联亚光电

3081
🏛️ 中国台湾 →
468.00
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
2025-10-03 459.50 468.00 459.50 468.00 0.3M
2025-10-02 466.00 467.50 460.50 465.00 0.3M
2025-10-01 460.50 463.00 453.00 455.50 0.2M
2025-09-30 440.00 455.00 440.00 455.00 0.3M
2025-09-26 449.50 449.50 431.00 444.00 0.7M
2025-09-25 459.50 464.50 453.00 458.50 0.2M
2025-09-24 479.00 479.00 453.00 458.00 0.6M
2025-09-23 484.00 484.00 476.00 476.00 0.5M
2025-09-22 480.00 484.00 476.50 481.00 0.4M
2025-09-19 479.00 500.00 478.50 480.00 5.5M
2025-09-18 489.50 492.50 475.00 478.00 3.3M
2025-09-17 475.50 497.50 472.00 489.00 5.3M
2025-09-16 460.50 480.00 455.00 475.50 2.9M
2025-09-15 469.00 470.00 441.50 455.50 4.5M
2025-09-12 490.50 500.00 469.00 469.00 4.7M
2025-09-11 486.00 504.00 479.00 481.50 5.4M
2025-09-10 475.50 484.50 462.50 476.00 4.1M
2025-09-09 507.00 510.00 468.50 473.00 5.4M
2025-09-08 505.00 518.00 485.00 501.00 8.9M
2025-09-05 491.00 498.00 486.00 491.00 0.9M
2025-09-04 497.50 497.50 483.00 483.00 0.8M
2025-09-03 476.00 487.00 475.00 487.00 1.0M
2025-09-02 466.00 473.00 457.00 469.00 0.5M
2025-09-01 479.00 481.00 445.00 459.00 0.8M
2025-08-29 466.50 480.00 466.50 480.00 0.8M
2025-08-28 466.00 466.00 456.00 456.00 0.6M
2025-08-27 468.00 468.00 464.00 466.00 0.7M
2025-08-26 460.00 463.50 455.00 460.50 0.5M
2025-08-25 446.00 460.00 444.00 454.00 1.0M
2025-08-22 472.00 479.50 433.50 434.00 9.1M
2025-08-21 470.50 493.50 463.00 464.50 8.5M
2025-08-20 489.00 506.00 462.00 463.00 10.5M
2025-08-19 515.00 532.00 494.50 494.50 16.6M
2025-08-18 465.00 497.00 463.00 497.00 9.2M
2025-08-15 420.00 452.00 417.00 452.00 1.6M
2025-08-14 400.00 413.00 398.00 412.50 1.6M
2025-08-13 402.00 402.00 392.00 395.00 0.7M
2025-08-12 391.00 399.50 390.00 398.00 0.5M
2025-08-11 383.50 388.00 382.50 386.50 0.4M
2025-08-08 390.00 390.50 383.00 384.50 0.4M
2025-08-07 391.50 391.50 384.00 387.50 0.4M
2025-08-06 393.00 393.00 386.00 387.00 0.3M
2025-08-05 400.00 400.00 393.00 393.50 0.4M
2025-08-04 390.50 391.00 380.00 390.00 0.7M
2025-08-01 400.00 416.00 395.50 395.50 11.2M
2025-07-31 378.50 410.00 377.00 410.00 7.2M
2025-07-30 390.00 397.00 373.00 373.00 6.5M
2025-07-29 398.00 416.50 383.50 387.50 11.0M
2025-07-28 395.00 417.00 379.00 402.00 11.3M
2025-07-25 371.00 385.50 365.00 385.50 1.1M
2025-07-24 360.00 370.00 360.00 369.50 0.8M
2025-07-23 346.00 355.00 346.00 354.00 0.3M
2025-07-22 356.00 357.50 342.50 346.00 0.5M
2025-07-21 355.00 356.00 349.50 356.00 0.4M
2025-07-18 354.00 355.00 348.50 353.00 0.4M
2025-07-17 359.00 359.00 352.00 353.50 0.3M
2025-07-16 355.00 358.00 346.50 358.00 1.0M
2025-07-15 339.50 354.00 339.50 353.00 0.6M
2025-07-14 348.00 348.00 338.00 338.00 0.4M
2025-07-11 363.00 371.50 345.00 345.00 7.6M
2025-07-10 349.50 374.00 348.00 362.00 13.6M
2025-07-09 321.00 348.00 318.50 348.00 5.6M
2025-07-08 314.50 316.50 307.00 316.50 3.1M
2025-07-07 317.00 323.50 310.00 316.00 4.4M
2025-07-04 322.50 334.50 315.00 316.00 5.4M
2025-07-03 325.50 330.50 318.00 321.00 3.0M
2025-07-02 328.50 332.50 319.00 321.50 3.5M
2025-07-01 331.00 356.50 329.00 329.50 7.9M
2025-06-30 352.00 353.50 316.00 327.50 7.9M
2025-06-27 350.00 350.00 340.50 346.00 0.6M
2025-06-26 343.00 347.00 343.00 346.00 1.0M
2025-06-25 338.00 342.00 337.50 337.50 0.8M
2025-06-24 318.50 333.50 318.50 333.50 0.8M
2025-06-23 310.50 315.00 309.00 311.00 0.4M
2025-06-20 315.00 319.00 311.00 319.00 0.6M
2025-06-19 316.00 322.00 313.50 318.50 0.3M
2025-06-18 312.00 315.50 309.50 315.50 0.6M
2025-06-17 324.50 324.50 308.00 310.00 0.9M
2025-06-16 320.00 327.00 319.50 321.00 0.9M
2025-06-13 322.00 330.00 320.00 324.00 7.7M
2025-06-12 320.00 334.50 316.50 326.50 16.2M
2025-06-11 293.00 316.50 290.50 316.50 10.4M
2025-06-10 265.00 288.00 261.00 288.00 5.9M
2025-06-09 254.00 263.00 250.50 262.00 5.5M
2025-06-06 259.00 259.50 241.50 254.00 9.4M
2025-06-05 288.50 289.50 258.50 261.00 6.1M
2025-06-04 288.00 301.50 279.00 287.00 6.3M
2025-06-03 284.50 286.00 282.50 283.00 0.4M
2025-06-02 289.00 289.00 276.50 280.00 0.4M
2025-05-29 292.00 294.50 286.00 294.50 0.3M
2025-05-28 290.00 290.00 284.00 284.00 0.2M
2025-05-27 294.50 294.50 284.00 286.50 0.2M
2025-05-26 291.00 296.00 291.00 296.00 0.2M
2025-05-23 289.50 295.00 287.00 289.50 0.3M
2025-05-22 287.00 287.00 282.00 284.50 0.4M
2025-05-21 286.00 292.00 284.00 292.00 0.7M
2025-05-20 290.50 290.50 280.00 281.00 0.7M
2025-05-19 304.00 304.00 287.00 288.50 0.8M
2025-05-16 306.00 310.00 304.50 306.00 0.6M
2025-05-15 320.00 321.50 308.00 310.00 9.9M
2025-05-14 306.00 309.00 296.00 303.00 9.2M
2025-05-13 304.00 309.50 293.00 297.00 7.1M
2025-05-12 290.00 303.00 286.50 292.50 11.3M
2025-05-09 263.00 282.50 261.00 282.50 7.0M
2025-05-08 253.00 263.50 252.00 257.00 6.4M
2025-05-07 269.00 273.00 247.50 251.50 6.5M
2025-05-06 254.50 267.50 253.00 267.50 0.7M
2025-05-05 284.50 284.50 250.50 255.00 1.1M
2025-05-02 270.00 278.00 270.00 278.00 0.8M
2025-04-30 274.00 275.00 262.50 262.50 0.6M
2025-04-29 266.00 274.00 263.00 274.00 0.6M
2025-04-28 254.00 265.00 253.50 263.00 0.8M
2025-04-25 262.50 262.50 251.50 252.50 0.8M
2025-04-24 247.50 248.50 243.00 248.50 0.8M
2025-04-23 243.50 250.00 243.00 250.00 2.2M
2025-04-22 233.50 240.00 227.50 227.50 1.2M
2025-04-21 241.50 241.50 220.00 228.50 7.8M
2025-04-18 245.00 248.00 239.00 243.50 4.1M
2025-04-17 245.00 249.00 234.00 248.50 6.8M
2025-04-16 256.50 263.50 242.00 243.00 8.1M
2025-04-15 240.00 261.00 240.00 261.00 5.4M
2025-04-14 232.50 242.00 231.00 237.50 8.1M
2025-04-11 209.50 225.00 209.50 220.00 4.4M
2025-04-10 232.50 232.50 226.50 232.50 5.2M
2025-04-09 211.50 211.50 211.50 211.50 0.4M
2025-04-08 234.50 234.50 234.50 234.50 0.5M
2025-04-07 260.50 260.50 260.50 260.50 0.1M
2025-04-02 288.50 294.00 278.50 289.00 4.3M
2025-04-01 290.00 291.00 272.00 287.00 7.2M
2025-03-31 292.00 302.00 283.00 283.00 5.7M
2025-03-28 317.00 328.00 310.00 314.00 3.2M
2025-03-27 325.00 334.00 319.50 320.00 2.5M
2025-03-26 347.00 352.00 334.00 334.00 2.8M
2025-03-25 347.00 356.50 342.00 343.00 5.1M
2025-03-24 363.00 374.00 333.00 333.00 7.0M
2025-03-21 347.00 357.00 322.00 353.00 0.0M
2025-03-20 319.00 337.50 319.00 337.50 0.0M
2025-03-19 325.00 325.00 307.00 307.00 0.7M
2025-03-18 338.00 338.00 319.00 323.00 0.7M
2025-03-17 322.00 334.00 322.00 327.50 0.7M
2025-03-14 294.00 312.00 287.00 312.00 0.6M
2025-03-13 295.00 301.00 292.00 292.00 0.9M
2025-03-12 310.50 317.50 280.00 286.50 1.5M
2025-03-11 299.00 299.00 299.00 299.00 1.3M
2025-03-10 363.00 363.00 331.50 332.00 1.3M
2025-03-07 381.50 381.50 360.00 363.00 1.1M
2025-03-06 371.00 398.50 356.50 389.50 11.3M
2025-03-05 350.00 374.50 337.00 363.50 8.1M
2025-03-04 341.00 353.50 335.00 344.00 6.7M
2025-03-03 380.00 381.50 352.50 352.50 7.6M
2025-02-27 428.50 435.00 387.50 391.50 0.0M
2025-02-26 432.00 445.00 425.50 430.50 0.0M
2025-02-25 451.00 455.50 434.50 439.00 0.0M
2025-02-24 450.00 462.00 441.00 462.00 0.0M
2025-02-21 445.00 463.00 437.00 454.50 0.0M
2025-02-20 473.00 483.00 436.50 448.00 0.0M
2025-02-19 481.00 497.00 477.00 479.50 0.0M
2025-02-18 502.00 508.00 466.00 484.00 0.0M
2025-02-17 485.00 496.50 483.00 496.50 0.0M
2025-02-14 495.00 497.50 474.00 476.50 0.0M
2025-02-13 473.00 478.00 473.00 474.00 0.0M
2025-02-12 512.00 512.00 471.50 471.50 0.0M
2025-02-11 490.50 511.00 490.50 507.00 0.0M
2025-02-10 488.00 488.00 480.00 483.00 0.0M
2025-02-07 471.00 490.00 469.00 490.00 0.0M
2025-02-06 469.00 480.00 465.00 473.00 0.0M
2025-02-05 450.00 453.00 440.00 453.00 0.0M
2025-02-04 485.00 485.00 445.00 449.50 0.0M
2025-02-03 477.00 477.00 476.50 476.50 0.0M
2025-01-22 500.00 529.00 497.50 529.00 0.0M
2025-01-21 490.00 512.00 481.50 501.00 0.0M
2025-01-20 480.50 498.00 471.00 493.00 0.0M
2025-01-17 470.00 506.00 453.50 487.00 0.0M
2025-01-16 447.50 462.00 424.00 462.00 0.0M
2025-01-15 401.00 421.50 401.00 420.00 0.0M
2025-01-14 368.00 394.50 368.00 394.50 0.0M
2025-01-13 395.00 395.00 365.00 368.50 0.0M
2025-01-10 383.00 396.50 383.00 395.00 0.9M
2025-01-09 377.50 384.50 377.00 380.50 0.0M
2025-01-08 369.00 373.50 368.50 372.50 0.0M
2025-01-07 368.50 373.50 368.50 371.50 0.0M
2025-01-06 370.50 370.50 365.50 366.50 0.0M
2025-01-03 368.00 370.00 362.50 365.50 0.4M
2025-01-02 379.00 379.00 363.00 366.00 0.0M