雷科

6207
🏛️ 中国台湾 →
58.00
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
2022-12-30 25.80 25.80 25.35 25.50 0.0M
2022-12-29 26.05 26.05 25.50 25.60 0.0M
2022-12-28 26.15 26.25 26.00 26.05 0.0M
2022-12-27 26.05 26.25 26.00 26.15 0.0M
2022-12-26 26.35 26.35 25.90 26.00 0.0M
2022-12-23 26.65 26.65 26.20 26.35 0.0M
2022-12-22 26.30 26.60 26.25 26.50 0.0M
2022-12-21 26.20 26.40 26.20 26.30 0.0M
2022-12-20 26.55 26.55 26.10 26.10 0.0M
2022-12-19 26.60 26.70 26.50 26.55 0.0M
2022-12-16 26.45 26.95 26.45 26.60 0.0M
2022-12-15 26.65 27.00 26.65 26.75 0.0M
2022-12-14 26.65 26.80 26.60 26.65 0.0M
2022-12-13 26.95 27.10 26.65 26.65 0.0M
2022-12-12 27.30 27.30 26.55 26.95 0.0M
2022-12-09 27.00 27.45 26.90 27.00 0.0M
2022-12-08 27.00 27.15 26.70 26.90 0.0M
2022-12-07 27.10 27.45 26.80 26.85 0.0M
2022-12-06 27.40 28.60 27.00 27.35 0.0M
2022-12-05 27.45 27.60 27.35 27.55 0.0M
2022-12-02 27.35 27.50 27.35 27.45 0.0M
2022-12-01 27.75 28.00 27.55 27.60 0.0M
2022-11-30 27.25 28.20 26.75 27.60 0.0M
2022-11-29 26.15 27.35 26.15 27.05 0.0M
2022-11-28 26.05 26.30 26.05 26.15 0.0M
2022-11-25 26.40 26.40 26.20 26.20 0.0M
2022-11-24 26.20 26.45 26.10 26.40 0.0M
2022-11-23 26.10 26.30 26.10 26.20 0.0M
2022-11-22 26.50 26.65 26.00 26.10 0.0M
2022-11-21 26.70 26.85 26.30 26.50 0.0M
2022-11-09 25.64 26.26 25.64 26.05 0.0M
2022-11-08 26.00 26.00 25.64 25.64 0.0M
2022-11-07 26.31 26.31 25.90 25.95 0.0M
2022-11-04 26.57 26.57 26.21 26.26 0.0M
2022-11-03 26.93 26.93 25.90 26.57 0.0M
2022-11-02 26.36 27.14 26.36 26.93 0.0M
2022-11-01 25.95 26.57 25.95 26.47 0.0M
2022-10-31 24.76 26.83 24.76 26.62 0.0M
2022-10-28 24.66 25.18 24.50 24.50 0.0M
2022-10-27 24.92 25.07 24.76 25.02 0.0M
2022-10-26 25.28 25.38 24.92 24.92 0.0M
2022-10-25 25.38 25.38 24.87 25.07 0.0M
2022-10-24 25.33 25.69 25.28 25.38 0.0M
2022-10-21 25.28 25.59 25.07 25.33 0.0M
2022-10-20 24.81 25.28 24.61 25.28 0.0M
2022-10-19 25.02 25.43 25.02 25.07 0.0M
2022-10-18 24.81 25.28 24.81 25.12 0.0M
2022-10-17 24.61 25.07 24.45 24.76 0.0M
2022-10-14 25.28 25.33 24.97 25.12 0.0M
2022-10-13 25.33 25.69 24.45 24.87 0.0M
2022-10-12 25.38 25.95 24.97 25.79 0.0M
2022-10-11 26.31 26.31 25.28 25.38 0.0M
2022-10-07 26.47 27.03 26.41 26.52 0.0M
2022-10-06 26.57 26.57 26.36 26.47 0.0M
2022-10-05 26.47 26.72 26.36 26.57 0.0M
2022-10-04 26.36 26.47 26.21 26.36 0.0M
2022-10-03 26.00 26.31 26.00 26.10 0.0M
2022-09-30 26.00 26.41 25.95 26.36 0.0M
2022-09-29 26.05 26.36 25.85 26.16 0.0M
2022-09-28 26.93 26.93 25.79 25.90 0.0M
2022-09-27 26.31 27.14 26.16 27.14 0.0M
2022-09-26 26.83 26.88 26.00 26.67 0.0M
2022-09-23 27.45 27.60 27.14 27.34 0.0M
2022-09-22 27.86 27.86 27.60 27.60 0.0M
2022-09-21 27.96 28.01 27.65 27.76 0.0M
2022-09-20 28.17 28.32 27.96 28.06 0.0M
2022-09-19 28.48 28.48 28.06 28.06 0.0M
2022-09-16 28.53 28.89 28.53 28.74 0.0M
2022-09-15 28.53 28.94 28.48 28.79 0.0M
2022-09-14 28.53 28.79 28.22 28.53 0.0M
2022-09-13 28.99 28.99 28.74 28.79 0.0M
2022-09-12 28.89 29.20 28.84 29.04 0.0M
2022-09-08 28.48 28.84 28.32 28.84 0.0M
2022-09-07 28.32 28.32 28.01 28.06 0.0M
2022-09-06 28.43 28.68 28.01 28.48 0.0M
2022-09-05 28.68 28.68 27.96 28.17 0.0M
2022-09-02 28.89 29.25 28.68 28.68 0.0M
2022-09-01 29.30 29.30 28.89 28.89 0.0M
2022-08-31 29.51 29.56 29.25 29.41 0.0M
2022-08-30 29.61 29.61 29.10 29.51 0.0M
2022-08-29 29.41 29.51 28.94 28.99 0.0M
2022-08-26 30.64 30.95 29.97 30.13 0.0M
2022-08-25 30.44 31.31 30.39 30.64 0.0M
2022-08-24 30.90 30.95 29.51 30.28 0.0M
2022-08-23 28.63 31.21 28.63 30.39 0.0M
2022-08-22 27.96 30.23 27.86 28.37 0.0M
2022-08-19 27.14 27.91 27.14 27.50 0.0M
2022-08-18 27.14 27.24 26.88 27.14 0.0M
2022-08-17 27.29 27.34 27.24 27.29 0.0M
2022-08-16 27.34 27.39 27.24 27.29 0.0M
2022-08-15 27.24 27.39 27.03 27.24 0.0M
2022-08-12 26.88 27.14 26.88 27.14 0.0M
2022-08-11 26.98 27.14 26.77 26.88 0.0M
2022-08-10 26.47 26.67 26.47 26.67 0.0M
2022-08-09 26.52 27.19 26.52 26.93 0.0M
2022-08-08 26.41 26.67 26.21 26.67 0.0M
2022-08-05 26.41 26.77 26.41 26.77 0.0M
2022-08-04 26.21 26.26 25.90 26.26 0.0M
2022-08-03 26.72 26.72 25.79 26.41 0.0M
2022-08-02 26.83 27.14 26.62 26.77 0.0M
2022-08-01 27.96 28.48 27.86 28.48 0.0M
2022-07-29 27.55 28.06 27.45 27.96 0.0M
2022-07-28 27.65 27.65 27.03 27.45 0.0M
2022-07-27 27.45 27.55 27.29 27.55 0.0M
2022-07-26 27.60 27.65 27.24 27.55 0.0M
2022-07-25 27.86 27.86 27.24 27.50 0.0M
2022-07-22 27.96 28.06 27.24 27.65 0.0M
2022-07-21 27.86 28.06 27.39 28.01 0.0M
2022-07-20 27.60 27.65 27.29 27.39 0.0M
2022-07-19 26.98 27.29 26.93 27.29 0.0M
2022-07-18 27.24 27.45 26.93 27.24 0.0M
2022-07-15 26.41 27.14 26.41 27.14 0.0M
2022-07-14 26.00 26.57 26.00 26.52 0.0M
2022-07-13 25.79 26.41 25.79 26.26 0.0M
2022-07-12 26.16 26.21 25.38 25.54 0.0M
2022-07-11 26.41 27.14 26.31 26.52 0.0M
2022-07-08 26.41 26.41 25.79 26.31 0.0M
2022-07-07 25.59 25.59 25.33 25.43 0.0M
2022-07-06 25.23 25.49 25.07 25.18 0.0M
2022-07-05 25.38 25.79 25.12 25.49 0.0M
2022-07-04 24.81 25.54 24.81 25.23 0.0M
2022-07-01 27.03 27.03 24.97 25.02 0.0M
2022-06-30 27.91 27.91 26.93 26.98 0.0M
2022-06-29 30.28 30.28 27.86 27.96 0.0M
2022-06-28 28.68 28.68 27.76 28.27 0.0M
2022-06-27 28.48 28.68 28.12 28.48 0.0M
2022-06-24 27.65 29.20 27.65 28.06 0.0M
2022-06-23 28.37 28.58 27.24 27.55 0.0M
2022-06-22 28.84 28.84 27.08 27.65 0.0M
2022-06-21 28.94 28.94 28.17 28.74 0.0M
2022-06-20 29.46 29.46 28.53 28.53 0.0M
2022-06-17 29.41 29.56 28.89 29.51 0.0M
2022-06-16 30.54 30.95 29.41 29.41 0.0M
2022-06-15 29.92 30.18 29.87 29.97 0.0M
2022-06-14 29.82 29.92 29.56 29.92 0.0M
2022-06-13 30.23 30.28 29.87 29.97 0.0M
2022-06-10 30.54 30.59 30.49 30.49 0.0M
2022-06-09 30.75 30.90 30.64 30.80 0.0M
2022-06-08 31.01 31.01 30.85 30.90 0.0M
2022-06-07 30.95 30.95 30.70 30.95 0.0M
2022-06-06 30.90 31.06 30.80 30.95 0.0M
2022-06-02 30.85 31.16 30.80 31.06 0.0M
2022-06-01 30.33 31.16 30.33 31.11 0.0M
2022-05-31 30.28 30.44 30.08 30.33 0.0M
2022-05-30 30.03 30.23 30.03 30.13 0.0M
2022-05-27 29.72 29.77 29.61 29.66 0.0M
2022-05-26 29.87 29.87 29.56 29.72 0.0M
2022-05-25 29.92 29.97 29.66 29.77 0.0M
2022-05-24 30.23 30.23 29.77 29.82 0.0M
2022-05-23 30.18 30.39 30.18 30.33 0.0M
2022-05-20 30.03 30.33 29.97 30.18 0.0M
2022-05-19 30.13 30.49 29.66 30.23 0.0M
2022-05-18 30.44 30.64 30.23 30.49 0.0M
2022-05-17 29.97 30.33 29.72 30.23 0.0M
2022-05-16 29.56 29.97 29.56 29.72 0.0M
2022-05-13 29.20 29.77 29.20 29.56 0.0M
2022-05-12 30.28 30.33 29.15 29.20 0.0M
2022-05-11 30.70 30.75 30.28 30.39 0.0M
2022-05-10 29.61 30.85 29.51 30.70 0.0M
2022-05-09 31.31 31.31 30.54 30.59 0.0M
2022-05-06 31.01 31.52 31.01 31.31 0.0M
2022-05-05 31.57 31.78 31.37 31.52 0.0M
2022-05-04 31.73 31.73 30.90 31.21 0.0M
2022-05-03 31.47 31.62 31.11 31.21 0.0M
2022-04-29 32.29 32.60 31.99 31.99 0.0M
2022-04-28 31.06 33.33 31.01 33.17 0.0M
2022-04-27 30.75 31.37 30.18 31.06 0.0M
2022-04-26 32.04 32.09 31.31 31.42 0.0M
2022-04-25 32.29 32.29 31.21 31.78 0.0M
2022-04-22 33.89 33.89 32.76 32.86 0.0M
2022-04-21 33.07 33.53 33.07 33.33 0.0M
2022-04-20 33.22 33.22 32.91 33.07 0.0M
2022-04-19 32.97 33.22 32.86 32.97 0.0M
2022-04-18 33.69 33.69 32.60 32.97 0.0M
2022-04-15 34.26 34.26 33.22 33.69 0.0M
2022-04-14 34.36 34.77 34.26 34.26 0.0M
2022-04-13 34.41 34.56 34.20 34.36 0.0M
2022-04-12 34.15 34.67 34.15 34.41 0.0M
2022-04-11 34.98 34.98 34.36 34.51 0.0M
2022-04-08 34.93 35.39 34.87 35.13 0.0M
2022-04-07 35.39 35.39 34.82 34.87 0.0M
2022-04-06 35.65 35.85 35.55 35.60 0.0M
2022-04-01 35.24 35.55 35.18 35.39 0.0M
2022-03-31 36.01 36.01 35.55 35.55 0.0M
2022-03-30 36.42 37.04 35.91 35.91 0.0M
2022-03-29 35.13 35.91 34.98 35.85 0.0M
2022-03-28 35.39 35.39 34.72 35.24 0.0M
2022-03-25 35.91 35.96 35.49 35.49 0.0M
2022-03-24 35.60 36.01 35.44 35.91 0.0M
2022-03-23 36.22 36.53 35.80 35.96 0.0M
2022-03-22 35.80 36.42 35.60 36.32 0.0M
2022-03-21 35.85 35.91 35.39 35.80 0.0M
2022-03-18 34.98 35.80 34.98 35.70 0.0M
2022-03-17 34.56 35.03 34.51 34.98 0.0M
2022-03-16 34.72 34.82 33.64 34.10 0.0M
2022-03-15 34.93 34.93 34.31 34.67 0.0M
2022-03-14 34.93 35.13 34.56 34.93 0.0M
2022-03-11 35.39 35.44 34.87 34.87 0.0M
2022-03-10 35.70 36.11 35.49 35.55 0.0M
2022-03-09 34.87 35.39 34.72 35.29 0.0M
2022-03-08 34.36 36.06 34.36 34.67 0.0M
2022-03-07 35.91 35.96 35.18 35.44 0.0M
2022-03-04 36.42 36.89 36.27 36.32 0.0M
2022-03-03 36.68 37.09 35.18 36.73 0.0M
2022-03-02 36.94 37.20 36.47 36.63 0.0M
2022-03-01 36.78 37.45 36.68 37.14 0.0M
2022-02-25 36.73 36.83 36.01 36.37 0.0M
2022-02-24 37.92 37.92 36.11 36.37 0.0M
2022-02-23 37.30 37.97 36.94 37.92 0.0M
2022-02-22 38.07 38.23 36.73 37.20 0.0M
2022-02-21 38.28 38.28 37.97 38.07 0.0M
2022-02-18 37.66 38.69 37.66 38.28 0.0M
2022-02-17 38.33 38.69 37.66 37.76 0.0M
2022-02-16 38.18 38.59 38.18 38.28 0.0M
2022-02-15 37.45 38.43 37.45 37.71 0.0M
2022-02-14 37.51 37.92 37.25 37.56 0.0M
2022-02-11 37.56 38.18 37.51 37.92 0.0M
2022-02-10 37.97 38.23 37.45 37.87 0.0M
2022-02-09 38.23 39.00 38.07 38.64 0.0M
2022-02-08 37.71 38.59 37.25 38.12 0.0M
2022-02-07 36.89 37.92 36.68 37.56 0.0M
2022-01-26 36.73 37.25 36.37 36.63 0.0M
2022-01-25 37.35 38.18 36.73 36.73 0.0M
2022-01-24 35.91 37.66 35.91 37.35 0.0M
2022-01-21 38.12 38.38 36.94 36.99 0.0M
2022-01-20 39.21 39.21 38.49 38.59 0.0M
2022-01-19 37.82 39.10 37.71 39.10 0.0M
2022-01-18 38.74 39.26 38.02 38.12 0.0M
2022-01-17 39.21 39.21 38.49 38.59 0.0M
2022-01-14 37.82 39.10 36.89 39.05 0.0M
2022-01-13 39.36 39.57 38.07 38.07 0.0M
2022-01-12 39.88 39.98 38.59 39.00 0.0M
2022-01-11 40.65 41.07 39.21 39.52 0.0M
2022-01-10 38.69 40.70 38.69 40.55 0.0M
2022-01-07 40.14 40.86 39.41 39.62 0.0M
2022-01-06 40.03 41.32 39.72 40.24 0.0M
2022-01-05 40.55 40.91 38.80 39.10 0.0M
2022-01-04 40.65 41.17 39.57 40.91 0.0M
2022-01-03 41.99 42.97 40.34 40.55 0.0M