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
2024-12-31 23.85 23.85 23.30 23.65 0.0M
2024-12-30 23.80 23.90 23.50 23.90 0.0M
2024-12-27 23.80 23.90 23.50 23.50 0.1M
2024-12-26 24.00 24.00 23.70 23.90 0.0M
2024-12-25 24.10 24.15 23.90 24.00 0.0M
2024-12-24 24.45 24.50 24.05 24.50 0.0M
2024-12-23 24.00 24.50 23.85 24.50 0.0M
2024-12-20 24.30 24.30 23.50 23.80 0.0M
2024-12-19 24.35 24.35 23.80 24.35 0.0M
2024-12-18 24.40 24.40 24.00 24.35 0.0M
2024-12-17 24.30 24.40 23.70 24.40 0.0M
2024-12-16 24.65 24.65 24.00 24.35 0.0M
2024-12-13 24.65 24.90 24.20 24.65 0.0M
2024-12-12 24.75 24.75 24.50 24.65 0.0M
2024-12-11 24.70 24.85 24.70 24.85 0.0M
2024-12-10 24.75 24.75 24.50 24.70 0.0M
2024-12-09 25.30 25.30 24.75 24.75 0.0M
2024-12-06 25.35 25.35 25.15 25.30 0.0M
2024-12-05 25.10 25.35 25.10 25.35 0.0M
2024-12-04 25.40 25.45 25.15 25.40 0.0M
2024-12-03 25.15 25.50 25.00 25.50 0.0M
2024-12-02 25.10 25.30 24.85 25.10 0.0M
2024-11-29 24.95 25.20 24.95 24.95 0.0M
2024-11-28 25.00 25.50 24.95 24.95 0.0M
2024-11-27 25.55 25.55 25.00 25.30 0.0M
2024-11-26 24.75 25.60 24.75 25.20 0.0M
2024-11-25 25.50 25.50 24.90 25.10 0.0M
2024-11-22 24.90 25.10 24.45 25.00 0.0M
2024-11-21 24.10 24.80 24.10 24.80 0.0M
2024-11-20 24.35 24.50 24.20 24.50 0.0M
2024-11-19 24.50 25.00 24.35 24.40 0.0M
2024-11-18 24.60 24.60 24.30 24.50 0.0M
2024-11-15 24.60 25.00 24.30 24.60 0.0M
2024-11-14 24.90 24.90 24.00 24.20 0.0M
2024-11-13 24.85 25.35 24.60 24.90 0.0M
2024-11-12 25.00 25.00 24.60 24.80 0.0M
2024-11-11 26.10 26.10 24.70 25.15 0.0M
2024-11-08 27.40 27.40 26.70 26.90 0.0M
2024-11-07 27.60 27.65 27.20 27.40 0.0M
2024-11-06 26.80 27.40 26.70 27.30 0.0M
2024-11-05 26.65 26.75 26.50 26.75 0.0M
2024-11-04 26.75 27.00 26.65 26.65 0.0M
2024-11-01 26.55 27.00 26.50 27.00 0.0M
2024-10-30 27.60 27.60 26.75 26.75 0.0M
2024-10-29 27.00 27.70 26.50 27.70 0.1M
2024-10-28 27.15 27.35 27.10 27.35 0.0M
2024-10-25 26.85 27.35 26.75 27.35 0.0M
2024-10-24 27.25 27.25 26.70 26.90 0.0M
2024-10-23 27.50 27.50 27.10 27.25 0.0M
2024-10-22 27.05 27.25 26.85 27.05 0.0M
2024-10-21 27.00 27.05 26.85 26.85 0.0M
2024-10-18 27.20 27.25 26.85 26.85 0.0M
2024-10-17 27.00 27.35 26.95 27.10 0.0M
2024-10-16 26.55 27.00 26.55 26.85 0.0M
2024-10-15 26.55 26.80 26.30 26.55 0.0M
2024-10-14 27.35 27.35 26.50 26.70 0.0M
2024-10-11 27.75 27.75 26.40 26.70 0.0M
2024-10-09 27.75 27.75 27.40 27.45 0.0M
2024-10-08 28.15 28.20 27.50 27.75 0.0M
2024-10-07 28.60 28.60 28.35 28.60 0.0M
2024-10-04 28.75 28.75 28.20 28.20 0.0M
2024-10-01 28.70 28.70 28.35 28.35 0.0M
2024-09-30 28.55 29.00 28.40 28.70 0.1M
2024-09-27 29.00 29.00 28.80 28.85 0.0M
2024-09-26 28.80 29.20 28.80 28.90 0.0M
2024-09-25 28.90 28.90 28.70 28.80 0.0M
2024-09-24 28.75 28.75 28.40 28.60 0.1M
2024-09-23 28.95 29.00 28.60 28.80 0.0M
2024-09-20 29.15 29.25 28.90 29.05 0.0M
2024-09-19 28.90 29.15 28.90 29.15 0.0M
2024-09-18 29.65 29.65 28.90 29.05 0.0M
2024-09-16 29.45 29.75 29.45 29.65 0.0M
2024-09-13 29.15 29.45 29.10 29.45 0.0M
2024-09-12 29.70 29.70 29.05 29.20 0.0M
2024-09-11 29.30 29.45 29.25 29.30 0.0M
2024-09-10 29.75 29.80 29.20 29.30 0.0M
2024-09-09 29.80 29.90 29.25 29.90 0.0M
2024-09-06 30.05 30.45 30.00 30.30 0.0M
2024-09-05 30.10 30.70 30.00 30.00 0.0M
2024-09-04 30.85 30.85 29.05 29.95 0.0M
2024-09-03 31.10 31.30 31.05 31.20 0.0M
2024-09-02 31.80 31.80 31.30 31.35 0.0M
2024-08-30 32.05 32.05 31.20 31.65 0.0M
2024-08-29 31.75 32.00 31.70 31.90 0.0M
2024-08-28 31.50 32.05 31.25 31.75 0.0M
2024-08-27 30.75 31.90 30.75 31.85 0.0M
2024-08-26 30.40 30.95 30.40 30.75 0.0M
2024-08-23 30.50 30.50 30.10 30.40 0.0M
2024-08-22 30.10 30.75 30.00 30.50 0.0M
2024-08-21 29.90 30.05 29.80 30.05 0.0M
2024-08-20 29.80 29.95 29.70 29.95 0.0M
2024-08-19 29.90 30.00 29.80 29.85 0.0M
2024-08-16 29.90 30.05 29.60 29.85 0.0M
2024-08-15 29.70 30.05 29.65 29.70 0.0M
2024-08-14 30.35 30.35 29.70 29.90 0.0M
2024-08-13 30.25 30.80 29.95 30.10 0.0M
2024-08-12 32.00 32.00 30.95 31.25 0.0M
2024-08-09 29.85 31.75 29.20 31.65 0.0M
2024-08-08 29.20 29.20 28.65 29.10 0.0M
2024-08-07 27.10 28.95 27.10 28.95 0.0M
2024-08-06 28.05 28.55 25.50 27.15 0.0M
2024-08-05 29.35 29.35 27.05 27.30 0.0M
2024-08-02 29.95 30.50 29.95 30.00 0.0M
2024-08-01 30.20 30.45 29.95 30.45 0.0M
2024-07-31 30.10 30.10 29.95 30.00 0.0M
2024-07-30 29.80 30.00 29.75 29.85 0.0M
2024-07-29 30.80 30.80 29.60 29.60 0.0M
2024-07-26 30.00 30.50 29.75 30.10 0.0M
2024-07-23 30.55 31.25 30.35 30.35 0.0M
2024-07-22 30.70 30.90 30.05 30.40 0.0M
2024-07-19 30.65 31.30 30.40 31.15 0.0M
2024-07-18 31.25 31.25 30.55 30.65 0.0M
2024-07-17 31.00 31.20 31.00 31.15 0.0M
2024-07-16 31.35 31.35 30.50 30.70 0.0M
2024-07-15 31.50 31.60 31.30 31.30 0.0M
2024-07-12 31.85 31.85 31.70 31.75 0.0M
2024-07-11 32.10 32.25 31.90 31.90 0.0M
2024-07-10 32.50 32.50 31.90 32.15 0.0M
2024-07-09 33.65 33.65 32.10 32.50 0.0M
2024-07-08 31.90 33.45 31.70 33.10 0.0M
2024-07-05 31.70 32.00 31.70 31.90 0.0M
2024-07-04 32.10 32.10 31.65 31.70 0.0M
2024-07-03 31.95 32.00 31.65 31.65 0.0M
2024-07-02 31.95 31.95 31.60 31.60 0.0M
2024-07-01 32.30 32.45 31.90 31.95 0.0M
2024-06-28 32.40 32.80 32.40 32.45 0.0M
2024-06-27 32.50 32.65 32.00 32.45 0.0M
2024-06-26 33.60 33.60 32.65 32.80 0.0M
2024-06-25 32.90 33.35 31.95 33.20 0.0M
2024-06-24 33.50 33.50 33.20 33.25 0.0M
2024-06-21 33.95 33.95 33.50 33.50 0.0M
2024-06-20 35.00 35.00 33.45 33.95 0.0M
2024-06-19 34.60 35.80 34.60 34.90 0.0M
2024-06-18 35.35 35.35 34.40 34.60 0.0M
2024-06-17 35.10 35.80 34.65 34.80 0.0M
2024-06-14 34.60 34.75 34.10 34.75 0.0M
2024-06-13 33.05 34.00 32.65 33.95 0.0M
2024-06-12 32.65 33.00 32.00 32.80 0.0M
2024-06-11 32.80 32.80 32.00 32.30 0.0M
2024-06-07 32.95 32.95 32.00 32.00 0.0M
2024-06-06 32.35 32.50 32.35 32.45 0.0M
2024-06-05 32.55 33.05 32.40 32.50 0.0M
2024-06-04 32.10 32.60 32.05 32.40 0.0M
2024-06-03 32.05 32.30 31.85 32.10 0.0M
2024-05-31 32.50 32.50 31.75 32.05 0.0M
2024-05-30 32.90 32.90 32.50 32.50 0.0M
2024-05-29 33.00 33.15 32.85 33.00 0.0M
2024-05-28 33.10 33.20 32.85 33.00 0.0M
2024-05-27 33.00 33.20 32.90 33.15 0.0M
2024-05-24 32.75 33.00 32.75 32.90 0.0M
2024-05-23 32.85 32.95 32.65 32.90 0.0M
2024-05-22 32.70 33.05 32.60 32.80 0.0M
2024-05-21 32.70 32.70 32.20 32.55 0.0M
2024-05-20 32.90 32.90 32.30 32.50 0.0M
2024-05-17 32.45 32.80 32.00 32.55 0.0M
2024-05-16 32.10 32.20 31.50 32.00 0.0M
2024-05-15 32.45 32.50 31.40 32.00 0.0M
2024-05-14 32.80 33.00 32.45 32.45 0.0M
2024-05-13 32.40 32.50 32.05 32.20 0.0M
2024-05-10 32.70 32.70 32.30 32.35 0.0M
2024-05-09 32.80 32.85 32.65 32.70 0.0M
2024-05-08 33.00 33.00 32.60 32.65 0.0M
2024-05-07 32.80 32.80 32.60 32.70 0.0M
2024-05-06 32.60 32.95 32.60 32.80 0.0M
2024-05-03 32.00 32.35 31.95 32.30 0.0M
2024-05-02 31.60 32.00 31.45 31.85 0.0M
2024-04-30 32.05 32.10 31.60 31.80 0.0M
2024-04-29 30.90 32.65 30.90 31.85 0.0M
2024-04-26 30.40 30.95 30.20 30.85 0.0M
2024-04-25 30.00 30.30 30.00 30.20 0.0M
2024-04-24 30.00 30.30 29.80 29.95 0.0M
2024-04-23 29.40 29.60 29.40 29.55 0.0M
2024-04-22 29.50 29.65 29.35 29.35 0.0M
2024-04-19 29.55 29.55 28.95 29.00 0.0M
2024-04-18 29.05 29.45 29.00 29.15 0.0M
2024-04-17 28.45 29.20 28.45 29.05 0.0M
2024-04-16 29.15 29.20 28.35 28.40 0.0M
2024-04-15 29.30 29.40 29.05 29.40 0.0M
2024-04-12 30.45 30.45 29.60 29.65 0.0M
2024-04-11 30.50 30.50 29.60 30.00 0.0M
2024-04-10 29.95 30.20 29.75 29.80 0.0M
2024-04-09 29.75 30.05 29.65 29.80 0.0M
2024-04-08 29.85 30.20 29.70 29.75 0.0M
2024-04-03 28.75 29.00 28.70 28.90 0.0M
2024-04-02 28.85 28.90 28.80 28.80 0.0M
2024-04-01 29.10 29.10 28.85 28.85 0.0M
2024-03-29 29.25 29.60 28.95 29.10 0.0M
2024-03-28 28.25 29.00 28.15 29.00 0.0M
2024-03-27 28.10 28.30 28.05 28.15 0.0M
2024-03-26 28.50 28.50 28.15 28.20 0.0M
2024-03-25 29.00 29.00 28.45 28.50 0.0M
2024-03-22 29.00 29.00 28.60 28.70 0.0M
2024-03-21 28.80 28.80 28.55 28.75 0.0M
2024-03-20 28.80 28.80 28.70 28.70 0.0M
2024-03-19 28.65 28.95 28.50 28.80 0.0M
2024-03-18 28.50 29.05 28.30 28.80 0.0M
2024-03-15 29.00 29.50 28.00 28.65 0.0M
2024-03-14 31.10 31.25 30.90 30.95 0.0M
2024-03-13 31.70 31.70 31.10 31.10 0.0M
2024-03-12 31.25 31.70 31.25 31.45 0.0M
2024-03-11 31.35 31.35 31.05 31.10 0.0M
2024-03-08 32.25 32.25 31.30 31.35 0.0M
2024-03-07 32.15 32.80 32.15 32.30 0.0M
2024-03-06 32.15 32.30 31.95 32.10 0.0M
2024-03-05 32.70 32.70 32.30 32.30 0.0M
2024-03-04 32.40 32.75 32.20 32.30 0.0M
2024-03-01 31.35 32.00 31.35 31.85 0.0M
2024-02-29 31.00 31.30 30.95 31.30 0.0M
2024-02-27 31.00 31.30 30.70 30.80 0.0M
2024-02-26 31.15 31.30 31.00 31.00 0.0M
2024-02-23 31.25 31.45 30.95 30.95 0.0M
2024-02-22 31.65 31.65 31.25 31.25 0.0M
2024-02-21 31.30 31.35 31.05 31.30 0.0M
2024-02-20 31.35 31.45 31.20 31.30 0.0M
2024-02-19 31.20 31.55 31.20 31.45 0.0M
2024-02-16 31.40 31.45 31.20 31.20 0.0M
2024-02-15 31.30 31.30 31.05 31.15 0.0M
2024-02-05 30.90 31.10 30.70 31.10 0.0M
2024-02-02 31.35 31.35 30.90 30.90 0.0M
2024-02-01 31.45 31.45 30.90 30.90 0.0M
2024-01-31 31.10 31.40 31.10 31.15 0.0M
2024-01-30 31.05 31.25 31.05 31.20 0.0M
2024-01-29 30.80 31.25 30.80 31.10 0.0M
2024-01-26 31.00 31.05 30.90 30.90 0.0M
2024-01-25 31.80 31.95 31.20 31.20 0.0M
2024-01-24 31.40 31.85 31.40 31.50 0.0M
2024-01-23 30.90 31.95 30.90 31.60 0.0M
2024-01-22 30.25 30.80 30.25 30.75 0.0M
2024-01-19 30.25 30.45 30.10 30.25 0.0M
2024-01-18 29.90 30.30 29.90 30.05 0.0M
2024-01-17 30.00 30.05 29.85 29.90 0.0M
2024-01-16 30.60 30.60 30.25 30.30 0.0M
2024-01-15 30.55 30.95 30.50 30.60 0.0M
2024-01-12 30.15 30.80 30.15 30.55 0.0M
2024-01-11 29.55 30.10 29.55 30.10 0.0M
2024-01-10 30.15 30.15 29.95 30.00 0.0M
2024-01-09 30.40 30.50 30.30 30.35 0.0M
2024-01-08 31.05 31.05 30.45 30.50 0.0M
2024-01-05 30.80 31.00 30.75 30.90 0.0M
2024-01-04 31.05 31.05 30.75 30.80 0.0M
2024-01-03 30.55 31.20 30.55 31.10 0.0M
2024-01-02 31.65 31.65 31.05 31.30 0.0M