光菱电子

8032
🏛️ 中国台湾 →
43.85
最后更新: 2025-09-30
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
2024-12-31 65.10 65.60 61.20 62.50 1.5M
2024-12-30 67.70 68.60 65.70 65.70 0.0M
2024-12-27 70.40 71.20 67.70 67.70 1.1M
2024-12-26 72.00 74.20 70.30 70.90 0.0M
2024-12-25 67.00 72.70 66.50 71.50 0.0M
2024-12-24 66.20 70.60 66.20 66.60 0.0M
2024-12-23 66.70 67.70 65.80 66.00 0.0M
2024-12-20 67.40 68.50 65.80 66.10 0.0M
2024-12-19 68.70 69.90 67.40 67.40 0.0M
2024-12-18 70.70 74.70 69.90 70.10 6.4M
2024-12-17 74.40 74.50 69.50 71.80 0.0M
2024-12-16 64.20 70.50 63.70 70.50 0.0M
2024-12-13 66.20 67.30 63.80 64.10 0.0M
2024-12-12 68.90 69.50 66.40 66.40 0.0M
2024-12-11 69.90 70.10 65.80 68.70 0.0M
2024-12-10 66.50 72.10 66.50 68.10 0.0M
2024-12-09 69.50 70.20 66.20 66.50 0.0M
2024-12-06 67.60 73.90 65.80 70.20 0.0M
2024-12-05 71.10 71.10 67.50 67.60 0.0M
2024-12-04 71.00 72.50 68.70 70.90 0.0M
2024-12-03 70.30 74.00 69.00 70.00 0.0M
2024-12-02 70.10 74.40 69.20 70.40 0.0M
2024-11-29 70.40 70.60 68.60 69.80 0.0M
2024-11-28 74.30 75.80 70.60 70.70 0.0M
2024-11-27 77.20 78.80 72.50 74.00 0.0M
2024-11-26 81.90 82.00 77.20 77.80 0.0M
2024-11-25 83.40 85.50 80.00 82.00 0.0M
2024-11-22 84.00 88.50 82.10 82.80 0.0M
2024-11-21 80.20 89.00 80.20 82.50 0.0M
2024-11-20 81.80 85.00 77.10 81.00 0.0M
2024-11-19 73.00 80.30 71.70 80.30 0.0M
2024-11-18 78.50 78.60 73.00 73.00 0.0M
2024-11-15 82.00 83.70 75.30 77.70 0.0M
2024-11-14 84.70 87.00 79.10 81.40 0.0M
2024-11-13 89.00 92.00 84.80 84.80 0.0M
2024-11-12 87.60 92.50 85.50 88.80 0.0M
2024-11-11 84.70 92.00 81.00 88.20 0.0M
2024-11-08 86.10 90.70 84.30 84.90 0.0M
2024-11-07 90.10 91.80 85.50 85.50 0.0M
2024-11-06 87.00 93.20 85.10 87.50 0.0M
2024-11-05 77.00 84.80 76.60 84.80 0.0M
2024-11-04 78.00 80.70 74.50 77.10 0.0M
2024-11-01 69.00 75.40 64.10 75.40 0.0M
2024-10-30 73.90 76.00 68.60 68.60 0.0M
2024-10-29 82.70 83.90 72.20 72.60 27.2M
2024-10-28 75.90 77.20 75.90 77.20 0.0M
2024-10-25 65.60 70.20 65.40 70.20 0.0M
2024-10-24 57.50 63.90 56.90 63.90 0.0M
2024-10-23 56.60 60.00 56.60 58.10 0.0M
2024-10-22 59.40 61.50 55.20 56.20 0.0M
2024-10-21 54.00 56.10 54.00 56.10 0.0M
2024-10-18 53.80 53.90 50.10 51.00 0.0M
2024-10-17 55.50 57.00 53.00 53.40 0.0M
2024-10-16 52.90 56.80 51.00 54.30 0.0M
2024-10-15 49.80 52.40 49.80 52.40 0.0M
2024-10-14 43.65 47.70 43.55 47.70 0.0M
2024-10-11 49.40 51.20 43.40 43.40 0.0M
2024-10-09 44.65 46.65 44.60 46.65 0.0M
2024-10-08 38.00 42.45 37.10 42.45 0.0M
2024-10-07 37.35 40.50 35.85 38.60 0.0M
2024-10-04 39.45 41.25 36.95 38.25 0.0M
2024-10-01 42.55 42.55 39.05 40.95 0.0M
2024-09-30 41.90 42.45 41.20 42.20 0.7M
2024-09-27 41.90 42.95 41.10 41.90 0.0M
2024-09-26 42.10 42.10 41.00 41.65 0.0M
2024-09-25 42.60 42.65 41.00 41.85 0.0M
2024-09-24 46.10 46.35 41.85 41.85 1.9M
2024-09-23 44.00 46.50 44.00 46.50 0.0M
2024-09-20 44.50 44.50 43.00 43.95 0.0M
2024-09-19 46.60 46.60 43.05 44.00 0.0M
2024-09-18 44.40 46.60 44.25 46.60 0.0M
2024-09-16 40.90 42.40 40.30 42.40 0.0M
2024-09-13 38.00 38.55 37.40 38.55 0.0M
2024-09-12 32.65 35.05 32.50 35.05 0.0M
2024-09-11 29.70 31.90 29.60 31.90 0.0M
2024-09-10 30.00 30.00 28.70 29.00 0.0M
2024-09-09 28.70 30.55 28.00 30.00 0.0M
2024-09-06 28.35 30.55 27.90 28.80 0.0M
2024-09-05 27.80 28.05 27.70 27.80 0.0M
2024-09-04 27.20 27.85 26.80 27.50 0.0M
2024-09-03 28.45 28.45 27.90 27.90 0.0M
2024-09-02 27.70 29.10 27.70 28.20 0.0M
2024-08-30 27.95 28.20 27.95 28.00 0.0M
2024-08-29 27.90 28.05 27.90 27.95 0.0M
2024-08-28 27.95 28.45 27.75 27.90 0.0M
2024-08-27 28.20 29.15 28.15 28.50 0.0M
2024-08-26 29.10 29.45 28.35 28.35 0.0M
2024-08-23 28.10 29.90 28.10 28.45 0.0M
2024-08-22 28.40 28.50 27.90 28.15 0.0M
2024-08-21 29.20 29.20 28.00 28.35 0.0M
2024-08-20 29.55 29.55 28.30 28.30 0.0M
2024-08-19 28.00 28.35 28.00 28.10 0.0M
2024-08-16 28.00 28.05 27.80 27.80 0.0M
2024-08-15 28.25 28.25 27.60 28.00 0.0M
2024-08-14 26.85 28.20 26.85 27.80 0.0M
2024-08-13 26.50 26.50 26.45 26.50 0.0M
2024-08-12 26.70 26.70 26.45 26.55 0.0M
2024-08-09 26.50 26.50 26.25 26.25 0.0M
2024-08-08 26.10 27.30 26.10 26.25 0.0M
2024-08-07 26.10 26.30 26.10 26.20 0.0M
2024-08-06 25.45 25.45 25.10 25.10 0.0M
2024-08-05 28.05 28.05 25.30 25.35 0.0M
2024-08-02 28.55 28.55 28.10 28.10 0.0M
2024-08-01 28.95 28.95 28.50 28.60 0.0M
2024-07-31 28.10 28.80 27.80 28.30 0.0M
2024-07-30 28.20 28.45 28.10 28.10 0.0M
2024-07-29 28.15 28.15 28.15 28.15 0.0M
2024-07-26 28.40 28.60 27.90 28.60 0.0M
2024-07-23 28.75 28.75 28.45 28.45 0.0M
2024-07-22 29.00 29.00 28.60 28.60 0.0M
2024-07-18 29.40 29.40 28.75 28.95 0.0M
2024-07-17 29.35 29.35 29.30 29.30 0.0M
2024-07-16 29.15 29.50 29.15 29.30 0.0M
2024-07-15 29.10 29.10 29.00 29.05 0.0M
2024-07-12 29.15 29.25 28.95 29.25 0.0M
2024-07-11 29.10 29.40 29.10 29.25 0.0M
2024-07-10 29.25 29.25 29.05 29.20 0.0M
2024-07-09 29.20 29.25 29.15 29.25 0.0M
2024-07-08 29.25 29.40 29.25 29.40 0.0M
2024-07-05 29.20 29.55 29.20 29.25 0.0M
2024-07-04 29.00 29.40 28.95 29.40 0.0M
2024-07-03 29.20 29.20 28.85 28.85 0.0M
2024-07-02 29.00 29.00 28.85 28.85 0.0M
2024-07-01 28.80 28.80 28.80 28.80 0.0M
2024-06-28 28.80 28.80 28.75 28.75 0.0M
2024-06-27 29.15 29.15 28.70 28.70 0.0M
2024-06-26 28.95 28.95 28.70 28.95 0.0M
2024-06-25 29.00 29.00 28.95 28.95 0.0M
2024-06-24 29.05 29.15 29.05 29.05 0.0M
2024-06-21 29.20 29.40 29.10 29.15 0.0M
2024-06-20 29.25 29.25 29.20 29.25 0.0M
2024-06-19 29.15 29.25 29.00 29.25 0.0M
2024-06-18 29.05 29.20 29.00 29.20 0.0M
2024-06-17 28.85 29.30 28.85 29.00 0.0M
2024-06-14 29.25 29.35 29.10 29.35 0.0M
2024-06-13 29.20 29.20 29.10 29.20 0.0M
2024-06-12 29.15 29.15 28.90 29.10 0.0M
2024-06-11 28.80 29.20 28.80 29.00 0.0M
2024-06-07 29.05 29.30 29.05 29.10 0.0M
2024-06-06 29.30 29.30 29.15 29.15 0.0M
2024-06-05 29.10 29.45 29.10 29.25 0.0M
2024-06-04 29.10 29.25 29.00 29.10 0.0M
2024-06-03 29.40 29.40 29.20 29.20 0.0M
2024-05-31 29.30 29.45 29.15 29.45 0.0M
2024-05-30 29.35 29.40 29.10 29.35 0.0M
2024-05-29 29.25 29.25 29.15 29.20 0.0M
2024-05-28 29.25 29.35 29.15 29.35 0.0M
2024-05-27 29.00 29.00 28.75 29.00 0.0M
2024-05-24 28.95 29.00 28.95 29.00 0.0M
2024-05-23 29.20 29.20 28.80 28.85 0.0M
2024-05-22 29.40 29.40 29.10 29.15 0.0M
2024-05-21 29.30 29.30 29.05 29.25 0.0M
2024-05-20 29.10 29.10 29.00 29.00 0.0M
2024-05-17 28.85 29.00 28.85 29.00 0.0M
2024-05-16 28.85 28.90 28.80 28.85 0.0M
2024-05-15 28.85 28.85 28.85 28.85 0.0M
2024-05-14 28.95 29.20 28.90 28.95 0.0M
2024-05-13 28.75 28.95 28.75 28.85 0.0M
2024-05-10 29.35 29.35 28.95 29.00 0.0M
2024-05-09 29.25 29.25 29.20 29.20 0.0M
2024-05-08 28.75 28.75 28.75 28.75 0.0M
2024-05-07 28.80 28.95 28.50 28.95 0.0M
2024-05-06 29.20 29.20 28.75 28.85 0.0M
2024-05-03 29.00 29.00 28.85 28.85 0.0M
2024-05-02 28.90 29.10 28.75 28.85 0.0M
2024-04-30 28.70 28.85 28.70 28.75 0.0M
2024-04-29 28.70 28.85 28.65 28.85 0.0M
2024-04-26 28.60 28.70 28.60 28.60 0.0M
2024-04-25 28.60 28.80 28.55 28.55 0.0M
2024-04-24 28.60 28.90 28.55 28.60 0.0M
2024-04-23 28.60 28.60 28.55 28.55 0.0M
2024-04-22 28.50 29.00 28.50 28.55 0.0M
2024-04-19 28.60 28.60 28.55 28.55 0.0M
2024-04-18 28.75 28.75 28.70 28.70 0.0M
2024-04-17 28.65 28.80 28.35 28.80 0.0M
2024-04-16 29.00 29.15 28.50 28.70 0.0M
2024-04-15 29.25 29.25 29.05 29.15 0.0M
2024-04-12 29.20 29.90 29.20 29.90 0.0M
2024-04-11 29.30 29.35 29.20 29.25 0.0M
2024-04-10 29.15 29.85 29.15 29.25 0.0M
2024-04-09 29.15 29.35 29.15 29.15 0.0M
2024-04-08 29.20 29.25 29.15 29.25 0.0M
2024-04-03 29.35 29.50 29.20 29.35 0.0M
2024-04-02 29.30 29.75 29.30 29.40 0.0M
2024-04-01 29.15 29.50 29.15 29.25 0.0M
2024-03-29 28.75 29.15 28.75 29.15 0.0M
2024-03-28 28.85 29.10 28.85 28.95 0.0M
2024-03-27 28.95 30.05 28.65 28.80 0.0M
2024-03-26 29.00 29.10 28.80 28.80 0.0M
2024-03-25 28.95 28.95 28.80 28.85 0.0M
2024-03-22 28.70 28.90 28.70 28.90 0.0M
2024-03-21 28.75 29.25 28.55 28.65 0.0M
2024-03-20 29.05 29.25 28.50 28.55 0.0M
2024-03-19 29.00 29.00 28.80 28.90 0.0M
2024-03-18 29.10 29.10 28.80 28.95 0.0M
2024-03-15 29.70 29.70 28.85 29.00 0.0M
2024-03-14 30.65 30.65 29.90 29.90 0.0M
2024-03-13 30.00 30.00 29.80 29.90 0.0M
2024-03-12 30.30 30.30 30.00 30.25 0.0M
2024-03-11 30.10 30.35 30.00 30.15 0.0M
2024-03-08 29.85 29.85 29.50 29.80 0.0M
2024-03-07 30.40 30.40 29.65 29.95 0.0M
2024-03-06 30.30 31.15 30.30 30.35 0.0M
2024-03-05 30.25 30.45 30.25 30.35 0.0M
2024-03-04 30.30 30.45 30.30 30.30 0.0M
2024-03-01 30.35 30.40 30.25 30.35 0.0M
2024-02-29 30.50 30.55 30.30 30.35 0.0M
2024-02-27 31.00 31.00 30.30 30.50 0.0M
2024-02-26 30.95 31.20 30.70 31.10 0.0M
2024-02-23 30.40 30.55 30.20 30.55 0.0M
2024-02-22 30.40 30.60 30.20 30.60 0.0M
2024-02-21 30.20 30.20 30.20 30.20 0.0M
2024-02-20 29.95 30.30 29.95 30.20 0.0M
2024-02-19 30.00 30.15 30.00 30.05 0.0M
2024-02-16 30.25 30.25 29.65 29.90 0.0M
2024-02-15 30.00 30.00 29.40 29.40 0.0M
2024-02-05 30.35 30.45 29.65 29.70 0.0M
2024-02-02 30.10 30.45 29.60 30.35 0.0M
2024-02-01 30.20 30.55 30.05 30.10 0.0M
2024-01-31 30.25 30.25 29.55 30.25 0.0M
2024-01-30 30.35 30.60 30.20 30.30 0.0M
2024-01-29 30.55 30.60 30.15 30.15 0.0M
2024-01-26 29.80 31.55 29.80 30.65 0.0M
2024-01-25 29.45 29.95 29.45 29.90 0.0M
2024-01-24 29.05 29.65 29.05 29.45 0.0M
2024-01-23 29.05 29.05 29.00 29.05 0.0M
2024-01-22 29.00 29.05 29.00 29.05 0.0M
2024-01-18 29.05 29.05 29.05 29.05 0.0M
2024-01-17 29.80 29.80 28.65 28.65 0.0M
2024-01-16 28.95 28.95 28.95 28.95 0.0M
2024-01-15 29.15 29.15 28.90 28.90 0.0M
2024-01-12 29.15 29.15 29.10 29.10 0.0M
2024-01-11 28.90 29.00 28.90 28.90 0.0M
2024-01-10 29.15 29.20 29.15 29.20 0.0M
2024-01-09 29.10 29.15 29.05 29.15 0.0M
2024-01-08 29.10 29.30 29.05 29.20 0.0M
2024-01-05 29.30 29.30 29.15 29.15 0.0M
2024-01-04 29.30 29.30 29.30 29.30 0.0M
2024-01-03 29.35 29.35 29.35 29.35 0.0M
2024-01-02 29.20 29.35 29.20 29.35 0.0M