00 53.60 0.0M
2022-04-07 53.40 53.50 52.30 53.20 0.0M
2022-04-06 53.10 53.90 52.60 53.30 0.0M
2022-04-01 53.00 54.10 52.60 53.40 0.0M
2022-03-31 53.90 54.10 53.20 53.20 0.0M
2022-03-30 54.30 54.50 53.50 53.60 0.0M
2022-03-29 54.10 55.40 53.90 54.00 0.0M
2022-03-28 53.90 54.40 53.10 54.10 0.0M
2022-03-25 53.80 54.40 53.20 53.80 0.0M
2022-03-24 53.40 53.90 52.80 53.90 0.0M
2022-03-23 53.40 53.90 52.80 53.00 0.0M
2022-03-22 52.80 53.40 52.30 53.30 0.0M
2022-03-21 52.50 53.40 52.50 52.70 0.0M
2022-03-18 51.70 52.50 51.40 52.50 0.0M
2022-03-17 50.80 52.00 50.40 51.60 0.0M
2022-03-16 49.05 50.90 49.05 50.00 0.0M
2022-03-15 47.65 48.05 47.40 47.55 0.0M
2022-03-14 48.35 48.70 48.30 48.40 0.0M
2022-03-11 47.75 48.45 47.75 48.30 0.0M
2022-03-10 47.30 48.00 47.30 47.75 0.0M
2022-03-09 46.15 47.25 46.15 47.15 0.0M
2022-03-08 47.50 47.70 45.80 45.80 0.0M
2022-03-07 48.50 48.50 47.30 47.50 0.0M
2022-03-04 49.45 49.70 48.85 48.90 0.0M
2022-03-03 49.60 49.80 49.25 49.45 0.0M
2022-03-02 49.40 49.80 49.10 49.40 0.0M
2022-03-01 48.60 49.40 48.50 48.95 0.0M
2022-02-25 48.25 48.80 48.05 48.15 0.0M
2022-02-24 49.15 49.20 47.95 48.10 0.0M
2022-02-23 49.00 49.30 49.00 49.15 0.0M
2022-02-22 50.00 50.00 48.95 49.05 0.0M
2022-02-21 50.00 50.20 49.95 49.95 0.0M
2022-02-18 49.50 50.20 49.50 50.10 0.0M
2022-02-17 50.20 50.30 49.65 49.70 0.0M
2022-02-16 50.00 50.40 50.00 50.20 0.0M
2022-02-15 50.00 50.10 49.30 49.55 0.0M
2022-02-14 51.30 51.30 49.75 49.80 0.0M
2022-02-11 51.10 51.50 50.70 51.50 0.0M
2022-02-10 51.80 52.10 51.00 51.10 0.0M
2022-02-09 51.20 52.00 50.90 51.80 0.0M
2022-02-08 49.80 51.30 49.80 50.60 0.0M
2022-02-07 49.80 50.00 49.25 49.70 0.0M
2022-01-26 49.95 50.20 49.40 49.50 0.0M
2022-01-25 50.20 50.40 49.80 49.85 0.0M
2022-01-24 50.20 50.40 49.50 50.40 0.0M
2022-01-21 51.20 51.20 50.10 50.10 0.0M
2022-01-20 51.60 51.70 51.30 51.40 0.0M
2022-01-19 51.40 51.90 51.00 51.60 0.0M
2022-01-18 52.50 52.60 51.30 51.40 0.0M
2022-01-17 50.00 52.50 50.00 52.40 0.0M
2022-01-14 50.60 50.60 49.50 49.85 0.0M
2022-01-13 50.70 51.00 50.30 50.50 0.0M
2022-01-12 50.80 50.90 50.50 50.70 0.0M
2022-01-11 51.20 51.20 50.60 50.60 0.0M
2022-01-10 51.00 51.20 50.60 51.00 0.0M
2022-01-07 52.50 52.80 51.20 51.40 0.0M
2022-01-06 52.20 52.60 51.60 52.50 0.0M
2022-01-05 52.50 52.70 51.70 51.80 0.0M
2022-01-04 53.30 53.60 52.40 52.40 0.0M
2022-01-03 53.60 54.30 53.00 53.00 0.0M