志丰电子

3206
🏛️ 中国台湾 →
34.30
最后更新: 2025-10-01
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
2021-12-30 29.60 29.90 29.60 29.85 0.0M
2021-12-29 29.80 29.80 29.55 29.55 0.0M
2021-12-28 30.25 30.25 29.75 29.80 0.0M
2021-12-27 29.30 29.90 29.30 29.90 0.0M
2021-12-24 28.95 29.45 28.85 29.15 0.0M
2021-12-23 28.95 28.95 28.65 28.80 0.0M
2021-12-22 28.70 28.70 28.50 28.60 0.0M
2021-12-21 28.65 28.80 28.55 28.65 0.0M
2021-12-20 28.70 28.80 28.60 28.65 0.0M
2021-12-17 28.95 29.10 28.60 28.70 0.0M
2021-12-16 29.05 29.10 28.80 28.95 0.0M
2021-12-15 28.60 29.25 28.60 29.05 0.0M
2021-12-14 29.15 29.20 28.70 28.75 0.0M
2021-12-13 29.55 29.65 29.25 29.35 0.0M
2021-12-10 29.30 29.45 29.10 29.40 0.0M
2021-12-09 28.55 29.10 28.55 29.10 0.0M
2021-12-08 28.65 28.65 28.40 28.50 0.0M
2021-12-07 28.75 28.75 28.40 28.65 0.0M
2021-12-06 28.70 28.70 28.60 28.70 0.0M
2021-12-03 28.70 28.75 28.55 28.75 0.0M
2021-12-02 29.05 29.05 28.55 28.60 0.0M
2021-12-01 28.65 28.85 28.65 28.65 0.0M
2021-11-30 28.70 28.75 28.65 28.65 0.0M
2021-11-29 28.35 28.70 28.00 28.70 0.0M
2021-11-26 29.00 29.15 28.65 28.90 0.0M
2021-11-25 28.85 29.05 28.85 28.90 0.0M
2021-11-24 29.00 29.15 28.85 28.85 0.0M
2021-11-23 28.70 28.85 28.65 28.70 0.0M
2021-11-22 28.80 28.95 28.70 28.70 0.0M
2021-11-19 29.55 29.55 28.80 28.95 0.0M
2021-11-18 29.20 29.35 29.10 29.20 0.0M
2021-11-17 29.00 29.20 29.00 29.10 0.0M
2021-11-16 29.00 29.45 28.90 29.05 0.0M
2021-11-15 29.20 29.30 29.05 29.05 0.0M
2021-11-12 29.20 29.20 28.80 28.85 0.0M
2021-11-11 28.75 29.50 28.70 28.85 0.0M
2021-11-10 28.85 28.95 28.65 28.70 0.0M
2021-11-09 29.15 29.15 28.70 28.80 0.0M
2021-11-08 29.15 29.35 29.10 29.35 0.0M
2021-11-05 29.15 29.45 29.10 29.10 0.0M
2021-11-04 29.30 29.35 29.00 29.05 0.0M
2021-11-03 29.00 29.30 29.00 29.30 0.0M
2021-11-02 29.00 29.50 29.00 29.10 0.0M
2021-11-01 28.20 28.90 28.15 28.90 0.0M
2021-10-29 28.00 28.10 27.80 28.10 0.0M
2021-10-28 27.90 28.05 27.80 28.00 0.0M
2021-10-27 27.85 28.00 27.60 28.00 0.0M
2021-10-26 27.95 28.05 27.80 27.85 0.0M
2021-10-25 28.50 28.50 27.80 27.95 0.0M
2021-10-22 28.50 28.50 28.20 28.50 0.0M
2021-10-21 27.25 28.95 27.25 28.60 0.0M
2021-10-20 28.10 28.10 27.85 27.85 0.0M
2021-10-19 27.85 28.20 27.85 28.10 0.0M
2021-10-18 28.00 28.50 27.80 27.85 0.0M
2021-10-15 28.00 28.30 27.85 27.95 0.0M
2021-10-14 28.05 28.05 27.45 27.75 0.0M
2021-10-13 28.30 28.40 28.00 28.00 0.0M
2021-10-12 29.05 29.05 28.50 28.75 0.0M
2021-10-08 29.35 29.35 29.05 29.05 0.0M
2021-10-07 28.85 29.15 28.85 29.05 0.0M
2021-10-06 29.20 29.25 28.80 28.80 0.0M
2021-10-05 29.15 29.15 28.30 29.10 0.0M
2021-10-04 30.70 30.70 29.10 29.15 0.0M
2021-10-01 30.10 30.10 29.55 29.55 0.0M
2021-09-30 30.65 30.65 30.05 30.05 0.0M
2021-09-29 30.15 30.15 29.85 29.85 0.0M
2021-09-28 30.05 30.50 30.00 30.15 0.0M
2021-09-27 30.00 30.05 30.00 30.05 0.0M
2021-09-24 30.10 30.10 30.00 30.00 0.0M
2021-09-23 30.00 30.00 29.90 30.00 0.0M
2021-09-22 30.05 30.05 29.75 29.75 0.0M
2021-09-17 29.75 30.20 29.75 30.20 0.0M
2021-09-16 30.10 30.20 30.05 30.10 0.0M
2021-09-15 30.55 30.55 30.10 30.15 0.0M
2021-09-14 31.45 31.45 30.60 30.65 0.0M
2021-09-13 31.20 31.55 30.60 31.45 0.0M
2021-09-10 31.50 31.70 31.15 31.15 0.0M
2021-09-09 30.10 31.50 29.95 31.50 0.0M
2021-09-08 30.95 30.95 30.10 30.10 0.0M
2021-09-07 30.90 30.90 30.65 30.70 0.0M
2021-09-06 30.90 31.00 30.75 30.90 0.0M
2021-09-03 31.40 31.40 30.80 30.85 0.0M
2021-09-02 31.70 31.70 31.40 31.40 0.0M
2021-09-01 31.70 31.85 31.70 31.80 0.0M
2021-08-31 32.00 32.00 31.55 31.85 0.0M
2021-08-30 31.99 33.49 31.94 33.49 0.0M
2021-08-27 31.94 32.18 31.89 31.99 0.0M
2021-08-26 31.89 32.18 31.70 31.94 0.0M
2021-08-25 31.12 31.84 31.12 31.84 0.0M
2021-08-24 31.46 31.84 31.21 31.26 0.0M
2021-08-23 30.59 31.36 30.59 31.31 0.0M
2021-08-20 30.39 30.73 30.39 30.54 0.0M
2021-08-19 31.07 31.07 30.39 30.68 0.0M
2021-08-18 31.21 32.23 30.29 31.02 0.0M
2021-08-17 32.23 32.23 31.21 31.21 0.0M
2021-08-16 32.71 32.71 31.94 31.99 0.0M
2021-08-13 32.67 32.67 32.23 32.23 0.0M
2021-08-12 32.71 32.71 32.57 32.62 0.0M
2021-08-11 32.96 33.30 32.62 32.67 0.0M
2021-08-10 33.00 33.15 32.81 32.91 0.0M
2021-08-09 33.63 33.63 33.39 33.39 0.0M
2021-08-06 33.59 33.68 33.49 33.59 0.0M
2021-08-05 33.88 33.88 33.39 33.59 0.0M
2021-08-04 33.10 33.97 33.10 33.88 0.0M
2021-08-03 32.91 33.05 32.91 33.00 0.0M
2021-08-02 32.91 33.30 32.76 32.91 0.0M
2021-07-30 32.62 32.62 32.47 32.52 0.0M
2021-07-29 32.62 32.86 32.42 32.62 0.0M
2021-07-28 32.62 32.67 31.99 32.47 0.0M
2021-07-27 32.81 32.91 32.67 32.67 0.0M
2021-07-26 32.81 32.91 32.76 32.81 0.0M
2021-07-23 33.00 33.05 32.71 32.81 0.0M
2021-07-22 33.34 33.34 32.86 32.86 0.0M
2021-07-21 33.20 33.54 32.91 32.91 0.0M
2021-07-20 32.67 33.10 32.62 33.05 0.0M
2021-07-19 33.63 33.63 33.44 33.49 0.0M
2021-07-16 33.88 33.88 33.63 33.73 0.0M
2021-07-15 33.83 33.83 33.44 33.63 0.0M
2021-07-14 34.07 34.07 33.49 33.83 0.0M
2021-07-13 32.81 33.88 32.76 33.63 0.0M
2021-07-12 32.57 32.76 32.57 32.76 0.0M
2021-07-09 32.47 32.76 32.33 32.42 0.0M
2021-07-08 32.23 32.81 32.23 32.33 0.0M
2021-07-07 32.47 32.47 32.18 32.28 0.0M
2021-07-06 33.00 33.05 32.47 32.47 0.0M
2021-07-05 32.13 33.10 32.13 32.86 0.0M
2021-07-02 31.94 32.23 31.94 32.13 0.0M
2021-07-01 32.09 32.13 31.89 31.89 0.0M
2021-06-30 31.94 32.42 31.84 32.13 0.0M
2021-06-29 32.04 32.04 31.84 31.84 0.0M
2021-06-28 31.94 32.04 31.94 32.04 0.0M
2021-06-25 31.99 32.04 31.75 31.89 0.0M
2021-06-24 32.09 32.09 31.79 31.94 0.0M
2021-06-23 31.65 31.75 31.36 31.75 0.0M
2021-06-22 31.94 31.94 31.75 31.79 0.0M
2021-06-21 31.94 31.94 31.75 31.75 0.0M
2021-06-18 31.94 32.23 31.94 31.94 0.0M
2021-06-17 31.99 32.09 31.75 31.94 0.0M
2021-06-16 31.99 32.23 31.79 31.94 0.0M
2021-06-15 32.18 32.18 31.99 32.04 0.0M
2021-06-11 31.89 32.18 31.89 31.89 0.0M
2021-06-10 31.94 32.13 31.12 31.84 0.0M
2021-06-09 32.42 32.42 32.13 32.18 0.0M
2021-06-08 32.13 32.13 31.99 32.13 0.0M
2021-06-07 31.99 32.04 31.41 31.94 0.0M
2021-06-04 31.94 32.18 31.84 32.04 0.0M
2021-06-03 32.13 32.33 32.09 32.18 0.0M
2021-06-02 32.81 32.81 32.04 32.04 0.0M
2021-06-01 32.28 32.62 32.04 32.52 0.0M
2021-05-31 32.09 32.13 31.79 31.84 0.0M
2021-05-28 31.89 32.13 31.70 31.79 0.0M
2021-05-27 31.31 32.04 31.31 31.70 0.0M
2021-05-26 31.75 31.94 31.36 31.84 0.0M
2021-05-25 32.13 32.23 31.75 31.84 0.0M
2021-05-24 31.17 31.94 31.17 31.46 0.0M
2021-05-21 31.84 31.84 30.97 31.17 0.0M
2021-05-20 31.17 31.17 30.59 30.68 0.0M
2021-05-19 30.59 31.17 30.20 30.68 0.0M
2021-05-18 28.75 30.68 28.75 30.63 0.0M
2021-05-17 30.44 30.44 28.21 28.21 0.0M
2021-05-14 31.65 31.84 30.78 31.07 0.0M
2021-05-13 30.25 31.36 30.00 31.21 0.0M
2021-05-12 32.52 32.81 30.44 31.17 0.0M
2021-05-11 34.07 34.07 32.47 32.96 0.0M
2021-05-10 34.75 34.80 34.21 34.46 0.0M
2021-05-07 34.36 34.60 33.88 34.31 0.0M
2021-05-06 33.20 33.49 32.71 33.00 0.0M
2021-05-05 32.81 33.39 32.62 33.10 0.0M
2021-05-04 33.83 33.88 32.04 32.91 0.0M
2021-05-03 35.04 35.04 33.68 33.83 0.0M
2021-04-29 35.57 35.91 35.28 35.28 0.0M
2021-04-28 36.15 36.15 35.47 35.81 0.0M
2021-04-27 36.39 36.39 36.10 36.20 0.0M
2021-04-26 36.01 36.44 35.96 36.30 0.0M
2021-04-23 35.33 35.96 35.23 35.96 0.0M
2021-04-22 36.54 36.73 35.47 35.52 0.0M
2021-04-21 36.25 36.44 36.05 36.34 0.0M
2021-04-20 36.15 36.44 35.91 36.25 0.0M
2021-04-19 36.01 36.30 35.91 36.15 0.0M
2021-04-16 35.86 36.01 35.71 35.81 0.0M
2021-04-15 35.42 35.76 35.13 35.67 0.0M
2021-04-14 36.01 36.01 34.94 35.42 0.0M
2021-04-13 36.78 36.78 36.01 36.01 0.0M
2021-04-12 37.17 37.26 36.59 36.78 0.0M
2021-04-09 37.41 37.55 36.83 36.97 0.0M
2021-04-08 37.12 37.12 36.54 36.78 0.0M
2021-04-07 36.30 36.88 36.30 36.88 0.0M
2021-04-06 35.71 36.10 35.62 36.10 0.0M
2021-04-01 35.57 35.96 35.38 35.52 0.0M
2021-03-31 35.42 35.81 35.38 35.57 0.0M
2021-03-30 35.62 35.62 35.38 35.42 0.0M
2021-03-29 35.47 35.81 35.42 35.67 0.0M
2021-03-26 35.52 35.76 35.33 35.47 0.0M
2021-03-25 35.67 35.91 35.38 35.47 0.0M
2021-03-24 36.25 36.30 35.71 35.76 0.0M
2021-03-23 36.78 36.78 36.01 36.30 0.0M
2021-03-22 36.97 37.07 36.39 36.63 0.0M
2021-03-19 36.63 36.83 36.39 36.78 0.0M
2021-03-18 36.59 36.78 36.44 36.54 0.0M
2021-03-17 37.12 37.12 36.59 36.59 0.0M
2021-03-16 36.78 36.88 36.59 36.78 0.0M
2021-03-15 35.71 36.54 35.52 36.39 0.0M
2021-03-12 36.01 36.15 35.52 35.71 0.0M
2021-03-11 35.71 36.10 35.47 35.91 0.0M
2021-03-10 36.30 36.30 35.81 35.86 0.0M
2021-03-09 36.63 36.78 36.01 36.78 0.0M
2021-03-08 37.36 37.46 36.88 36.88 0.0M
2021-03-05 36.39 37.60 36.30 37.07 0.0M
2021-03-04 36.59 37.12 36.59 36.92 0.0M
2021-03-03 36.97 37.17 36.30 36.83 0.0M
2021-03-02 37.31 37.80 36.88 36.97 0.0M
2021-02-26 36.44 37.84 36.39 37.07 0.0M
2021-02-25 37.51 37.65 36.97 37.02 0.0M
2021-02-24 37.75 38.04 37.07 37.31 0.0M
2021-02-23 37.12 37.31 36.78 37.12 0.0M
2021-02-22 37.55 37.84 36.97 37.22 0.0M
2021-02-19 37.26 37.75 36.73 37.46 0.0M
2021-02-18 36.30 37.22 35.42 37.22 0.0M
2021-02-17 35.09 35.96 35.09 35.86 0.0M
2021-02-05 34.36 34.65 34.26 34.36 0.0M
2021-02-04 34.17 34.41 33.97 34.26 0.0M
2021-02-03 34.17 34.36 33.92 34.12 0.0M
2021-02-02 33.59 34.12 33.59 34.12 0.0M
2021-02-01 34.51 34.51 33.10 33.59 0.0M
2021-01-29 34.75 35.09 34.21 34.46 0.0M
2021-01-28 34.17 34.80 34.07 34.46 0.0M
2021-01-27 34.26 34.70 34.21 34.51 0.0M
2021-01-26 34.75 34.84 33.88 34.17 0.0M
2021-01-25 34.12 35.09 33.78 34.75 0.0M
2021-01-22 32.86 33.44 32.71 33.44 0.0M
2021-01-21 33.30 33.49 32.52 32.81 0.0M
2021-01-20 34.51 34.80 32.67 32.76 0.0M
2021-01-19 33.83 34.80 33.83 34.51 0.0M
2021-01-18 33.97 34.02 33.34 33.78 0.0M
2021-01-15 35.62 35.62 34.17 34.26 0.0M
2021-01-14 35.62 35.76 35.23 35.28 0.0M
2021-01-13 34.99 36.15 34.99 35.62 0.0M
2021-01-12 35.47 36.01 34.89 34.99 0.0M
2021-01-11 36.30 36.97 35.67 36.10 0.0M
2021-01-08 38.33 38.62 37.07 37.46 0.0M
2021-01-07 39.93 40.12 37.94 38.23 0.0M
2021-01-06 36.78 39.68 36.78 37.89 0.0M
2021-01-05 36.49 36.59 35.18 36.59 0.0M
2021-01-04 36.34 36.88 36.10 36.44 0.0M