立隆电子

2472
🏛️ 中国台湾 →
85.70
最后更新: 2025-09-26
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 53.80 54.10 53.50 53.60 0.1M
2022-12-29 52.90 53.60 52.70 53.60 0.2M
2022-12-28 54.20 54.30 52.70 52.70 0.2M
2022-12-27 54.50 54.80 54.20 54.50 0.1M
2022-12-26 54.50 54.80 54.10 54.20 0.1M
2022-12-23 55.10 55.10 54.30 54.40 0.2M
2022-12-22 55.70 56.00 55.20 55.20 0.1M
2022-12-21 55.40 55.70 55.10 55.20 0.2M
2022-12-20 56.00 56.80 54.50 54.80 0.3M
2022-12-19 56.30 56.90 56.00 56.00 0.1M
2022-12-16 56.60 57.00 56.20 56.70 0.2M
2022-12-15 56.60 57.50 56.60 57.10 0.2M
2022-12-14 56.80 57.20 56.40 56.90 0.2M
2022-12-13 56.70 57.50 56.30 56.30 0.2M
2022-12-12 56.40 57.00 55.70 56.90 0.2M
2022-12-09 57.30 57.50 56.40 56.40 0.2M
2022-12-08 55.80 57.40 55.80 57.30 0.3M
2022-12-07 56.70 57.20 55.60 55.80 0.3M
2022-12-06 58.00 58.00 56.50 56.60 0.3M
2022-12-05 58.00 58.50 57.50 57.80 0.4M
2022-12-02 56.80 57.80 56.60 57.40 0.4M
2022-12-01 57.20 57.30 56.50 56.70 0.5M
2022-11-30 56.10 56.60 55.80 56.50 0.3M
2022-11-29 56.00 56.00 55.50 55.90 0.1M
2022-11-28 55.50 55.90 54.80 55.90 0.2M
2022-11-25 56.40 56.40 55.50 55.50 0.2M
2022-11-24 56.10 56.30 55.80 56.00 0.2M
2022-11-23 56.10 56.70 55.60 55.70 0.3M
2022-11-22 55.80 55.90 55.20 55.40 0.2M
2022-11-21 55.90 55.90 55.30 55.70 0.2M
2022-11-18 56.00 56.40 55.20 55.30 0.2M
2022-11-17 55.00 56.00 55.00 55.80 0.2M
2022-11-16 55.70 56.10 54.90 55.00 0.4M
2022-11-15 54.90 56.20 54.50 55.50 0.5M
2022-11-14 55.00 56.40 54.50 54.80 0.5M
2022-11-11 56.00 58.00 54.50 54.80 1.8M
2022-11-10 51.60 53.50 51.50 53.40 0.4M
2022-11-09 50.70 52.30 50.70 52.00 0.5M
2022-11-08 51.70 51.70 50.10 50.10 0.2M
2022-11-07 50.90 51.50 50.90 51.20 0.1M
2022-11-04 50.50 51.00 50.10 50.80 0.1M
2022-11-03 49.90 50.70 49.00 50.70 0.2M
2022-11-02 49.55 50.10 49.30 49.95 0.1M
2022-11-01 48.70 49.30 48.55 49.15 0.1M
2022-10-31 48.40 48.95 48.15 48.45 0.1M
2022-10-28 49.00 49.00 47.85 47.85 0.1M
2022-10-27 48.80 49.20 48.50 48.90 0.1M
2022-10-26 48.90 48.95 47.55 47.90 0.1M
2022-10-25 49.20 49.20 48.00 48.30 0.1M
2022-10-24 49.15 49.45 48.70 48.70 0.2M
2022-10-21 49.55 49.55 48.05 48.05 0.3M
2022-10-20 47.30 50.90 46.20 50.90 0.6M
2022-10-19 47.15 47.75 47.15 47.35 0.2M
2022-10-18 48.00 48.00 46.15 47.15 0.2M
2022-10-17 46.70 46.80 45.25 46.55 0.2M
2022-10-14 43.95 47.20 43.95 46.85 1.3M
2022-10-13 46.55 46.75 42.50 43.30 0.7M
2022-10-12 47.55 47.55 45.95 46.45 0.3M
2022-10-11 48.70 49.10 47.50 47.60 0.2M
2022-10-07 49.95 50.00 49.35 49.50 0.1M
2022-10-06 50.40 50.60 49.30 49.70 0.1M
2022-10-05 50.90 51.00 50.00 50.00 0.1M
2022-10-04 49.50 50.20 49.50 50.10 0.1M
2022-10-03 48.30 49.20 47.85 48.85 0.1M
2022-09-30 48.10 48.80 47.50 48.75 0.2M
2022-09-29 48.10 49.45 48.10 48.60 0.3M
2022-09-28 50.10 50.30 47.65 47.65 0.3M
2022-09-27 49.60 50.50 49.50 50.30 0.2M
2022-09-26 51.90 51.90 49.60 49.85 0.4M
2022-09-23 52.70 53.40 52.10 52.30 0.1M
2022-09-22 52.90 52.90 52.20 52.60 0.2M
2022-09-21 53.60 53.70 53.10 53.20 0.1M
2022-09-20 53.90 54.20 53.30 53.60 0.1M
2022-09-19 54.20 54.30 53.40 53.60 0.2M
2022-09-16 54.90 54.90 54.20 54.20 0.2M
2022-09-15 55.20 56.00 54.90 54.90 0.2M
2022-09-14 54.60 55.80 54.00 55.40 0.2M
2022-09-13 57.00 57.10 55.60 55.80 0.3M
2022-09-12 55.10 57.60 55.00 56.60 0.7M
2022-09-08 54.20 54.80 53.50 54.30 0.3M
2022-09-07 53.70 53.90 53.10 53.30 0.3M
2022-09-06 55.50 55.50 54.20 54.50 0.2M
2022-09-05 56.50 56.50 55.20 55.30 0.3M
2022-09-02 57.60 57.60 56.40 56.50 0.3M
2022-09-01 58.00 58.00 57.30 57.40 0.3M
2022-08-31 58.20 59.30 58.00 58.50 0.6M
2022-08-30 55.90 58.00 55.90 57.70 0.4M
2022-08-29 56.30 56.40 55.70 56.20 0.2M
2022-08-26 58.00 58.20 57.30 57.30 0.2M
2022-08-25 56.70 57.60 56.40 57.30 0.3M
2022-08-24 56.90 57.10 56.10 56.10 0.2M
2022-08-23 56.50 56.60 55.80 56.50 0.2M
2022-08-22 57.00 57.20 56.50 56.60 0.2M
2022-08-19 57.30 57.70 57.00 57.20 0.3M
2022-08-18 56.40 57.10 56.40 56.90 0.2M
2022-08-17 57.00 57.30 56.50 56.50 0.2M
2022-08-16 57.30 57.30 56.60 56.80 0.2M
2022-08-15 57.20 57.40 56.10 57.10 0.4M
2022-08-12 56.00 57.50 56.00 56.80 0.4M
2022-08-11 55.20 56.20 54.70 55.90 0.8M
2022-08-10 52.90 53.40 52.90 53.30 0.2M
2022-08-09 53.20 53.40 52.70 53.20 0.1M
2022-08-08 52.80 53.40 52.80 53.10 0.1M
2022-08-05 52.60 53.50 52.60 53.40 2.0M
2022-08-04 53.30 53.30 51.70 52.20 0.3M
2022-08-03 53.40 53.70 52.70 52.90 0.3M
2022-08-02 54.20 54.20 53.20 53.40 0.6M
2022-08-01 56.70 57.70 56.30 57.70 0.9M
2022-07-29 56.90 57.20 56.60 56.80 0.2M
2022-07-28 57.00 57.40 56.30 56.30 0.2M
2022-07-27 55.50 56.40 55.40 56.30 0.1M
2022-07-26 56.90 56.90 55.50 55.60 0.3M
2022-07-25 56.80 56.90 56.20 56.70 0.1M
2022-07-22 56.70 57.00 56.20 56.20 0.2M
2022-07-21 56.60 57.00 55.70 56.70 0.3M
2022-07-20 57.00 57.30 55.70 56.00 0.3M
2022-07-19 56.10 56.40 55.90 56.20 0.1M
2022-07-18 55.30 56.50 55.30 56.10 0.3M
2022-07-15 54.60 55.70 54.20 55.30 0.2M
2022-07-14 53.70 54.80 53.30 54.60 0.2M
2022-07-13 53.30 54.20 53.30 53.80 0.2M
2022-07-12 53.50 53.90 52.00 52.00 0.3M
2022-07-11 54.40 54.80 53.40 53.90 0.2M
2022-07-08 52.20 54.90 52.20 54.40 0.6M
2022-07-07 50.30 52.30 50.30 52.10 0.3M
2022-07-06 51.10 51.60 50.00 50.00 0.3M
2022-07-05 51.10 51.70 49.85 51.60 0.4M
2022-07-04 50.60 51.90 50.00 50.30 0.4M
2022-07-01 53.50 53.60 50.30 50.30 1.1M
2022-06-30 56.40 56.40 53.90 54.00 0.6M
2022-06-29 56.20 56.80 55.70 55.90 0.3M
2022-06-28 58.40 58.40 56.80 56.90 0.2M
2022-06-27 58.10 58.50 57.60 58.40 0.2M
2022-06-24 57.00 58.50 56.80 56.90 0.3M
2022-06-23 56.80 57.60 54.60 56.30 0.5M
2022-06-22 59.40 59.40 56.70 56.70 0.4M
2022-06-21 57.30 59.30 57.30 59.30 0.3M
2022-06-20 60.30 60.30 57.10 57.10 0.5M
2022-06-17 60.60 61.00 59.50 59.80 0.5M
2022-06-16 64.00 64.00 61.50 61.50 0.3M
2022-06-15 63.70 63.90 63.00 63.20 0.2M
2022-06-14 62.80 63.40 62.20 63.30 0.3M
2022-06-13 63.90 63.90 63.20 63.40 0.3M
2022-06-10 64.40 64.90 64.30 64.50 0.4M
2022-06-09 64.70 65.00 64.50 64.80 0.3M
2022-06-08 64.50 65.10 64.50 64.50 0.3M
2022-06-07 65.10 66.00 64.60 64.80 0.5M
2022-06-06 65.00 65.40 64.60 64.80 0.3M
2022-06-02 65.10 65.10 64.40 64.60 0.2M
2022-06-01 64.70 65.60 64.70 64.70 0.4M
2022-05-31 64.40 64.80 64.30 64.60 0.3M
2022-05-30 64.40 64.90 64.30 64.40 0.4M
2022-05-27 63.90 64.10 63.50 63.70 0.3M
2022-05-26 63.30 64.10 63.20 63.30 0.4M
2022-05-25 64.00 64.10 63.00 63.00 0.5M
2022-05-24 64.00 64.00 62.50 62.60 0.3M
2022-05-23 62.70 64.10 62.70 63.60 0.6M
2022-05-20 62.80 62.80 62.40 62.40 0.2M
2022-05-19 60.70 62.80 60.70 62.40 0.3M
2022-05-18 62.70 62.90 61.80 61.90 0.4M
2022-05-17 61.30 62.70 61.30 62.10 0.8M
2022-05-16 60.60 61.00 60.30 60.50 0.4M
2022-05-13 59.90 60.50 59.70 59.70 0.5M
2022-05-12 59.30 60.90 59.00 59.40 0.6M
2022-05-11 58.00 60.20 57.50 59.50 0.5M
2022-05-10 56.60 58.10 56.40 57.80 0.4M
2022-05-09 58.70 59.10 57.20 57.20 0.2M
2022-05-06 56.60 59.20 56.60 59.10 0.2M
2022-05-05 59.60 59.90 59.30 59.50 0.2M
2022-05-04 59.10 59.40 58.70 58.70 0.2M
2022-05-03 59.00 59.40 58.50 58.60 0.1M
2022-04-29 59.40 59.60 58.50 59.00 0.2M
2022-04-28 58.00 58.50 57.60 58.50 0.3M
2022-04-26 60.00 60.00 59.00 59.30 0.2M
2022-04-25 61.70 61.70 59.00 59.40 0.7M
2022-04-22 62.40 62.70 62.30 62.40 0.2M
2022-04-21 63.40 63.50 63.00 63.00 0.1M
2022-04-20 63.50 63.70 62.80 62.80 0.2M
2022-04-19 62.60 63.50 62.50 62.80 0.3M
2022-04-18 63.30 63.30 62.20 62.20 0.2M
2022-04-15 63.80 63.80 62.50 62.80 0.3M
2022-04-14 64.70 64.70 63.80 63.90 0.5M
2022-04-13 62.20 64.60 62.20 64.60 0.7M
2022-04-12 61.60 62.60 61.40 61.80 0.3M
2022-04-11 63.50 63.60 61.80 62.00 0.6M
2022-04-08 64.10 64.60 63.40 63.70 0.5M
2022-04-07 63.70 63.90 63.00 63.10 0.4M
2022-04-06 64.70 64.70 63.80 63.90 0.3M
2022-04-01 64.60 65.00 64.40 64.70 0.2M
2022-03-31 66.50 66.50 65.10 65.10 0.4M
2022-03-30 66.60 66.80 65.90 66.40 0.4M
2022-03-29 66.20 67.20 66.00 66.00 0.8M
2022-03-28 65.30 66.80 65.30 66.00 1.1M
2022-03-25 66.00 66.00 64.60 64.70 0.5M
2022-03-24 65.10 65.80 64.60 65.80 0.7M
2022-03-23 64.70 65.70 64.50 65.40 1.2M
2022-03-22 64.10 64.40 63.70 64.20 0.1M
2022-03-21 64.00 64.60 64.00 64.00 0.2M
2022-03-18 63.80 64.00 63.50 63.60 0.2M
2022-03-17 63.20 64.00 62.70 64.00 0.7M
2022-03-16 62.30 62.70 61.50 62.00 0.4M
2022-03-15 64.00 64.00 62.10 62.10 0.5M
2022-03-14 63.90 64.20 63.00 64.00 0.9M
2022-03-11 64.60 65.20 64.00 64.00 0.4M
2022-03-10 63.90 65.00 63.90 64.60 0.5M
2022-03-09 63.40 63.40 62.60 63.00 0.9M
2022-03-08 64.00 64.90 62.10 62.50 1.7M
2022-03-07 68.30 68.40 65.30 65.70 1.0M
2022-03-04 68.90 69.70 68.60 68.70 0.5M
2022-03-03 69.20 69.40 68.50 69.20 0.6M
2022-03-02 69.00 69.00 68.10 69.00 0.5M
2022-03-01 69.00 69.40 68.40 68.50 0.5M
2022-02-25 69.10 69.30 68.20 68.40 0.7M
2022-02-24 70.00 70.20 68.00 68.20 1.6M
2022-02-23 67.90 70.40 67.90 70.40 1.1M
2022-02-22 69.10 69.30 67.40 67.90 0.6M
2022-02-21 68.90 69.40 67.80 69.20 0.5M
2022-02-18 68.10 69.20 67.90 68.90 0.4M
2022-02-17 69.60 69.70 68.20 68.20 0.6M
2022-02-16 69.50 69.70 69.00 69.20 0.5M
2022-02-15 68.70 69.70 68.40 68.40 0.6M
2022-02-14 69.20 69.50 68.00 69.00 0.8M
2022-02-11 69.50 70.20 69.40 69.70 1.2M
2022-02-10 69.10 70.00 68.80 69.50 1.5M
2022-02-09 68.00 68.90 67.30 68.90 1.2M
2022-02-08 65.80 67.90 65.40 67.80 0.9M
2022-02-07 64.00 65.20 63.50 65.20 0.4M
2022-01-26 63.30 64.40 63.30 63.40 0.4M
2022-01-25 65.20 65.40 63.50 63.70 0.7M
2022-01-24 65.90 65.90 64.10 65.20 0.6M
2022-01-21 67.50 67.50 65.80 65.90 0.9M
2022-01-20 68.00 68.30 67.60 67.80 0.3M
2022-01-19 67.20 68.40 67.10 67.80 0.5M
2022-01-18 68.80 70.00 67.80 67.80 1.4M
2022-01-17 66.60 68.70 66.10 68.70 0.8M
2022-01-14 68.30 68.80 66.00 66.60 1.5M
2022-01-13 69.90 70.40 68.30 68.50 1.6M
2022-01-12 70.00 70.20 67.90 69.70 2.3M
2022-01-11 70.20 71.50 68.10 68.70 4.7M
2022-01-10 67.60 70.50 67.20 70.50 4.4M
2022-01-07 67.20 68.40 66.70 67.00 2.0M
2022-01-06 66.10 66.60 65.70 65.80 0.3M
2022-01-05 67.20 67.30 66.50 66.60 0.5M
2022-01-04 67.40 68.00 66.90 67.20 1.1M
2022-01-03 66.60 67.40 66.20 66.90 0.8M