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
2022-12-30 29.20 29.45 28.95 29.45 0.0M
2022-12-29 29.40 29.40 29.00 29.20 0.0M
2022-12-28 29.40 29.40 29.10 29.40 0.0M
2022-12-27 29.65 29.65 29.20 29.40 0.0M
2022-12-26 29.90 29.90 29.35 29.60 0.0M
2022-12-23 29.75 29.95 29.65 29.80 0.0M
2022-12-22 29.95 30.05 29.60 30.00 0.0M
2022-12-21 30.20 30.25 29.75 29.95 0.0M
2022-12-20 29.75 30.15 29.70 30.10 0.0M
2022-12-19 29.60 30.10 29.40 30.10 0.0M
2022-12-16 29.70 29.70 29.35 29.60 0.0M
2022-12-15 29.75 29.75 29.50 29.75 0.0M
2022-12-14 29.75 29.80 29.60 29.70 0.0M
2022-12-13 29.60 29.90 29.50 29.65 0.0M
2022-12-12 29.50 29.75 29.25 29.65 0.0M
2022-12-09 29.85 30.00 29.60 29.75 0.0M
2022-12-08 30.25 30.45 29.90 30.15 0.0M
2022-12-07 30.40 30.65 30.00 30.40 0.0M
2022-12-06 30.50 30.70 30.05 30.40 0.0M
2022-12-05 30.55 30.80 30.25 30.50 0.0M
2022-12-02 30.15 30.20 29.75 30.15 0.0M
2022-12-01 30.65 30.70 29.75 30.20 0.0M
2022-11-30 30.50 30.75 30.25 30.55 0.0M
2022-11-29 30.55 30.90 30.30 30.70 0.0M
2022-11-28 29.80 30.60 29.70 30.30 0.0M
2022-11-25 29.00 29.60 28.90 29.60 0.0M
2022-11-24 28.50 28.85 28.45 28.85 0.0M
2022-11-23 28.45 28.50 28.20 28.40 0.0M
2022-11-22 28.35 28.45 28.35 28.40 0.0M
2022-11-21 28.55 28.55 28.30 28.35 0.0M
2022-11-18 28.45 28.70 28.40 28.60 0.0M
2022-11-17 28.30 28.65 28.30 28.45 0.0M
2022-11-16 28.55 28.55 28.40 28.45 0.0M
2022-11-15 28.55 28.70 28.55 28.60 0.0M
2022-11-14 28.60 28.75 28.50 28.50 0.0M
2022-11-11 28.85 28.95 28.40 28.40 0.0M
2022-11-10 28.60 28.65 28.25 28.30 0.0M
2022-11-09 29.40 29.80 28.45 28.60 0.0M
2022-11-08 28.60 28.60 28.30 28.45 0.0M
2022-11-07 28.20 28.50 28.20 28.45 0.0M
2022-11-04 27.75 28.25 27.75 28.25 0.0M
2022-11-03 28.15 28.25 27.75 28.20 0.0M
2022-11-02 27.70 28.30 27.70 28.15 0.0M
2022-11-01 27.95 27.95 27.50 27.65 0.0M
2022-10-31 27.80 27.80 27.50 27.50 0.0M
2022-10-28 27.70 27.70 27.40 27.50 0.0M
2022-10-27 27.60 27.60 27.40 27.40 0.0M
2022-10-26 27.45 27.50 26.90 27.35 0.0M
2022-10-25 27.60 27.85 27.45 27.45 0.0M
2022-10-24 27.65 28.05 27.65 28.00 0.0M
2022-10-21 27.70 28.00 27.50 27.65 0.0M
2022-10-20 28.10 28.10 27.65 27.70 0.0M
2022-10-19 28.20 28.20 27.70 28.10 0.0M
2022-10-18 28.10 28.10 28.00 28.10 0.0M
2022-10-17 28.20 28.20 27.55 27.90 0.0M
2022-10-14 27.95 28.80 27.95 28.20 0.0M
2022-10-13 28.40 28.60 27.75 27.95 0.0M
2022-10-12 28.50 28.60 28.35 28.40 0.0M
2022-10-11 28.50 28.50 28.00 28.25 0.0M
2022-10-07 28.30 28.50 28.15 28.15 0.0M
2022-10-06 28.55 28.55 28.30 28.50 0.0M
2022-10-05 28.60 28.60 28.40 28.50 0.0M
2022-10-04 28.70 29.00 28.35 28.60 0.0M
2022-10-03 28.25 28.65 28.00 28.60 0.0M
2022-09-30 28.05 28.20 27.80 28.20 0.0M
2022-09-29 28.05 28.20 28.05 28.05 0.0M
2022-09-28 28.40 28.75 28.00 28.05 0.0M
2022-09-27 28.00 29.85 28.00 28.40 0.0M
2022-09-26 28.20 28.20 27.05 27.60 0.0M
2022-09-23 27.80 27.90 27.35 27.90 0.0M
2022-09-22 27.60 27.60 27.35 27.35 0.0M
2022-09-21 28.25 28.50 27.45 27.45 0.0M
2022-09-20 27.50 27.55 27.35 27.55 0.0M
2022-09-19 27.40 27.55 27.30 27.55 0.0M
2022-09-16 27.65 27.75 27.45 27.55 0.0M
2022-09-15 27.55 27.65 27.55 27.65 0.0M
2022-09-14 27.25 27.65 27.25 27.55 0.0M
2022-09-13 28.00 28.00 27.50 27.60 0.0M
2022-09-12 27.85 28.00 27.80 27.95 0.0M
2022-09-08 27.70 27.85 27.70 27.85 0.0M
2022-09-07 27.25 27.55 27.20 27.50 0.0M
2022-09-06 27.70 27.85 27.50 27.65 0.0M
2022-09-05 27.40 27.80 27.30 27.60 0.0M
2022-09-02 27.25 27.50 27.10 27.40 0.0M
2022-09-01 27.30 27.30 27.10 27.25 0.0M
2022-08-31 27.70 27.70 27.25 27.50 0.0M
2022-08-30 27.20 27.40 27.20 27.40 0.0M
2022-08-29 27.10 27.25 26.95 27.20 0.0M
2022-08-26 27.30 27.45 27.15 27.35 0.0M
2022-08-25 27.25 27.30 27.15 27.15 0.0M
2022-08-24 28.90 29.10 28.85 28.90 0.0M
2022-08-23 29.15 29.15 28.90 28.90 0.0M
2022-08-22 29.10 29.20 29.05 29.20 0.0M
2022-08-19 29.10 29.15 29.05 29.05 0.0M
2022-08-18 28.95 29.10 28.95 29.00 0.0M
2022-08-17 29.10 29.10 28.85 28.95 0.0M
2022-08-16 29.10 29.20 29.00 29.10 0.0M
2022-08-15 28.95 29.05 28.90 29.00 0.0M
2022-08-12 28.75 29.00 28.75 28.90 0.0M
2022-08-11 28.65 28.75 28.50 28.75 0.0M
2022-08-10 28.05 28.80 27.95 28.50 0.0M
2022-08-09 27.25 27.30 27.20 27.30 0.0M
2022-08-08 26.95 27.25 26.95 27.25 0.0M
2022-08-05 27.00 27.20 26.90 27.20 0.0M
2022-08-04 26.65 27.15 26.65 26.95 0.0M
2022-08-03 26.80 26.80 26.70 26.70 0.0M
2022-08-02 27.00 27.00 26.85 26.85 0.0M
2022-08-01 26.60 27.20 26.55 27.20 0.0M
2022-07-29 26.80 27.10 26.60 27.00 0.0M
2022-07-28 26.90 26.90 26.40 26.40 0.0M
2022-07-27 26.65 26.65 26.50 26.60 0.0M
2022-07-26 26.60 27.20 26.55 26.80 0.0M
2022-07-25 26.50 27.10 26.50 26.60 0.0M
2022-07-22 27.15 27.15 26.50 26.50 0.0M
2022-07-21 27.05 27.05 26.10 26.75 0.0M
2022-07-20 27.10 27.45 26.90 27.00 0.0M
2022-07-19 26.90 26.90 26.20 26.75 0.0M
2022-07-18 27.15 27.15 26.60 26.80 0.0M
2022-07-15 27.15 27.15 26.00 26.50 0.0M
2022-07-14 26.00 26.80 26.00 26.40 0.0M
2022-07-13 25.95 27.20 25.95 26.60 0.0M
2022-07-12 25.95 26.20 25.80 26.00 0.0M
2022-07-11 26.15 26.35 26.10 26.35 0.0M
2022-07-08 26.45 26.45 25.75 25.90 0.0M
2022-07-07 25.30 25.65 25.30 25.65 0.0M
2022-07-06 26.10 26.10 24.80 25.10 0.0M
2022-07-05 25.00 25.30 24.85 25.25 0.0M
2022-07-04 24.75 25.20 24.75 24.75 0.0M
2022-07-01 26.50 26.90 25.60 25.60 0.0M
2022-06-30 26.80 27.00 26.50 26.75 0.0M
2022-06-29 27.00 27.20 27.00 27.10 0.0M
2022-06-28 27.55 27.55 27.00 27.30 0.0M
2022-06-27 27.25 27.35 27.00 27.15 0.0M
2022-06-24 27.50 27.50 26.80 27.00 0.0M
2022-06-23 26.60 27.65 26.60 26.80 0.0M
2022-06-22 27.95 27.95 27.00 27.15 0.0M
2022-06-21 27.70 27.70 27.70 27.70 0.0M
2022-06-20 28.10 28.10 27.00 27.00 0.0M
2022-06-17 28.10 28.10 28.00 28.10 0.0M
2022-06-16 28.40 28.40 28.30 28.30 0.0M
2022-06-15 28.40 28.65 28.35 28.35 0.0M
2022-06-14 28.45 28.50 28.05 28.50 0.0M
2022-06-13 29.20 29.20 28.40 28.45 0.0M
2022-06-10 29.15 29.15 28.90 28.95 0.0M
2022-06-09 28.55 29.25 28.55 29.10 0.0M
2022-06-08 28.40 28.90 28.10 28.35 0.0M
2022-06-07 28.20 28.30 28.20 28.20 0.0M
2022-06-06 28.35 28.35 28.15 28.20 0.0M
2022-06-02 28.20 28.25 27.90 28.20 0.0M
2022-06-01 27.95 28.55 27.90 27.90 0.0M
2022-05-31 27.95 28.00 27.80 28.00 0.0M
2022-05-30 27.90 28.00 27.90 27.95 0.0M
2022-05-27 27.95 28.00 27.90 27.90 0.0M
2022-05-26 27.85 27.90 27.80 27.90 0.0M
2022-05-25 27.80 28.00 27.80 28.00 0.0M
2022-05-24 28.00 28.00 27.80 27.90 0.0M
2022-05-23 27.95 28.00 27.80 27.80 0.0M
2022-05-20 28.00 28.05 27.90 28.00 0.0M
2022-05-19 27.50 28.00 27.50 28.00 0.0M
2022-05-18 27.45 27.60 27.40 27.60 0.0M
2022-05-17 27.65 27.70 27.30 27.40 0.0M
2022-05-16 27.25 27.35 27.25 27.25 0.0M
2022-05-13 27.20 27.70 27.10 27.20 0.0M
2022-05-12 27.70 27.90 27.10 27.15 0.0M
2022-05-11 27.70 27.95 27.70 27.70 0.0M
2022-05-10 27.90 27.90 27.40 27.70 0.0M
2022-05-09 27.90 28.20 27.70 27.95 0.0M
2022-05-06 28.00 28.00 27.60 27.95 0.0M
2022-05-05 28.05 28.05 27.90 28.00 0.0M
2022-05-04 27.85 28.00 27.80 27.90 0.0M
2022-05-03 27.85 27.85 27.70 27.75 0.0M
2022-04-29 28.00 28.00 27.70 27.75 0.0M
2022-04-27 27.90 27.90 27.40 27.60 0.0M
2022-04-25 28.05 28.30 27.70 27.85 0.0M
2022-04-22 28.30 28.30 28.10 28.30 0.0M
2022-04-21 28.35 28.35 28.20 28.30 0.0M
2022-04-20 28.45 28.45 28.35 28.35 0.0M
2022-04-19 28.55 28.90 28.55 28.55 0.0M
2022-04-18 28.45 28.50 28.40 28.45 0.0M
2022-04-15 28.50 28.50 28.20 28.45 0.0M
2022-04-14 28.40 28.70 28.20 28.65 0.0M
2022-04-13 28.50 28.55 28.15 28.50 0.0M
2022-04-12 28.50 28.50 28.15 28.20 0.0M
2022-04-11 28.85 28.90 28.45 28.50 0.0M
2022-04-08 28.75 28.85 28.70 28.85 0.0M
2022-04-07 29.10 29.10 28.50 28.75 0.0M
2022-04-06 29.00 29.25 28.90 29.05 0.0M
2022-04-01 29.00 29.00 28.90 29.00 0.0M
2022-03-31 29.05 29.10 28.90 28.90 0.0M
2022-03-30 29.00 29.20 29.00 29.05 0.0M
2022-03-29 29.00 29.00 28.95 28.95 0.0M
2022-03-28 29.05 29.85 28.85 29.00 0.0M
2022-03-25 29.05 29.05 29.00 29.05 0.0M
2022-03-24 29.15 29.15 29.00 29.00 0.0M
2022-03-23 28.90 29.10 28.85 29.00 0.0M
2022-03-22 28.80 28.95 28.75 28.85 0.0M
2022-03-21 28.80 29.00 28.80 28.80 0.0M
2022-03-18 28.70 28.80 28.65 28.80 0.0M
2022-03-17 28.80 28.80 28.45 28.70 0.0M
2022-03-16 28.45 29.00 28.45 28.55 0.0M
2022-03-15 29.15 29.15 28.35 28.35 0.0M
2022-03-14 28.80 28.85 28.50 28.70 0.0M
2022-03-11 29.00 29.00 28.75 28.80 0.0M
2022-03-10 29.00 29.30 28.80 29.00 0.0M
2022-03-09 29.00 29.20 28.85 28.90 0.0M
2022-03-08 29.20 29.40 28.95 29.00 0.0M
2022-03-07 30.00 30.00 29.15 29.40 0.0M
2022-03-04 30.10 30.60 30.10 30.35 0.0M
2022-03-03 30.10 30.25 29.90 30.10 0.0M
2022-03-02 29.95 30.10 29.95 30.05 0.0M
2022-03-01 29.50 30.00 29.50 29.95 0.0M
2022-02-25 29.65 29.80 29.40 29.70 0.0M
2022-02-24 30.10 30.30 29.65 29.65 0.0M
2022-02-23 29.90 30.45 29.90 30.25 0.0M
2022-02-22 30.00 30.00 29.75 29.90 0.0M
2022-02-21 30.10 30.20 29.95 30.15 0.0M
2022-02-18 30.10 30.35 30.10 30.25 0.0M
2022-02-17 30.40 30.60 30.25 30.25 0.0M
2022-02-16 30.40 30.50 30.20 30.20 0.0M
2022-02-15 30.10 30.25 30.00 30.05 0.0M
2022-02-14 29.90 30.00 29.65 29.90 0.0M
2022-02-11 29.90 30.60 29.80 30.30 0.0M
2022-02-10 29.20 29.30 29.15 29.25 0.0M
2022-02-09 29.05 29.20 28.90 29.20 0.0M
2022-02-08 28.45 28.80 28.45 28.80 0.0M
2022-02-07 28.30 28.50 28.30 28.45 0.0M
2022-01-26 28.20 28.95 28.00 28.30 0.0M
2022-01-25 28.15 28.20 28.00 28.20 0.0M
2022-01-24 28.10 28.50 27.80 28.15 0.0M
2022-01-21 28.65 28.75 28.30 28.35 0.0M
2022-01-20 28.65 28.90 28.60 28.65 0.0M
2022-01-19 28.60 28.80 28.60 28.80 0.0M
2022-01-18 28.75 28.90 28.60 28.90 0.0M
2022-01-17 28.70 28.70 28.55 28.70 0.0M
2022-01-14 28.95 28.95 28.45 28.70 0.0M
2022-01-13 28.90 28.95 28.75 28.95 0.0M
2022-01-12 29.00 29.00 28.75 28.75 0.0M
2022-01-11 29.10 29.10 28.75 28.80 0.0M
2022-01-10 29.00 29.20 28.95 29.10 0.0M
2022-01-07 29.50 29.50 29.05 29.20 0.0M
2022-01-06 29.70 29.70 29.35 29.50 0.0M
2022-01-05 29.75 29.85 29.20 29.40 0.0M
2022-01-04 29.85 29.90 29.70 29.90 0.0M
2022-01-03 30.30 30.30 29.85 29.90 0.0M