景硕科技

3189
🏛️ 中国台湾 →
106.00
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
2021-12-30 236.00 243.00 232.50 233.00 7.3M
2021-12-29 238.00 240.50 235.50 236.50 2.7M
2021-12-28 238.50 240.00 235.50 239.50 4.1M
2021-12-27 241.00 251.00 236.50 237.00 19.2M
2021-12-24 238.00 241.00 236.50 238.50 5.8M
2021-12-23 234.50 239.00 233.50 237.50 8.6M
2021-12-22 232.00 233.50 228.50 232.00 4.0M
2021-12-21 230.00 231.50 226.00 229.00 4.5M
2021-12-20 232.50 236.00 225.50 226.50 6.1M
2021-12-17 230.00 236.00 228.00 231.00 5.2M
2021-12-16 229.00 234.50 228.00 233.50 7.8M
2021-12-15 219.00 229.50 215.50 227.00 9.5M
2021-12-14 225.50 227.50 220.00 220.00 8.8M
2021-12-13 228.00 231.00 225.00 230.50 7.4M
2021-12-10 229.50 229.50 222.50 225.50 11.0M
2021-12-09 236.00 239.50 229.00 229.50 8.6M
2021-12-08 235.00 238.00 232.00 237.00 10.2M
2021-12-07 238.00 240.00 228.00 228.00 12.5M
2021-12-06 239.50 241.00 232.00 237.00 9.0M
2021-12-03 233.00 243.50 231.50 241.00 22.1M
2021-12-02 227.00 232.50 224.00 230.00 17.7M
2021-12-01 236.50 237.50 228.00 228.00 12.4M
2021-11-30 234.00 244.00 233.00 240.50 22.0M
2021-11-29 226.00 234.00 220.00 234.00 15.5M
2021-11-26 237.50 244.50 229.00 231.00 15.8M
2021-11-25 239.00 242.50 234.50 239.00 13.4M
2021-11-24 230.50 243.00 230.50 234.50 14.2M
2021-11-23 233.50 237.00 230.50 232.00 5.9M
2021-11-22 235.50 238.00 230.00 238.00 7.3M
2021-11-19 239.00 241.00 234.50 235.00 6.0M
2021-11-18 240.00 243.00 233.50 236.50 8.1M
2021-11-17 236.00 243.00 230.50 243.00 12.6M
2021-11-16 245.00 245.50 232.00 236.00 15.5M
2021-11-15 255.00 257.50 242.00 243.00 19.0M
2021-11-12 247.00 255.00 245.00 251.00 17.6M
2021-11-11 245.00 252.50 242.50 243.50 14.7M
2021-11-10 246.00 250.00 240.50 250.00 13.0M
2021-11-09 244.50 249.50 242.50 243.50 11.2M
2021-11-08 247.00 247.50 240.00 242.50 12.3M
2021-11-05 244.50 250.00 238.00 249.50 18.9M
2021-11-04 242.50 246.00 238.00 242.00 16.6M
2021-11-03 237.00 241.50 228.00 241.50 24.1M
2021-11-02 243.00 247.00 231.00 233.00 30.5M
2021-11-01 249.00 256.50 238.50 239.50 32.6M
2021-10-29 246.50 252.00 239.50 244.00 39.1M
2021-10-28 250.00 252.00 242.50 246.50 25.1M
2021-10-27 242.50 256.50 241.00 249.50 55.3M
2021-10-26 249.00 255.00 235.00 236.00 35.2M
2021-10-25 236.00 245.50 232.00 245.00 21.6M
2021-10-22 236.50 242.00 233.00 236.50 30.0M
2021-10-21 245.00 248.00 228.50 233.00 38.2M
2021-10-20 239.00 249.00 234.50 248.00 62.6M
2021-10-19 220.00 237.50 219.50 237.50 29.8M
2021-10-18 213.00 217.00 205.50 216.00 19.1M
2021-10-15 207.50 216.50 205.00 210.00 30.1M
2021-10-14 204.00 210.00 197.50 200.00 24.1M
2021-10-13 220.00 221.50 198.00 203.00 24.8M
2021-10-12 216.50 226.50 213.50 219.00 25.8M
2021-10-08 211.00 221.50 206.50 221.00 36.1M
2021-10-07 198.50 211.00 197.00 211.00 23.6M
2021-10-06 204.00 204.50 191.50 192.00 13.9M
2021-10-05 184.50 202.50 181.00 201.50 24.5M
2021-10-04 204.50 208.00 191.00 191.00 20.4M
2021-10-01 198.00 204.00 195.50 200.50 16.1M
2021-09-30 196.00 204.00 192.00 202.00 19.6M
2021-09-29 197.00 201.50 192.50 193.00 19.2M
2021-09-28 202.00 208.00 196.50 207.00 17.7M
2021-09-27 214.50 216.50 204.50 206.50 15.1M
2021-09-24 215.00 221.00 212.50 217.00 17.0M
2021-09-23 207.00 219.00 207.00 215.00 22.0M
2021-09-22 205.00 210.00 201.50 204.00 12.7M
2021-09-17 205.50 214.50 202.00 212.00 15.6M
2021-09-16 204.00 210.00 203.50 205.00 16.4M
2021-09-15 201.50 204.50 196.50 204.00 11.5M
2021-09-14 203.00 208.00 201.50 202.50 13.0M
2021-09-13 207.50 211.00 200.00 202.50 16.2M
2021-09-10 201.00 210.00 197.50 209.50 24.4M
2021-09-09 195.00 205.00 193.00 204.00 30.2M
2021-09-08 219.00 219.00 200.50 200.50 37.2M
2021-09-07 225.50 228.00 208.00 222.50 46.3M
2021-09-06 223.00 229.00 214.50 229.00 40.2M
2021-09-03 204.00 220.00 201.50 219.00 34.3M
2021-09-02 199.50 206.50 197.00 202.50 24.3M
2021-09-01 201.00 202.50 195.00 198.00 17.8M
2021-08-31 204.00 207.00 191.00 200.50 26.8M
2021-08-30 205.00 207.00 200.00 205.00 19.9M
2021-08-27 193.00 210.00 192.50 202.00 39.1M
2021-08-26 197.00 197.50 189.00 196.00 16.4M
2021-08-25 190.00 201.00 187.50 195.50 30.9M
2021-08-24 191.00 192.00 179.50 185.00 25.3M
2021-08-23 176.00 184.50 174.50 184.50 14.6M
2021-08-20 162.00 173.00 161.50 168.00 14.6M
2021-08-19 171.50 173.50 159.00 159.00 15.2M
2021-08-18 164.00 175.00 162.50 172.50 16.8M
2021-08-17 176.00 177.00 164.00 165.50 7.9M
2021-08-16 173.50 176.50 167.50 172.50 8.3M
2021-08-13 180.50 182.00 169.00 174.50 10.4M
2021-08-12 172.50 182.50 172.50 180.00 14.3M
2021-08-11 177.00 179.00 168.00 170.50 10.8M
2021-08-10 176.00 181.00 166.50 181.00 14.2M
2021-08-09 181.00 183.00 175.00 176.00 10.2M
2021-08-06 186.00 187.00 179.50 181.50 10.6M
2021-08-05 183.50 189.00 181.00 186.50 14.2M
2021-08-04 191.00 193.00 180.50 182.00 13.3M
2021-08-03 188.50 193.50 185.00 190.00 14.9M
2021-08-02 187.00 189.00 179.50 188.00 8.2M
2021-07-30 191.00 195.00 183.00 184.00 14.7M
2021-07-29 190.00 197.00 184.50 194.00 24.8M
2021-07-28 181.50 183.50 166.00 179.50 25.9M
2021-07-27 199.00 201.00 177.50 184.00 24.9M
2021-07-26 200.00 200.50 192.50 197.00 11.7M
2021-07-23 209.00 215.00 195.00 199.50 17.0M
2021-07-22 199.00 209.50 195.00 209.50 27.7M
2021-07-21 192.50 197.00 185.50 190.50 17.8M
2021-07-20 186.50 196.00 185.00 186.00 17.8M
2021-07-19 192.50 195.00 186.00 186.50 11.6M
2021-07-16 192.50 194.00 186.00 193.00 16.7M
2021-07-15 183.00 199.00 179.00 195.50 31.1M
2021-07-14 182.00 189.50 180.50 181.00 23.4M
2021-07-13 187.50 191.50 172.00 176.50 26.9M
2021-07-12 183.00 191.00 175.50 188.50 28.5M
2021-07-09 172.00 179.00 168.00 176.00 24.5M
2021-07-08 160.50 174.50 159.50 174.00 34.6M
2021-07-07 156.00 165.00 156.00 159.00 32.7M
2021-07-06 150.00 162.00 145.00 159.00 38.3M
2021-07-05 137.50 150.00 134.00 150.00 26.4M
2021-07-02 129.50 138.00 128.50 136.50 11.4M
2021-07-01 134.00 134.00 127.50 130.00 8.0M
2021-06-30 132.50 135.00 130.50 135.00 6.8M
2021-06-29 132.00 133.50 130.50 131.00 6.6M
2021-06-28 138.00 139.00 131.00 131.50 14.2M
2021-06-25 138.50 143.00 135.50 136.50 14.5M
2021-06-24 138.00 143.00 135.00 136.50 19.6M
2021-06-23 139.50 142.00 133.00 137.00 37.7M
2021-06-22 128.50 137.50 128.00 137.50 38.7M
2021-06-21 125.00 131.50 123.00 125.00 26.9M
2021-06-18 123.50 129.00 121.50 124.50 22.6M
2021-06-17 114.50 124.00 113.00 122.00 16.0M
2021-06-16 118.00 120.00 115.50 115.50 10.2M
2021-06-15 119.50 120.00 117.00 118.50 6.1M
2021-06-11 122.50 123.50 117.50 118.00 11.2M
2021-06-10 123.00 124.00 119.50 121.50 9.6M
2021-06-09 122.00 125.50 119.00 121.50 23.4M
2021-06-08 127.50 129.50 121.00 122.00 41.5M
2021-06-07 119.00 127.50 115.00 126.00 53.1M
2021-06-04 116.00 120.00 113.50 116.00 22.6M
2021-06-03 110.50 119.00 108.50 118.50 29.3M
2021-06-02 111.50 113.00 107.50 108.50 8.9M
2021-06-01 110.00 112.50 107.50 109.50 10.6M
2021-05-31 106.00 111.50 105.50 109.50 15.5M
2021-05-28 104.50 107.00 102.50 104.50 7.9M
2021-05-27 103.00 105.50 100.00 103.00 9.2M
2021-05-26 105.50 109.00 101.50 104.50 13.5M
2021-05-25 97.50 105.50 96.40 104.50 15.0M
2021-05-24 93.60 96.40 93.20 96.00 8.6M
2021-05-21 90.30 95.20 89.10 94.40 13.5M
2021-05-20 92.80 94.00 88.10 88.20 11.4M
2021-05-19 93.50 95.50 92.80 94.00 5.1M
2021-05-18 94.70 96.00 91.40 94.20 17.2M
2021-05-17 84.50 95.00 84.50 90.20 17.7M
2021-05-14 89.00 94.60 88.20 89.20 11.6M
2021-05-13 86.00 90.40 83.00 86.10 12.6M
2021-05-12 90.00 93.00 80.10 87.40 17.0M
2021-05-11 93.50 97.30 87.30 88.00 12.8M
2021-05-10 101.50 102.50 95.50 96.20 7.6M
2021-05-07 97.20 102.00 97.20 100.50 10.8M
2021-05-06 96.00 101.00 95.00 95.50 9.4M
2021-05-05 98.00 100.50 95.00 95.00 8.0M
2021-05-04 103.50 104.50 93.60 97.60 12.0M
2021-05-03 104.50 105.50 99.90 102.00 10.4M
2021-04-29 110.00 110.50 105.00 105.50 8.8M
2021-04-28 108.00 115.00 107.50 109.00 25.8M
2021-04-27 110.00 110.50 103.50 107.50 15.1M
2021-04-26 114.50 116.00 109.00 111.00 9.8M
2021-04-23 109.00 114.00 105.00 113.00 8.3M
2021-04-22 113.00 115.50 107.00 108.50 7.1M
2021-04-21 114.00 114.50 110.00 111.00 4.9M
2021-04-20 113.00 115.00 111.50 114.00 6.0M
2021-04-19 118.50 121.00 112.00 113.00 14.5M
2021-04-16 110.00 119.00 109.00 116.50 18.3M
2021-04-15 106.00 112.00 102.50 110.50 11.0M
2021-04-14 108.00 110.00 99.80 104.50 11.7M
2021-04-13 113.50 113.50 105.00 107.50 9.9M
2021-04-12 114.50 115.00 109.00 112.00 7.4M
2021-04-09 112.50 117.50 112.00 112.00 12.6M
2021-04-08 115.50 117.00 112.00 112.00 9.5M
2021-04-07 116.00 116.00 112.00 115.00 8.5M
2021-04-06 112.00 117.50 109.50 116.00 15.8M
2021-04-01 114.00 115.50 108.00 109.50 17.1M
2021-03-31 107.50 113.50 106.00 112.00 26.6M
2021-03-30 101.00 109.50 101.00 105.50 25.9M
2021-03-29 103.50 104.50 99.50 100.50 18.6M
2021-03-26 94.60 102.50 94.10 102.50 26.5M
2021-03-25 94.10 96.00 93.20 93.30 8.8M
2021-03-24 91.30 95.00 90.80 93.30 7.7M
2021-03-23 92.80 94.00 90.50 90.70 4.3M
2021-03-22 90.50 91.80 88.30 91.50 4.6M
2021-03-19 92.20 92.40 89.90 90.60 5.8M
2021-03-18 93.70 95.20 92.80 93.40 3.6M
2021-03-17 93.60 94.50 92.40 92.70 3.0M
2021-03-16 94.90 94.90 92.80 93.30 3.6M
2021-03-15 95.20 96.50 93.50 93.70 4.4M
2021-03-12 95.60 96.70 95.00 95.00 7.3M
2021-03-11 94.40 96.50 93.30 94.90 11.1M
2021-03-10 90.50 95.40 90.40 94.90 9.5M
2021-03-09 91.90 94.00 89.20 89.60 6.3M
2021-03-08 92.90 95.40 92.20 92.20 7.7M
2021-03-05 90.90 93.20 89.60 91.10 7.2M
2021-03-04 91.90 94.00 91.20 92.00 7.3M
2021-03-03 93.70 95.50 90.20 92.00 7.4M
2021-03-02 97.60 98.40 93.50 93.60 7.9M
2021-02-26 96.70 99.50 96.10 96.10 10.3M
2021-02-25 99.10 102.00 96.50 99.50 17.1M
2021-02-24 95.30 103.00 95.30 96.50 30.9M
2021-02-23 97.50 100.50 95.10 95.30 15.2M
2021-02-22 93.00 99.90 93.00 98.50 23.5M
2021-02-19 90.00 93.90 89.60 93.00 17.0M
2021-02-18 88.60 91.50 86.30 91.30 21.8M
2021-02-17 81.20 88.30 81.10 88.30 25.4M
2021-02-05 82.00 82.00 79.50 80.30 15.5M
2021-02-04 78.40 83.30 76.00 82.00 24.0M
2021-02-03 76.00 79.50 75.90 79.10 11.3M
2021-02-02 76.40 76.80 74.50 75.50 11.4M
2021-02-01 79.20 79.20 73.10 74.30 17.2M
2021-01-29 82.60 83.00 78.00 78.10 13.0M
2021-01-28 83.40 85.50 81.60 81.60 10.8M
2021-01-27 88.90 88.90 85.20 85.50 12.6M
2021-01-26 88.20 90.30 87.00 87.10 9.5M
2021-01-25 92.00 92.80 87.20 87.90 13.5M
2021-01-22 89.00 92.80 88.00 91.50 19.5M
2021-01-21 89.00 91.90 89.00 89.30 18.6M
2021-01-20 89.20 91.90 86.20 87.20 18.5M
2021-01-19 89.10 89.30 87.40 87.70 4.3M
2021-01-18 88.70 88.80 85.20 88.10 7.5M
2021-01-15 87.70 89.80 86.70 88.30 11.4M
2021-01-14 89.10 89.90 87.50 87.70 7.8M
2021-01-13 91.50 93.80 88.70 89.10 25.8M
2021-01-12 89.40 90.80 87.90 90.00 21.7M
2021-01-11 87.00 89.20 86.80 88.70 16.6M
2021-01-08 88.80 89.50 86.00 86.20 11.0M
2021-01-07 85.80 88.80 85.80 88.20 17.3M
2021-01-06 87.10 87.90 83.60 85.00 17.6M
2021-01-05 86.10 86.60 83.80 85.80 17.7M
2021-01-04 81.70 85.80 80.90 85.00 19.5M