科际精密

4568
🏛️ 中国台湾 →
43.15
最后更新: 2025-10-03
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
2025-10-03 43.05 43.35 43.05 43.15 0.0M
2025-10-02 43.55 43.55 43.50 43.50 0.0M
2025-10-01 43.55 43.60 43.55 43.55 0.0M
2025-09-30 43.95 43.95 43.95 43.95 0.0M
2025-09-26 44.45 44.45 43.70 43.70 0.0M
2025-09-25 44.45 44.45 43.15 43.85 0.0M
2025-09-24 44.00 44.00 43.90 43.90 0.0M
2025-09-23 43.85 43.85 43.85 43.85 0.0M
2025-09-22 44.25 44.25 44.25 44.25 0.0M
2025-09-19 44.05 44.05 44.05 44.05 0.0M
2025-09-18 43.75 44.55 43.75 44.50 0.0M
2025-09-17 44.25 44.30 44.05 44.05 0.0M
2025-09-16 44.60 44.60 43.90 43.90 0.0M
2025-09-15 45.30 45.30 43.65 43.65 0.0M
2025-09-12 43.60 43.60 43.40 43.40 0.0M
2025-09-11 44.20 44.50 43.95 43.95 0.0M
2025-09-10 44.05 44.15 43.60 44.10 0.0M
2025-09-09 45.10 45.10 44.95 44.95 0.0M
2025-09-08 45.10 45.10 45.10 45.10 0.0M
2025-09-05 45.75 46.00 45.00 45.10 0.0M
2025-09-04 45.00 45.50 44.90 45.50 0.0M
2025-09-03 44.05 45.00 44.05 44.85 0.0M
2025-09-02 44.65 44.75 44.05 44.30 0.0M
2025-09-01 43.95 44.60 43.95 44.60 0.0M
2025-08-29 43.75 44.55 43.75 44.30 0.0M
2025-08-28 43.65 44.95 43.35 43.75 0.1M
2025-08-27 43.25 43.30 43.25 43.25 0.0M
2025-08-26 43.50 43.50 43.25 43.25 0.0M
2025-08-25 42.95 43.75 42.95 43.25 0.0M
2025-08-22 42.60 43.00 42.60 42.90 0.0M
2025-08-21 43.05 43.50 43.05 43.50 0.0M
2025-08-19 43.00 43.55 42.55 43.50 0.0M
2025-08-18 42.35 43.00 42.30 43.00 0.0M
2025-08-15 42.50 42.70 42.40 42.40 0.0M
2025-08-14 44.00 44.00 42.00 42.90 0.0M
2025-08-13 44.00 44.45 43.40 43.95 0.0M
2025-08-12 44.05 44.05 44.00 44.00 0.0M
2025-08-11 44.65 44.65 44.00 44.05 0.0M
2025-08-08 44.00 44.85 44.00 44.65 0.0M
2025-08-07 44.75 44.90 44.70 44.85 0.0M
2025-08-06 44.70 45.15 44.60 44.75 0.0M
2025-08-05 45.00 45.35 44.60 44.60 0.0M
2025-08-04 44.55 45.00 44.55 45.00 0.0M
2025-08-01 45.00 45.00 44.80 44.80 0.0M
2025-07-31 44.80 44.80 44.75 44.80 0.0M
2025-07-30 45.00 45.00 44.80 44.80 0.0M
2025-07-29 45.05 45.30 45.00 45.00 0.0M
2025-07-28 45.65 45.80 45.60 45.60 0.0M
2025-07-25 46.45 46.45 45.75 45.90 0.0M
2025-07-23 46.10 47.15 46.10 46.20 0.0M
2025-07-22 46.10 46.10 46.10 46.10 0.0M
2025-07-18 46.20 46.85 46.15 46.15 0.0M
2025-07-16 47.15 47.50 46.15 46.15 0.0M
2025-07-15 46.45 46.50 46.45 46.50 0.0M
2025-07-14 46.95 47.10 46.25 46.25 0.0M
2025-07-11 46.50 46.50 46.25 46.25 0.0M
2025-07-08 47.45 47.50 47.00 47.00 0.1M
2025-07-04 47.20 47.20 47.15 47.15 0.0M
2025-07-02 47.05 47.05 47.05 47.05 0.0M
2025-06-30 48.50 48.50 48.50 48.50 0.0M
2025-06-27 48.45 48.90 48.45 48.50 0.0M
2025-06-26 48.45 48.45 48.45 48.45 0.0M
2025-06-25 48.45 49.00 48.45 48.50 0.0M
2025-06-24 47.60 48.45 47.05 47.95 0.0M
2025-06-23 45.60 46.80 45.60 46.40 0.0M
2025-06-20 48.00 48.00 47.05 47.05 0.0M
2025-06-19 48.40 48.50 48.00 48.00 0.0M
2025-06-18 48.40 48.40 48.40 48.40 0.0M
2025-06-17 47.50 48.40 47.50 47.95 0.0M
2025-06-16 47.80 47.80 47.80 47.80 0.0M
2025-06-13 47.90 47.90 47.75 47.75 0.0M
2025-06-12 47.90 47.90 47.90 47.90 0.0M
2025-06-11 47.50 47.90 47.50 47.90 0.0M
2025-06-09 47.20 47.20 47.00 47.00 0.0M
2025-06-05 47.30 47.30 47.20 47.20 0.0M
2025-06-04 47.80 47.90 47.30 47.30 0.0M
2025-05-29 47.50 47.50 47.50 47.50 0.0M
2025-05-28 47.65 47.65 47.65 47.65 0.0M
2025-05-27 48.65 48.65 47.50 47.50 0.0M
2025-05-23 47.50 47.50 47.50 47.50 0.0M
2025-05-22 47.70 47.70 47.40 47.40 0.0M
2025-05-21 47.50 47.70 47.50 47.70 0.0M
2025-05-20 48.70 48.75 47.70 47.70 0.0M
2025-05-16 47.80 47.85 47.80 47.80 0.0M
2025-05-15 47.60 47.80 47.60 47.80 0.0M
2025-05-14 47.80 47.80 47.80 47.80 0.0M
2025-05-13 47.05 47.95 46.85 47.80 0.0M
2025-05-12 46.80 46.80 46.80 46.80 0.0M
2025-05-09 47.30 47.30 46.55 47.15 0.0M
2025-05-08 44.20 45.60 44.20 45.60 0.0M
2025-05-07 45.10 45.15 45.10 45.15 0.0M
2025-05-06 45.10 45.10 45.10 45.10 0.0M
2025-05-05 44.05 44.05 42.60 43.75 0.0M
2025-05-02 46.15 46.20 45.35 45.35 0.0M
2025-04-30 47.25 47.70 45.80 46.05 0.0M
2025-04-29 45.40 45.75 45.30 45.70 0.0M
2025-04-28 43.95 45.20 43.95 45.20 0.0M
2025-04-25 43.50 43.60 43.50 43.60 0.0M
2025-04-24 43.25 43.60 43.25 43.50 0.0M
2025-04-23 43.60 44.75 43.35 44.75 0.0M
2025-04-22 44.50 44.85 43.80 43.95 0.0M
2025-04-21 44.35 45.20 44.35 44.90 0.0M
2025-04-18 45.15 45.20 45.15 45.20 0.0M
2025-04-17 45.85 45.90 45.70 45.70 0.0M
2025-04-16 46.15 46.20 46.15 46.15 0.0M
2025-04-15 45.00 47.05 45.00 47.00 0.0M
2025-04-11 48.20 48.20 43.25 44.75 0.0M
2025-04-10 45.15 45.15 44.40 44.40 0.0M
2025-04-09 43.00 43.00 41.00 41.05 0.0M
2025-04-08 42.05 43.80 42.05 42.75 0.0M
2025-04-07 45.45 45.50 45.45 45.45 0.1M
2025-04-01 50.40 50.40 50.40 50.40 0.0M
2025-03-31 50.00 50.30 49.80 50.30 0.0M
2025-03-28 51.70 51.70 50.90 51.00 0.0M
2025-03-27 52.10 52.70 52.10 52.30 0.0M
2025-03-26 52.50 52.80 52.30 52.30 0.0M
2025-03-25 52.20 52.40 51.40 52.40 0.0M
2025-03-24 52.40 52.40 52.40 52.40 0.0M
2025-03-21 52.50 52.60 52.50 52.60 0.0M
2025-03-20 52.30 52.60 52.30 52.50 0.0M
2025-03-19 51.90 52.10 51.90 52.10 0.0M
2025-03-18 52.00 52.00 51.50 52.00 0.0M
2025-03-17 51.90 52.00 51.80 51.90 0.0M
2025-03-14 53.20 53.30 51.90 52.30 0.0M
2025-03-13 53.90 54.00 53.50 53.60 0.0M
2025-03-12 53.30 53.90 53.30 53.50 0.0M
2025-03-11 53.20 54.20 52.50 53.30 0.0M
2025-03-10 54.30 54.40 52.40 54.40 0.1M
2025-03-07 54.70 54.90 54.50 54.50 0.0M
2025-03-06 55.20 55.20 54.50 54.50 0.0M
2025-03-05 54.80 55.00 54.70 54.70 0.0M
2025-03-04 55.00 55.00 54.80 55.00 0.0M
2025-03-03 55.50 55.50 54.60 55.20 0.0M
2025-02-27 56.10 56.10 55.40 55.60 0.0M
2025-02-26 55.00 55.70 55.00 55.60 0.0M
2025-02-25 54.70 54.90 54.60 54.90 0.0M
2025-02-24 56.00 56.00 54.90 54.90 0.0M
2025-02-21 55.10 55.60 55.00 55.10 0.0M
2025-02-20 55.00 55.00 54.40 54.70 0.0M
2025-02-19 54.90 56.70 54.90 55.10 0.0M
2025-02-18 55.00 55.00 54.60 54.80 0.0M
2025-02-17 53.40 55.00 53.40 55.00 0.0M
2025-02-14 54.20 54.30 53.90 54.00 0.0M
2025-02-13 54.20 55.40 54.10 54.60 0.0M
2025-02-12 54.70 55.20 54.40 54.40 0.0M
2025-02-11 57.60 57.70 54.40 54.40 0.0M
2025-02-10 54.40 54.90 53.10 54.20 0.0M
2025-02-07 50.80 51.20 50.80 51.10 0.0M
2025-02-06 51.00 51.00 50.80 50.80 0.0M
2025-02-05 51.00 51.00 50.50 50.90 0.0M
2025-02-04 50.50 51.00 50.50 51.00 0.0M
2025-02-03 50.00 50.50 50.00 50.50 0.0M
2025-01-22 50.00 50.00 50.00 50.00 0.0M
2025-01-21 50.10 50.10 50.10 50.10 0.0M
2025-01-20 50.10 50.10 50.00 50.00 0.0M
2025-01-17 49.65 50.30 49.55 50.00 0.0M
2025-01-16 50.10 50.80 50.10 50.70 0.0M
2025-01-15 49.80 49.95 49.80 49.90 0.0M
2025-01-14 49.65 49.65 49.50 49.50 0.0M
2025-01-13 49.70 50.40 48.60 49.00 0.0M
2025-01-10 49.75 49.80 49.70 49.70 0.0M
2025-01-09 50.50 50.50 49.50 49.50 0.0M
2025-01-08 50.00 50.40 50.00 50.40 0.0M
2025-01-07 50.00 50.30 49.90 49.90 0.0M
2025-01-06 50.50 51.10 50.30 51.10 0.0M
2025-01-03 50.50 50.50 50.30 50.30 0.0M
2025-01-02 50.70 50.70 50.50 50.50 0.0M