霖宏科技

5464
🏛️ 中国台湾 →
23.10
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
2021-12-30 26.00 26.05 25.70 25.70 0.0M
2021-12-29 25.85 26.00 25.60 25.80 0.0M
2021-12-28 26.60 26.85 25.70 25.80 0.0M
2021-12-27 25.70 26.95 25.70 26.40 0.0M
2021-12-24 25.80 26.65 25.55 25.70 0.0M
2021-12-23 26.00 26.05 25.70 25.90 0.0M
2021-12-22 25.70 26.50 25.70 26.00 0.0M
2021-12-21 25.55 25.90 25.20 25.55 0.0M
2021-12-20 26.00 26.35 25.65 25.75 0.0M
2021-12-17 25.90 25.90 25.25 25.60 0.0M
2021-12-16 25.15 25.95 25.15 25.90 0.0M
2021-12-15 24.90 25.35 24.90 25.10 0.0M
2021-12-14 25.30 25.30 24.75 24.85 0.0M
2021-12-13 25.60 25.60 25.20 25.30 0.0M
2021-12-10 25.40 25.70 24.95 25.60 0.0M
2021-12-09 25.70 25.95 25.25 25.35 0.0M
2021-12-08 27.00 27.20 25.55 25.85 0.0M
2021-12-07 24.80 26.80 24.80 26.70 0.0M
2021-12-06 24.90 25.20 24.60 24.90 0.0M
2021-12-03 24.65 25.00 24.55 24.90 0.0M
2021-12-02 24.55 25.20 24.45 24.50 0.0M
2021-12-01 24.40 24.75 24.15 24.55 0.0M
2021-11-30 24.15 24.95 24.15 24.55 0.0M
2021-11-29 24.55 24.55 23.10 24.05 0.0M
2021-11-26 25.95 26.10 24.65 24.80 0.0M
2021-11-25 25.05 26.00 24.90 25.55 0.0M
2021-11-24 24.65 24.95 24.65 24.90 0.0M
2021-11-23 25.00 25.20 24.60 24.65 0.0M
2021-11-22 24.65 25.20 24.35 25.00 0.0M
2021-11-19 25.15 25.35 24.65 24.65 0.0M
2021-11-18 25.25 25.40 25.05 25.10 0.0M
2021-11-17 25.40 25.50 25.00 25.25 0.0M
2021-11-16 25.90 25.90 25.20 25.20 0.0M
2021-11-15 25.95 26.90 25.35 25.45 0.0M
2021-11-12 25.35 26.15 25.35 25.55 0.0M
2021-11-11 25.95 25.95 25.40 25.40 0.0M
2021-11-10 25.50 26.15 25.50 25.65 0.0M
2021-11-09 25.10 25.55 25.10 25.30 0.0M
2021-11-08 26.00 26.05 25.20 25.30 0.0M
2021-11-05 27.30 28.20 25.85 26.00 0.0M
2021-11-04 25.30 26.75 24.90 26.75 0.0M
2021-11-03 23.80 24.75 23.75 24.35 0.0M
2021-11-02 23.95 24.50 23.50 23.55 0.0M
2021-11-01 24.05 24.05 23.50 23.50 0.0M
2021-10-29 23.60 24.50 23.45 23.90 0.0M
2021-10-28 25.00 25.00 23.60 23.65 0.0M
2021-10-27 24.50 25.85 24.30 24.95 0.0M
2021-10-26 26.10 26.10 24.55 24.75 0.0M
2021-10-25 26.70 27.05 25.00 25.90 0.0M
2021-10-22 25.00 25.00 24.10 25.00 0.0M
2021-10-21 22.00 22.75 21.30 22.75 0.0M
2021-10-20 20.85 21.05 20.50 20.70 0.0M
2021-10-19 20.35 21.05 20.30 20.80 0.0M
2021-10-18 20.55 20.95 19.90 20.20 0.0M
2021-10-15 20.05 20.70 20.05 20.40 0.0M
2021-10-14 20.30 20.35 19.90 19.90 0.0M
2021-10-13 21.40 21.40 20.05 20.15 0.0M
2021-10-12 21.80 22.05 21.00 21.30 0.0M
2021-10-08 23.30 23.30 21.55 21.70 0.0M
2021-10-07 21.10 22.65 21.10 22.55 0.0M
2021-10-06 21.40 21.80 21.00 21.00 0.0M
2021-10-05 20.10 21.60 19.65 21.35 0.0M
2021-10-04 22.30 22.30 20.50 20.55 0.0M
2021-10-01 23.05 23.15 22.00 22.10 0.0M
2021-09-30 23.40 23.55 22.50 23.00 0.0M
2021-09-29 24.40 24.40 23.35 23.35 0.0M
2021-09-28 24.80 24.80 24.15 24.30 0.0M
2021-09-27 24.00 24.90 24.00 24.70 0.0M
2021-09-24 24.10 24.30 23.80 23.90 0.0M
2021-09-23 24.20 24.50 23.75 23.80 0.0M
2021-09-22 23.70 24.20 23.65 23.95 0.0M
2021-09-17 24.15 24.90 24.05 24.70 0.0M
2021-09-16 24.55 24.95 24.00 24.05 0.0M
2021-09-15 25.20 25.20 24.20 24.65 0.0M
2021-09-14 25.15 25.50 24.80 25.35 0.0M
2021-09-13 25.75 25.95 25.10 25.10 0.0M
2021-09-10 26.20 26.20 25.55 25.60 0.0M
2021-09-09 24.60 25.90 24.40 25.75 0.0M
2021-09-08 26.05 26.10 24.60 24.65 0.0M
2021-09-07 26.15 26.50 25.20 25.75 0.0M
2021-09-06 27.20 28.10 26.10 26.15 0.0M
2021-09-03 27.65 28.00 27.30 27.35 0.0M
2021-09-02 27.70 28.60 27.50 27.70 0.0M
2021-09-01 27.15 28.10 26.90 27.90 0.0M
2021-08-31 27.95 28.10 26.70 26.95 0.0M
2021-08-30 29.10 29.10 28.10 28.10 0.0M
2021-08-27 29.10 29.50 28.80 29.10 0.0M
2021-08-26 29.00 29.80 28.95 29.10 0.0M
2021-08-25 28.60 29.90 28.60 29.00 0.0M
2021-08-24 29.80 29.80 28.30 28.45 0.0M
2021-08-23 28.40 29.50 28.40 28.90 0.0M
2021-08-20 27.70 28.80 26.75 28.30 0.0M
2021-08-19 28.50 29.20 27.80 27.80 0.0M
2021-08-18 27.35 29.00 26.75 28.90 0.0M
2021-08-17 28.90 29.30 27.10 27.50 0.0M
2021-08-16 30.70 31.15 28.60 28.60 0.0M
2021-08-13 30.50 31.45 29.50 30.45 0.0M
2021-08-12 28.90 30.70 28.90 30.35 0.0M
2021-08-11 30.20 30.85 28.55 28.90 0.0M
2021-08-10 31.75 31.90 30.00 30.10 0.0M
2021-08-09 32.00 32.15 30.90 31.60 0.0M
2021-08-06 33.30 33.30 31.65 31.80 0.0M
2021-08-05 32.20 33.00 31.25 32.25 0.0M
2021-08-04 32.25 32.85 32.00 32.20 0.0M
2021-08-03 33.00 33.35 31.75 32.20 0.0M
2021-08-02 32.25 32.70 31.45 32.10 0.0M
2021-07-30 33.25 34.10 32.05 32.05 0.0M
2021-07-29 33.55 34.20 31.95 33.95 0.0M
2021-07-28 34.00 34.90 30.85 32.60 0.0M
2021-07-27 36.60 36.75 33.30 34.20 0.0M
2021-07-26 39.85 39.85 36.60 36.60 0.0M
2021-07-23 33.30 36.35 32.35 36.35 0.0M
2021-07-22 36.35 36.35 33.05 33.05 0.0M
2021-07-21 37.20 37.60 35.25 35.50 0.0M
2021-07-20 35.00 37.20 35.00 36.55 0.0M
2021-07-19 35.10 37.30 34.55 36.60 0.0M
2021-07-16 38.00 39.30 36.00 36.05 0.0M
2021-07-15 35.05 38.85 34.50 38.00 0.0M
2021-07-14 38.30 38.70 35.85 35.85 0.0M
2021-07-13 41.60 43.00 39.80 39.80 0.0M
2021-07-12 44.80 44.80 40.45 42.00 0.0M
2021-07-09 38.60 42.80 38.60 42.00 0.0M
2021-07-08 39.00 40.05 37.00 40.05 0.0M
2021-07-07 34.50 37.15 34.20 36.45 0.0M
2021-07-06 36.20 36.20 34.10 34.70 0.0M
2021-07-05 36.50 36.50 34.00 35.20 0.0M
2021-07-02 32.50 35.65 32.50 35.20 0.0M
2021-07-01 33.70 35.00 33.70 33.70 0.0M
2021-06-30 39.20 39.20 36.00 37.40 0.0M
2021-06-29 35.80 35.80 35.80 35.80 0.0M
2021-06-28 32.55 32.55 32.55 32.55 0.0M
2021-06-25 28.30 29.60 27.65 29.60 0.0M
2021-06-24 26.65 26.95 25.50 26.95 0.0M
2021-06-23 24.20 24.50 23.90 24.50 0.0M
2021-06-22 20.40 22.30 20.40 22.30 0.0M
2021-06-21 20.80 20.80 20.00 20.30 0.0M
2021-06-18 20.75 20.90 20.50 20.90 0.0M
2021-06-17 21.00 21.20 20.60 20.85 0.0M
2021-06-16 21.50 21.60 20.85 21.20 0.0M
2021-06-15 21.40 21.70 21.40 21.50 0.0M
2021-06-11 21.50 21.60 20.80 21.40 0.0M
2021-06-10 21.85 21.85 21.00 21.50 0.0M
2021-06-09 21.85 21.90 21.25 21.35 0.0M
2021-06-08 22.10 22.85 21.70 21.70 0.0M
2021-06-07 21.50 22.60 20.80 22.00 0.0M
2021-06-04 20.80 21.50 20.80 21.15 0.0M
2021-06-03 21.30 21.50 21.00 21.15 0.0M
2021-06-02 22.00 22.40 21.20 21.20 0.0M
2021-06-01 22.55 22.85 21.60 21.90 0.0M
2021-05-31 22.90 23.60 22.30 22.55 0.0M
2021-05-28 21.80 21.80 20.80 21.80 0.0M
2021-05-27 19.10 20.00 18.60 19.85 0.0M
2021-05-26 19.60 19.60 19.00 19.20 0.0M
2021-05-25 19.80 20.50 19.45 19.50 0.0M
2021-05-24 18.55 19.35 18.45 19.35 0.0M
2021-05-21 18.95 19.10 18.50 18.55 0.0M
2021-05-20 18.70 18.85 18.20 18.80 0.0M
2021-05-19 18.90 18.90 17.80 18.20 0.0M
2021-05-18 18.00 18.95 18.00 18.40 0.0M
2021-05-17 19.60 19.60 18.10 18.10 0.0M
2021-05-14 21.00 21.20 20.10 20.10 0.0M
2021-05-13 20.40 20.80 19.05 20.75 0.0M
2021-05-12 22.80 23.80 20.25 20.40 0.0M
2021-05-11 22.50 23.00 21.75 22.50 0.0M
2021-05-10 22.95 23.40 22.80 23.05 0.0M
2021-05-07 23.20 23.20 22.70 22.95 0.0M
2021-05-06 22.95 22.95 22.10 22.55 0.0M
2021-05-05 22.60 23.10 21.60 22.85 0.0M
2021-05-04 22.80 23.40 20.35 22.60 0.0M
2021-05-03 23.60 25.50 22.45 22.60 0.0M
2021-04-29 23.40 24.00 23.10 23.60 0.0M
2021-04-28 24.10 25.00 22.55 23.30 0.0M
2021-04-27 22.65 24.00 22.65 23.90 0.0M
2021-04-26 21.85 22.45 21.85 22.45 0.0M
2021-04-23 20.50 21.90 20.40 21.65 0.0M
2021-04-22 20.40 21.00 19.90 20.50 0.0M
2021-04-21 19.85 20.40 19.85 20.25 0.0M
2021-04-20 19.80 20.20 19.50 19.75 0.0M
2021-04-19 19.90 20.45 19.50 19.80 0.0M
2021-04-16 18.50 19.00 18.50 18.85 0.0M
2021-04-15 18.15 18.40 17.95 18.30 0.0M
2021-04-14 18.50 18.60 17.80 18.20 0.0M
2021-04-13 18.05 18.50 17.95 18.30 0.0M
2021-04-12 17.25 18.30 17.15 18.15 0.0M
2021-04-09 17.35 17.35 17.00 17.15 0.0M
2021-04-08 17.30 17.30 17.00 17.10 0.0M
2021-04-07 17.00 17.15 17.00 17.05 0.0M
2021-04-06 16.90 17.40 16.70 16.95 0.0M
2021-04-01 16.85 16.95 16.70 16.90 0.0M
2021-03-31 16.85 17.00 16.60 16.95 0.0M
2021-03-30 17.00 17.00 16.25 16.95 0.0M
2021-03-29 15.65 17.05 15.60 17.00 0.0M
2021-03-26 15.90 15.90 15.60 15.75 0.0M
2021-03-25 15.80 15.90 15.50 15.90 0.0M
2021-03-24 15.60 16.05 15.40 15.90 0.0M
2021-03-23 15.90 16.20 15.20 15.50 0.0M
2021-03-22 16.00 16.05 15.80 15.85 0.0M
2021-03-19 16.20 16.20 15.60 15.90 0.0M
2021-03-18 16.25 16.65 16.05 16.20 0.0M
2021-03-17 16.20 16.50 16.10 16.30 0.0M
2021-03-16 16.40 16.70 16.20 16.20 0.0M
2021-03-15 15.80 16.40 15.50 16.35 0.0M
2021-03-12 15.95 16.00 15.60 15.65 0.0M
2021-03-11 16.00 17.00 16.00 16.05 0.0M
2021-03-10 15.70 16.10 15.20 16.10 0.0M
2021-03-09 15.55 15.65 15.45 15.60 0.0M
2021-03-08 15.30 15.85 15.30 15.55 0.0M
2021-03-05 15.90 15.90 15.05 15.45 0.0M
2021-03-04 15.90 16.00 15.70 15.90 0.0M
2021-03-03 16.20 16.45 15.40 15.80 0.0M
2021-03-02 15.45 16.10 15.35 16.10 0.0M
2021-02-26 15.30 15.45 15.00 15.45 0.0M
2021-02-25 15.20 15.50 15.20 15.30 0.0M
2021-02-24 15.15 15.70 15.10 15.30 0.0M
2021-02-23 15.00 15.50 14.85 15.15 0.0M
2021-02-22 14.60 15.30 14.50 14.90 0.0M
2021-02-19 13.80 14.40 13.80 14.40 0.0M
2021-02-18 13.70 13.90 13.70 13.90 0.0M
2021-02-17 13.65 14.00 13.65 13.80 0.0M
2021-02-05 13.45 13.70 13.40 13.65 0.0M
2021-02-04 13.35 13.60 13.30 13.45 0.0M
2021-02-03 13.45 13.45 13.40 13.40 0.0M
2021-02-02 13.35 13.45 13.30 13.40 0.0M
2021-02-01 13.30 13.45 13.20 13.30 0.0M
2021-01-29 13.60 13.60 13.30 13.30 0.0M
2021-01-28 13.40 13.60 13.35 13.50 0.0M
2021-01-27 13.40 13.45 13.30 13.40 0.0M
2021-01-26 13.45 13.75 13.20 13.20 0.0M
2021-01-25 13.60 13.60 13.40 13.40 0.0M
2021-01-22 13.70 13.75 13.15 13.65 0.0M
2021-01-21 13.45 13.95 13.45 13.65 0.0M
2021-01-20 14.95 15.00 13.50 13.50 0.0M
2021-01-19 13.80 14.95 13.60 14.95 0.0M
2021-01-18 13.70 13.70 13.10 13.60 0.0M
2021-01-15 13.25 13.25 12.85 13.00 0.0M
2021-01-14 13.00 13.40 12.95 13.20 0.0M
2021-01-13 13.00 13.10 13.00 13.00 0.0M
2021-01-12 13.15 13.15 13.00 13.00 0.0M
2021-01-11 13.10 13.10 13.00 13.10 0.0M
2021-01-08 13.35 13.35 13.00 13.15 0.0M
2021-01-07 13.20 13.35 13.10 13.10 0.0M
2021-01-06 13.50 13.55 13.00 13.20 0.0M
2021-01-05 13.30 13.75 13.30 13.55 0.0M
2021-01-04 13.20 13.30 13.20 13.30 0.0M