雷笛克光学

5230
🏛️ 中国台湾 →
17.85
最后更新: 2025-10-02
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
2023-12-29 26.45 26.60 26.20 26.20 0.0M
2023-12-28 26.90 26.90 26.45 26.45 0.0M
2023-12-27 27.30 27.35 26.70 27.00 0.0M
2023-12-26 27.00 27.30 27.00 27.30 0.0M
2023-12-25 26.50 27.60 26.50 27.10 0.0M
2023-12-22 26.70 26.70 26.45 26.50 0.0M
2023-12-21 26.75 26.80 26.25 26.70 0.0M
2023-12-20 26.50 26.95 26.40 26.90 0.0M
2023-12-19 26.75 27.10 26.45 26.50 0.0M
2023-12-18 26.50 26.90 26.25 26.80 0.0M
2023-12-15 26.55 26.90 26.20 26.50 0.0M
2023-12-14 27.55 27.80 26.35 26.60 0.0M
2023-12-13 27.55 28.00 27.15 27.50 0.0M
2023-12-12 28.50 28.80 27.25 27.50 0.0M
2023-12-11 28.80 29.45 28.50 28.65 0.0M
2023-12-08 29.75 30.05 29.05 29.30 0.0M
2023-12-07 28.85 29.80 28.85 29.55 0.0M
2023-12-06 29.10 30.15 28.75 28.85 0.0M
2023-12-05 28.60 29.05 28.50 28.90 0.0M
2023-12-04 29.05 30.50 28.25 28.70 0.0M
2023-12-01 28.05 29.70 28.05 29.10 0.0M
2023-11-30 28.00 28.50 27.55 28.00 0.0M
2023-11-29 27.85 29.30 27.40 28.00 0.0M
2023-11-28 27.30 27.80 26.65 27.40 0.0M
2023-11-27 29.20 29.30 27.15 27.25 0.0M
2023-11-24 25.80 28.10 25.55 28.10 0.0M
2023-11-23 24.20 25.65 24.20 25.55 0.0M
2023-11-22 24.10 24.20 23.75 24.20 0.0M
2023-11-21 23.80 24.15 23.70 23.80 0.0M
2023-11-20 23.95 24.10 23.55 23.75 0.0M
2023-11-17 24.55 24.70 23.80 23.95 0.0M
2023-11-16 23.90 24.50 23.65 24.40 0.0M
2023-11-15 23.95 24.20 23.75 23.90 0.0M
2023-11-14 23.90 24.20 23.60 23.95 0.0M
2023-11-13 24.00 24.40 23.10 24.40 0.0M
2023-11-10 21.95 23.50 21.95 23.50 0.0M
2023-11-09 21.50 21.80 21.40 21.40 0.0M
2023-11-08 21.45 21.65 21.00 21.50 0.0M
2023-11-07 21.00 21.05 20.95 21.00 0.0M
2023-11-06 21.05 21.30 20.85 21.00 0.0M
2023-11-03 21.00 21.30 20.95 21.00 0.0M
2023-11-02 21.10 21.10 20.90 21.00 0.0M
2023-11-01 21.10 21.10 20.90 21.00 0.0M
2023-10-31 21.10 21.20 20.80 21.10 0.0M
2023-10-30 21.10 21.20 21.05 21.10 0.0M
2023-10-27 21.00 21.25 20.85 21.10 0.0M
2023-10-26 21.30 21.30 20.90 21.15 0.0M
2023-10-25 21.20 21.30 21.20 21.30 0.0M
2023-10-24 21.10 21.15 20.70 21.15 0.0M
2023-10-23 21.00 21.25 20.80 21.10 0.0M
2023-10-20 20.90 21.25 20.85 21.25 0.0M
2023-10-19 21.10 21.25 21.00 21.15 0.0M
2023-10-18 21.20 21.35 20.90 21.15 0.0M
2023-10-17 21.40 21.40 21.10 21.25 0.0M
2023-10-16 21.30 21.40 21.20 21.25 0.0M
2023-10-13 21.45 21.50 21.40 21.45 0.0M
2023-10-12 21.55 21.55 21.40 21.40 0.0M
2023-10-11 21.50 21.80 21.40 21.50 0.0M
2023-10-06 21.30 21.40 21.25 21.40 0.0M
2023-10-05 21.20 21.40 21.20 21.40 0.0M
2023-10-04 21.35 21.35 21.10 21.20 0.0M
2023-10-03 21.50 21.50 21.30 21.45 0.0M
2023-10-02 21.45 21.55 21.30 21.55 0.0M
2023-09-28 21.40 21.40 21.20 21.40 0.0M
2023-09-27 21.20 21.40 21.20 21.40 0.0M
2023-09-26 21.60 21.60 21.25 21.40 0.0M
2023-09-25 21.40 21.40 21.25 21.35 0.0M
2023-09-22 21.40 21.40 21.40 21.40 0.0M
2023-09-21 21.45 21.45 21.10 21.30 0.0M
2023-09-20 21.55 21.55 21.30 21.50 0.0M
2023-09-19 21.60 21.60 21.40 21.55 0.0M
2023-09-18 21.65 21.65 21.40 21.60 0.0M
2023-09-15 21.75 21.80 21.35 21.60 0.0M
2023-09-14 21.80 21.80 21.50 21.75 0.0M
2023-09-13 21.70 21.70 21.45 21.70 0.0M
2023-09-12 21.50 21.95 21.40 21.65 0.0M
2023-09-11 21.45 21.50 21.30 21.50 0.0M
2023-09-08 21.50 21.60 21.35 21.45 0.0M
2023-09-07 21.50 21.65 21.35 21.50 0.0M
2023-09-06 20.75 21.20 20.70 21.10 0.0M
2023-09-05 20.65 20.80 20.60 20.80 0.0M
2023-09-04 20.80 20.90 20.55 20.90 0.0M
2023-09-01 20.80 20.90 20.70 20.80 0.0M
2023-08-31 20.80 20.80 20.55 20.80 0.0M
2023-08-30 20.65 20.80 20.60 20.80 0.0M
2023-08-29 20.50 20.60 20.25 20.60 0.0M
2023-08-28 20.65 20.70 20.45 20.65 0.0M
2023-08-25 20.65 20.65 20.65 20.65 0.0M
2023-08-24 20.60 20.75 20.50 20.65 0.0M
2023-08-23 20.35 20.60 20.35 20.60 0.0M
2023-08-22 20.95 20.95 20.30 20.55 0.0M
2023-08-21 20.80 20.80 20.60 20.70 0.0M
2023-08-18 20.70 20.85 20.45 20.70 0.0M
2023-08-17 20.90 20.90 20.55 20.70 0.0M
2023-08-16 20.65 21.15 20.45 20.75 0.0M
2023-08-15 21.70 21.70 21.00 21.15 0.0M
2023-08-14 21.55 21.55 20.90 21.20 0.0M
2023-08-11 21.90 21.90 21.50 21.65 0.0M
2023-08-10 22.00 22.00 21.45 21.90 0.0M
2023-08-09 21.80 21.95 21.60 21.90 0.0M
2023-08-08 22.60 22.60 21.85 22.00 0.0M
2023-08-07 22.50 22.50 22.05 22.20 0.0M
2023-08-04 22.50 22.60 22.20 22.50 0.0M
2023-08-02 23.00 23.05 22.25 22.50 0.0M
2023-08-01 22.50 23.00 22.50 23.00 0.0M
2023-07-31 22.65 22.65 22.50 22.60 0.0M
2023-07-28 22.40 22.65 22.30 22.60 0.0M
2023-07-27 22.35 22.35 22.05 22.30 0.0M
2023-07-26 22.30 22.40 22.20 22.35 0.0M
2023-07-25 22.20 22.45 22.10 22.45 0.0M
2023-07-24 22.70 22.70 22.10 22.15 0.0M
2023-07-21 22.70 23.00 22.60 22.70 0.0M
2023-07-20 22.45 23.60 22.30 22.65 0.0M
2023-07-19 22.70 22.75 22.25 22.40 0.0M
2023-07-18 23.20 23.20 22.00 22.50 0.0M
2023-07-17 24.00 24.00 23.20 23.40 0.0M
2023-07-14 23.90 24.25 23.80 24.10 0.0M
2023-07-13 24.00 24.70 23.80 24.10 0.0M
2023-07-12 24.55 24.75 24.35 24.40 0.0M
2023-07-11 24.75 24.75 24.25 24.35 0.0M
2023-07-10 24.70 24.80 24.45 24.50 0.0M
2023-07-07 24.60 24.90 24.20 24.70 0.0M
2023-07-06 24.60 25.25 24.55 24.90 0.0M
2023-07-05 24.10 25.10 24.05 24.75 0.0M
2023-07-04 23.40 24.30 23.25 24.05 0.0M
2023-07-03 23.15 23.40 23.05 23.25 0.0M
2023-06-30 23.25 23.25 23.00 23.15 0.0M
2023-06-29 23.00 23.10 22.90 23.00 0.0M
2023-06-28 23.25 23.25 22.85 23.10 0.0M
2023-06-27 22.55 23.50 22.55 23.25 0.0M
2023-06-26 22.70 22.70 22.40 22.40 0.0M
2023-06-21 22.40 22.55 22.30 22.35 0.0M
2023-06-20 22.60 22.60 22.40 22.45 0.0M
2023-06-19 22.50 22.55 22.40 22.50 0.0M
2023-06-16 22.60 22.70 22.50 22.50 0.0M
2023-06-15 22.80 22.85 22.50 22.55 0.0M
2023-06-14 22.70 22.75 22.60 22.75 0.0M
2023-06-13 22.70 22.80 22.55 22.75 0.0M
2023-06-12 22.50 22.90 22.50 22.60 0.0M
2023-06-09 22.70 22.90 22.40 22.45 0.0M
2023-06-08 22.05 22.75 22.05 22.70 0.0M
2023-06-07 22.30 22.30 22.00 22.00 0.0M
2023-06-06 22.20 22.40 22.05 22.30 0.0M
2023-06-05 21.80 22.10 21.80 22.00 0.0M
2023-06-02 21.75 21.85 21.70 21.80 0.0M
2023-06-01 21.70 21.85 21.65 21.70 0.0M
2023-05-31 21.65 21.80 21.65 21.70 0.0M
2023-05-30 21.65 21.75 21.60 21.65 0.0M
2023-05-29 21.80 21.80 21.65 21.65 0.0M
2023-05-26 21.60 21.80 21.60 21.65 0.0M
2023-05-25 21.65 21.70 21.55 21.60 0.0M
2023-05-24 21.60 21.75 21.50 21.65 0.0M
2023-05-23 21.55 21.70 21.50 21.65 0.0M
2023-05-22 21.45 21.70 21.45 21.55 0.0M
2023-05-19 21.55 21.60 21.35 21.45 0.0M
2023-05-18 21.35 21.55 21.35 21.40 0.0M
2023-05-17 21.00 21.30 21.00 21.25 0.0M
2023-05-16 21.15 21.25 20.85 21.00 0.0M
2023-05-15 21.55 21.55 21.10 21.20 0.0M
2023-05-12 21.75 21.80 21.50 21.60 0.0M
2023-05-11 22.15 22.15 21.90 22.00 0.0M
2023-05-10 22.05 22.30 22.05 22.20 0.0M
2023-05-09 22.30 22.45 22.15 22.20 0.0M
2023-05-08 22.40 22.55 22.40 22.45 0.0M
2023-05-05 22.30 22.40 22.20 22.35 0.0M
2023-05-04 22.15 22.45 22.15 22.30 0.0M
2023-05-03 22.20 22.25 22.05 22.25 0.0M
2023-05-02 22.25 22.40 22.25 22.30 0.0M
2023-04-28 22.35 22.40 22.00 22.15 0.0M
2023-04-27 22.45 22.45 22.15 22.35 0.0M
2023-04-26 22.40 22.40 22.25 22.40 0.0M
2023-04-25 22.90 22.90 22.25 22.40 0.0M
2023-04-24 22.90 22.90 22.60 22.75 0.0M
2023-04-21 23.00 23.00 22.60 22.80 0.0M
2023-04-20 23.45 23.45 22.90 23.00 0.0M
2023-04-19 23.60 23.65 23.30 23.45 0.0M
2023-04-18 23.20 23.70 23.20 23.45 0.0M
2023-04-17 22.80 23.25 22.75 23.15 0.0M
2023-04-14 22.85 22.85 22.75 22.80 0.0M
2023-04-13 22.80 22.90 22.75 22.80 0.0M
2023-04-12 22.95 23.10 22.75 22.80 0.0M
2023-04-11 23.00 23.10 23.00 23.10 0.0M
2023-04-10 23.10 23.10 22.85 22.95 0.0M
2023-04-07 22.90 23.10 22.85 23.00 0.0M
2023-04-06 22.90 22.90 22.75 22.90 0.0M
2023-03-31 22.85 23.00 22.70 22.80 0.0M
2023-03-30 22.90 23.15 22.80 23.00 0.0M
2023-03-29 22.90 22.90 22.65 22.80 0.0M
2023-03-28 22.90 23.05 22.70 22.80 0.0M
2023-03-27 23.10 23.10 22.65 22.85 0.0M
2023-03-24 22.95 23.20 22.85 23.00 0.0M
2023-03-23 22.60 23.15 22.60 22.80 0.0M
2023-03-22 22.75 22.80 22.55 22.60 0.0M
2023-03-21 22.55 22.80 22.50 22.55 0.0M
2023-03-20 22.40 22.55 22.30 22.40 0.0M
2023-03-17 22.50 22.50 22.35 22.35 0.0M
2023-03-16 22.40 22.80 22.15 22.25 0.0M
2023-03-15 23.30 23.45 22.30 22.30 0.0M
2023-03-14 23.90 24.55 23.50 23.50 0.0M
2023-03-13 24.50 24.70 23.90 24.10 0.0M
2023-03-10 25.35 25.55 24.50 24.70 0.0M
2023-03-09 24.00 25.80 23.80 25.40 0.0M
2023-03-08 23.50 24.50 23.50 23.85 0.0M
2023-03-07 23.55 23.70 23.40 23.40 0.0M
2023-03-06 23.40 23.70 23.25 23.40 0.0M
2023-03-03 23.35 23.40 23.20 23.30 0.0M
2023-03-02 23.60 23.60 23.15 23.25 0.0M
2023-03-01 23.70 23.80 23.50 23.55 0.0M
2023-02-24 23.70 23.80 23.55 23.70 0.0M
2023-02-23 23.60 23.70 23.40 23.55 0.0M
2023-02-22 23.60 23.60 23.30 23.60 0.0M
2023-02-21 23.80 23.95 23.60 23.70 0.0M
2023-02-20 23.20 24.00 23.10 23.70 0.0M
2023-02-17 23.45 23.55 23.00 23.40 0.0M
2023-02-16 23.35 23.40 23.25 23.40 0.0M
2023-02-15 23.30 23.35 23.20 23.30 0.0M
2023-02-14 23.45 23.45 23.15 23.25 0.0M
2023-02-13 23.20 23.30 23.20 23.30 0.0M
2023-02-10 23.50 23.50 23.40 23.50 0.0M
2023-02-09 23.60 23.60 23.40 23.40 0.0M
2023-02-08 23.55 23.65 23.40 23.60 0.0M
2023-02-07 23.55 23.65 23.40 23.50 0.0M
2023-02-06 23.45 23.60 23.35 23.60 0.0M
2023-02-03 23.80 23.80 23.55 23.65 0.0M
2023-02-02 23.30 23.80 23.20 23.80 0.0M
2023-02-01 23.20 23.45 23.10 23.20 0.0M
2023-01-31 23.15 23.20 23.05 23.15 0.0M
2023-01-30 23.10 23.10 22.90 23.05 0.0M
2023-01-17 23.10 23.10 22.75 22.95 0.0M
2023-01-16 22.90 23.00 22.70 23.00 0.0M
2023-01-13 22.95 23.15 22.75 22.95 0.0M
2023-01-12 22.95 23.05 22.95 23.05 0.0M
2023-01-11 23.00 23.00 22.85 22.95 0.0M
2023-01-10 23.20 23.20 22.80 23.00 0.0M
2023-01-09 23.30 23.30 23.00 23.10 0.0M
2023-01-06 23.00 23.20 22.90 23.10 0.0M
2023-01-05 23.15 23.15 22.80 23.00 0.0M
2023-01-04 23.05 23.10 22.95 23.05 0.0M
2023-01-03 23.00 23.05 22.90 23.05 0.0M