鈊象电子

3293
🏛️ 中国台湾 →
796.00
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
2023-12-29 715.00 725.00 713.00 724.00 0.0M
2023-12-28 731.00 732.00 714.00 714.00 0.0M
2023-12-27 732.00 742.00 726.00 726.00 0.0M
2023-12-26 714.00 729.00 712.00 726.00 0.0M
2023-12-25 720.00 728.00 708.00 711.00 0.0M
2023-12-22 739.00 740.00 729.00 729.00 0.0M
2023-12-21 753.00 753.00 728.00 734.00 0.0M
2023-12-20 774.00 775.00 743.00 760.00 0.0M
2023-12-19 787.00 793.00 759.00 766.00 0.0M
2023-12-18 795.00 797.00 780.00 787.00 0.0M
2023-12-15 777.00 803.00 777.00 800.00 0.0M
2023-12-14 774.00 807.00 768.00 785.00 0.0M
2023-12-13 740.00 768.00 729.00 766.00 0.0M
2023-12-12 727.00 735.00 715.00 734.00 0.0M
2023-12-11 706.00 721.00 703.00 718.00 0.0M
2023-12-08 709.00 719.00 703.00 713.00 0.0M
2023-12-07 693.00 729.00 693.00 701.00 0.0M
2023-12-06 675.00 684.00 671.00 684.00 0.0M
2023-12-05 672.00 677.00 665.00 673.00 0.0M
2023-12-04 661.00 675.00 657.00 672.00 0.0M
2023-12-01 666.00 667.00 656.00 658.00 0.0M
2023-11-30 666.00 678.00 665.00 666.00 0.0M
2023-11-29 666.00 670.00 655.00 669.00 0.0M
2023-11-28 655.00 664.00 655.00 662.00 0.0M
2023-11-27 656.00 663.00 653.00 654.00 0.0M
2023-11-24 646.00 652.00 642.00 649.00 0.0M
2023-11-23 648.00 652.00 639.00 641.00 0.0M
2023-11-22 639.00 651.00 639.00 643.00 0.0M
2023-11-21 640.00 644.00 638.00 638.00 0.0M
2023-11-20 649.00 649.00 636.00 638.00 0.0M
2023-11-17 637.00 647.00 637.00 646.00 0.0M
2023-11-16 634.00 638.00 632.00 635.00 0.0M
2023-11-15 640.00 643.00 630.00 631.00 0.0M
2023-11-14 646.00 646.00 633.00 637.00 0.0M
2023-11-13 657.00 659.00 641.00 642.00 0.0M
2023-11-10 658.00 662.00 653.00 653.00 0.0M
2023-11-09 655.00 659.00 651.00 658.00 0.0M
2023-11-08 653.00 657.00 650.00 651.00 0.0M
2023-11-07 650.00 654.00 645.00 652.00 0.0M
2023-11-06 648.00 649.00 645.00 647.00 0.0M
2023-11-03 648.00 649.00 636.00 643.00 0.0M
2023-11-02 642.00 650.00 641.00 644.00 0.0M
2023-11-01 624.00 640.00 624.00 640.00 0.0M
2023-10-31 620.00 629.00 619.00 623.00 0.0M
2023-10-30 610.00 621.00 610.00 620.00 0.0M
2023-10-27 623.00 626.00 612.00 612.00 0.0M
2023-10-26 624.00 630.00 621.00 623.00 0.0M
2023-10-25 625.00 631.00 625.00 629.00 0.0M
2023-10-24 620.00 624.00 618.00 623.00 0.0M
2023-10-23 622.00 629.00 619.00 619.00 0.0M
2023-10-20 613.00 620.00 613.00 620.00 0.0M
2023-10-19 615.00 620.00 614.00 618.00 0.0M
2023-10-18 626.00 627.00 614.00 617.00 0.0M
2023-10-17 622.00 634.00 622.00 624.00 0.0M
2023-10-16 616.00 624.00 616.00 622.00 0.0M
2023-10-13 625.00 626.00 615.00 619.00 0.0M
2023-10-12 625.00 635.00 625.00 630.00 0.0M
2023-10-11 635.00 639.00 625.00 625.00 0.0M
2023-10-06 642.00 643.00 633.00 633.00 0.0M
2023-10-05 643.00 648.00 640.00 643.00 0.0M
2023-10-04 635.00 645.00 627.00 644.00 0.0M
2023-10-03 654.00 656.00 636.00 638.00 0.0M
2023-10-02 660.00 665.00 652.00 652.00 0.0M
2023-09-28 658.00 666.00 647.00 652.00 0.0M
2023-09-27 641.00 656.00 640.00 654.00 0.0M
2023-09-26 645.00 665.00 638.00 641.00 0.0M
2023-09-25 626.00 644.00 624.00 643.00 0.0M
2023-09-22 608.00 624.00 608.00 624.00 0.0M
2023-09-21 612.00 615.00 608.00 610.00 0.0M
2023-09-20 629.00 629.00 612.00 612.00 0.0M
2023-09-19 617.00 626.00 614.00 623.00 0.0M
2023-09-18 620.00 625.00 617.00 617.00 0.0M
2023-09-15 613.00 621.00 611.00 620.00 0.0M
2023-09-14 611.00 614.00 605.00 610.00 0.0M
2023-09-13 609.00 613.00 602.00 609.00 0.0M
2023-09-12 614.00 627.00 607.00 607.00 0.0M
2023-09-11 607.00 610.00 589.00 609.00 0.0M
2023-09-08 610.00 613.00 604.00 604.00 0.0M
2023-09-07 607.00 617.00 603.00 607.00 0.0M
2023-09-06 600.00 617.00 596.00 608.00 0.0M
2023-09-05 575.00 587.00 575.00 587.00 0.0M
2023-09-04 566.00 577.00 561.00 577.00 0.0M
2023-09-01 575.00 576.00 566.00 566.00 0.0M
2023-08-31 568.00 585.00 568.00 575.00 0.0M
2023-08-30 563.00 570.00 563.00 568.00 0.0M
2023-08-29 557.00 561.00 555.00 561.00 0.0M
2023-08-28 563.00 564.00 552.00 557.00 0.0M
2023-08-25 563.00 564.00 558.00 559.00 0.0M
2023-08-24 561.00 574.00 560.00 567.00 0.0M
2023-08-23 557.00 560.00 553.00 558.00 0.0M
2023-08-22 566.00 568.00 552.00 554.00 0.0M
2023-08-21 563.00 567.00 559.00 563.00 0.0M
2023-08-18 571.00 573.00 561.00 562.00 0.0M
2023-08-17 559.00 572.00 554.00 571.00 0.0M
2023-08-16 565.00 565.00 553.00 559.00 0.0M
2023-08-15 568.00 575.00 563.00 567.00 0.0M
2023-08-14 577.00 578.00 556.00 560.00 0.0M
2023-08-11 572.00 583.00 572.00 577.00 0.0M
2023-08-10 590.00 590.00 570.00 572.00 0.0M
2023-08-09 593.00 596.00 582.00 586.00 0.0M
2023-08-08 609.00 610.00 589.00 591.00 0.0M
2023-08-07 616.00 617.00 600.00 602.00 0.0M
2023-08-04 608.00 616.00 606.00 616.00 0.0M
2023-08-02 612.00 623.00 605.00 606.00 0.0M
2023-08-01 617.00 617.00 608.00 609.00 0.0M
2023-07-31 614.00 625.00 610.00 613.00 0.0M
2023-07-28 615.00 617.00 610.00 613.00 0.0M
2023-07-27 623.00 623.00 612.00 614.00 0.0M
2023-07-26 623.00 625.00 612.00 615.00 0.0M
2023-07-25 640.00 640.00 617.00 617.00 0.0M
2023-07-24 644.00 644.00 631.00 631.00 0.0M
2023-07-21 633.00 648.00 631.00 641.00 0.0M
2023-07-20 669.00 672.00 638.00 641.00 0.0M
2023-07-19 645.00 661.00 634.00 659.00 0.0M
2023-07-18 625.00 647.00 622.00 642.00 0.0M
2023-07-17 632.00 632.00 617.00 619.00 0.0M
2023-07-14 654.00 656.00 642.00 652.00 0.0M
2023-07-13 645.00 652.00 639.00 643.00 0.0M
2023-07-12 648.00 655.00 635.00 638.00 0.0M
2023-07-11 625.00 641.00 620.00 640.00 0.0M
2023-07-10 612.00 625.00 611.00 620.00 0.0M
2023-07-07 615.00 619.00 607.00 609.00 0.0M
2023-07-06 618.00 632.00 610.00 610.00 0.0M
2023-07-05 615.00 624.00 614.00 620.00 0.0M
2023-07-04 610.00 619.00 608.00 619.00 0.0M
2023-07-03 620.00 622.00 608.00 610.00 0.0M
2023-06-30 620.00 630.00 612.00 618.00 0.0M
2023-06-29 621.00 622.00 614.00 618.00 0.0M
2023-06-28 636.00 638.00 614.00 614.00 0.0M
2023-06-27 624.00 644.00 624.00 632.00 0.0M
2023-06-26 610.00 629.00 605.00 624.00 0.0M
2023-06-21 624.00 624.00 607.00 608.00 0.0M
2023-06-20 612.00 638.00 610.00 624.00 0.0M
2023-06-19 615.00 615.00 607.00 609.00 0.0M
2023-06-16 608.00 613.00 604.00 608.00 0.0M
2023-06-15 620.00 620.00 605.00 608.00 0.0M
2023-06-14 622.00 626.00 617.00 619.00 0.0M
2023-06-13 627.00 627.00 618.00 622.00 0.0M
2023-06-12 617.00 630.00 612.00 617.00 0.0M
2023-06-09 639.00 639.00 612.00 616.00 0.0M
2023-06-08 641.00 644.00 630.00 633.00 0.0M
2023-06-07 633.00 642.00 627.00 630.00 0.0M
2023-06-06 636.00 648.00 623.00 628.00 0.0M
2023-06-05 645.00 655.00 626.00 631.00 0.0M
2023-06-02 602.00 645.00 602.00 631.00 0.0M
2023-06-01 565.00 600.00 565.00 595.00 0.0M
2023-05-31 555.00 575.00 554.00 567.00 0.0M
2023-05-30 561.00 563.00 554.00 555.00 0.0M
2023-05-29 552.00 565.00 551.00 562.00 0.0M
2023-05-26 556.00 558.00 550.00 550.00 0.0M
2023-05-25 559.00 559.00 552.00 558.00 0.0M
2023-05-24 555.00 556.00 550.00 552.00 0.0M
2023-05-23 549.00 560.00 546.00 558.00 0.0M
2023-05-22 547.00 550.00 544.00 548.00 0.0M
2023-05-19 555.00 556.00 546.00 547.00 0.0M
2023-05-18 551.00 560.00 551.00 554.00 0.0M
2023-05-17 546.00 553.00 544.00 549.00 0.0M
2023-05-16 555.00 555.00 546.00 546.00 0.0M
2023-05-15 567.00 567.00 546.00 548.00 0.0M
2023-05-12 556.00 566.00 556.00 564.00 0.0M
2023-05-11 563.00 564.00 556.00 560.00 0.0M
2023-05-10 563.00 565.00 556.00 559.00 0.0M
2023-05-09 565.00 569.00 553.00 559.00 0.0M
2023-05-08 548.00 562.00 545.00 556.00 0.0M
2023-05-05 549.00 552.00 540.00 540.00 0.0M
2023-05-04 543.00 545.00 536.00 538.00 0.0M
2023-05-03 534.00 543.00 528.00 538.00 0.0M
2023-05-02 543.00 544.00 532.00 534.00 0.0M
2023-04-28 528.00 536.00 524.00 535.00 0.0M
2023-04-27 515.00 526.00 514.00 523.00 0.0M
2023-04-26 515.00 520.00 510.00 513.00 0.0M
2023-04-25 520.00 525.00 512.00 518.00 0.0M
2023-04-24 505.00 524.00 505.00 520.00 0.0M
2023-04-21 528.00 528.00 503.00 505.00 0.0M
2023-04-20 534.00 536.00 527.00 527.00 0.0M
2023-04-19 544.00 546.00 535.00 535.00 0.0M
2023-04-18 545.00 551.00 542.00 542.00 0.0M
2023-04-17 553.00 557.00 542.00 545.00 0.0M
2023-04-14 542.00 555.00 536.00 551.00 0.0M
2023-04-13 542.00 544.00 535.00 535.00 0.0M
2023-04-12 534.00 545.00 526.00 540.00 0.0M
2023-04-11 552.00 555.00 536.00 538.00 0.0M
2023-04-10 546.00 555.00 546.00 550.00 0.0M
2023-04-07 547.00 554.00 545.00 545.00 0.0M
2023-04-06 573.00 573.00 546.00 548.00 0.0M
2023-03-31 568.00 572.00 563.00 572.00 0.0M
2023-03-30 574.00 579.00 563.00 564.00 0.0M
2023-03-29 561.00 577.00 560.00 570.00 0.0M
2023-03-28 575.00 577.00 556.00 559.00 0.0M
2023-03-27 566.00 580.00 561.00 573.00 0.0M
2023-03-24 567.00 567.00 558.00 563.00 0.0M
2023-03-23 555.00 563.00 553.00 562.00 0.0M
2023-03-22 555.00 567.00 554.00 561.00 0.0M
2023-03-21 556.00 558.00 548.00 549.00 0.0M
2023-03-20 561.00 562.00 548.00 552.00 0.0M
2023-03-17 558.00 562.00 551.00 560.00 0.0M
2023-03-16 561.00 563.00 548.00 548.00 0.0M
2023-03-15 582.00 586.00 562.00 562.00 0.0M
2023-03-14 568.00 584.00 568.00 575.00 0.0M
2023-03-13 562.00 576.00 548.00 575.00 0.0M
2023-03-10 572.00 583.00 565.00 567.00 0.0M
2023-03-09 580.00 591.00 576.00 580.00 0.0M
2023-03-08 552.00 572.00 547.00 572.00 0.0M
2023-03-07 562.00 576.00 555.00 559.00 0.0M
2023-03-06 538.00 573.00 536.00 566.00 0.0M
2023-03-03 524.00 542.00 520.00 536.00 0.0M
2023-03-02 519.00 525.00 517.00 521.00 0.0M
2023-03-01 503.00 519.00 498.00 519.00 0.0M
2023-02-24 511.00 513.00 501.00 505.00 0.0M
2023-02-23 498.50 512.00 497.50 508.00 0.0M
2023-02-22 503.00 505.00 489.00 497.50 0.0M
2023-02-21 508.00 511.00 502.00 505.00 0.0M
2023-02-20 522.00 522.00 508.00 508.00 0.0M
2023-02-17 505.00 518.00 505.00 517.00 0.0M
2023-02-16 510.00 511.00 507.00 509.00 0.0M
2023-02-15 502.00 509.00 502.00 508.00 0.0M
2023-02-14 508.00 513.00 501.00 503.00 0.0M
2023-02-13 504.00 508.00 500.00 502.00 0.0M
2023-02-10 508.00 515.00 506.00 508.00 0.0M
2023-02-09 514.00 518.00 506.00 507.00 0.0M
2023-02-08 518.00 526.00 513.00 514.00 0.0M
2023-02-07 502.00 519.00 502.00 516.00 0.0M
2023-02-06 525.00 529.00 500.00 500.00 0.0M
2023-02-03 521.00 525.00 508.00 524.00 0.0M
2023-02-02 517.00 521.00 510.00 518.00 0.0M
2023-02-01 497.50 518.00 495.50 517.00 0.0M
2023-01-31 495.50 497.00 487.00 494.50 0.0M
2023-01-30 486.00 495.50 482.00 495.00 0.0M
2023-01-17 475.00 482.50 473.50 481.00 0.0M
2023-01-16 468.00 475.00 468.00 472.00 0.0M
2023-01-13 478.00 478.00 466.00 466.50 0.0M
2023-01-12 484.50 484.50 469.00 474.00 0.0M
2023-01-11 492.00 498.00 478.50 481.50 0.0M
2023-01-10 485.00 488.00 477.50 483.50 0.0M
2023-01-09 457.50 476.00 455.50 476.00 0.0M
2023-01-06 450.00 464.00 446.00 453.00 0.0M
2023-01-05 446.50 449.00 441.00 445.00 0.0M
2023-01-04 435.00 445.00 434.00 444.00 0.0M
2023-01-03 434.50 439.00 428.50 433.50 0.0M