晶达光电

4995
🏛️ 中国台湾 →
45.90
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
2023-12-29 47.75 47.75 47.40 47.40 0.0M
2023-12-28 47.50 47.70 47.30 47.40 0.0M
2023-12-27 47.50 47.50 47.25 47.25 0.0M
2023-12-26 47.20 47.30 47.20 47.25 0.0M
2023-12-25 47.30 47.30 47.15 47.30 0.0M
2023-12-22 47.30 47.30 47.20 47.20 0.0M
2023-12-21 47.20 47.25 47.15 47.15 0.0M
2023-12-20 47.00 47.50 47.00 47.15 0.0M
2023-12-19 47.25 47.25 47.00 47.05 0.0M
2023-12-18 47.15 47.50 47.10 47.25 0.0M
2023-12-15 47.00 47.30 46.80 47.10 0.0M
2023-12-14 47.80 47.80 46.95 47.00 0.0M
2023-12-13 47.00 47.00 46.80 46.95 0.0M
2023-12-12 47.45 47.45 46.85 47.25 0.0M
2023-12-11 47.30 47.30 47.15 47.25 0.0M
2023-12-08 47.30 47.55 46.55 47.25 0.0M
2023-12-07 47.55 47.55 47.30 47.30 0.0M
2023-12-06 47.20 47.30 46.90 47.25 0.0M
2023-12-05 47.20 47.20 47.05 47.10 0.0M
2023-12-04 47.45 47.50 47.20 47.20 0.0M
2023-12-01 48.10 48.10 47.40 47.40 0.0M
2023-11-30 47.50 47.50 47.30 47.45 0.0M
2023-11-29 47.65 47.90 47.50 47.50 0.0M
2023-11-28 47.50 47.70 47.50 47.60 0.0M
2023-11-27 48.00 48.00 47.50 47.50 0.0M
2023-11-24 47.45 47.95 47.45 47.70 0.0M
2023-11-23 47.30 47.75 47.30 47.45 0.0M
2023-11-22 47.25 47.40 47.00 47.40 0.0M
2023-11-21 47.30 47.50 47.20 47.40 0.0M
2023-11-20 47.60 47.70 47.35 47.35 0.0M
2023-11-17 47.10 47.55 47.10 47.30 0.0M
2023-11-16 47.75 47.80 47.00 47.25 0.0M
2023-11-15 46.55 47.50 46.45 47.25 0.0M
2023-11-14 46.45 46.45 46.15 46.35 0.0M
2023-11-13 46.70 46.70 46.20 46.45 0.0M
2023-11-10 47.40 47.40 46.60 46.90 0.0M
2023-11-09 46.20 47.45 45.85 46.50 0.0M
2023-11-08 46.10 46.10 45.85 45.85 0.0M
2023-11-07 46.80 46.80 45.90 45.90 0.0M
2023-11-06 46.00 46.00 45.90 45.90 0.0M
2023-11-03 46.00 46.00 45.70 45.80 0.0M
2023-11-02 46.20 46.20 45.50 45.95 0.0M
2023-11-01 45.80 45.80 45.75 45.75 0.0M
2023-10-31 46.95 46.95 45.90 45.90 0.0M
2023-10-30 46.00 46.15 45.80 46.15 0.0M
2023-10-27 46.10 46.35 46.10 46.15 0.0M
2023-10-26 46.20 46.35 46.20 46.35 0.0M
2023-10-25 46.50 46.50 46.20 46.40 0.0M
2023-10-24 45.85 46.25 45.85 46.25 0.0M
2023-10-23 45.85 46.90 45.70 45.80 0.0M
2023-10-20 46.50 46.50 46.00 46.00 0.0M
2023-10-19 46.40 46.50 46.20 46.50 0.0M
2023-10-18 46.60 46.60 45.50 46.60 0.0M
2023-10-17 47.45 47.45 46.60 46.60 0.0M
2023-10-16 46.60 47.10 46.00 47.10 0.0M
2023-10-13 46.70 46.80 46.50 46.60 0.0M
2023-10-12 47.00 47.00 46.70 46.70 0.0M
2023-10-11 47.00 47.00 46.60 46.80 0.0M
2023-10-06 47.30 47.60 47.00 47.00 0.0M
2023-10-05 46.10 46.60 46.10 46.20 0.0M
2023-10-04 45.65 46.10 45.65 46.10 0.0M
2023-10-03 46.35 46.35 45.00 46.15 0.0M
2023-10-02 46.55 46.60 46.20 46.30 0.0M
2023-09-28 46.75 46.95 46.50 46.50 0.0M
2023-09-27 46.80 46.90 46.75 46.75 0.0M
2023-09-26 46.05 46.90 45.90 46.80 0.0M
2023-09-25 46.80 46.80 46.00 46.05 0.0M
2023-09-22 44.50 47.40 44.50 46.20 0.0M
2023-09-21 45.00 45.15 44.50 44.50 0.0M
2023-09-20 44.70 45.05 44.70 45.00 0.0M
2023-09-19 44.80 44.80 44.70 44.70 0.0M
2023-09-18 44.80 45.05 44.80 44.85 0.0M
2023-09-15 44.70 45.00 44.70 44.80 0.0M
2023-09-14 45.00 45.20 45.00 45.00 0.0M
2023-09-13 44.80 45.25 44.75 44.85 0.0M
2023-09-12 44.65 44.90 44.65 44.75 0.0M
2023-09-11 44.70 44.85 44.65 44.65 0.0M
2023-09-08 45.00 45.20 44.30 44.65 0.0M
2023-09-07 44.30 44.30 44.15 44.30 0.0M
2023-09-06 44.45 44.50 44.15 44.30 0.0M
2023-09-05 44.20 44.60 44.20 44.60 0.0M
2023-09-04 44.30 44.30 44.00 44.20 0.0M
2023-09-01 44.20 44.60 44.20 44.30 0.0M
2023-08-31 44.80 44.80 44.10 44.20 0.0M
2023-08-30 44.00 44.35 43.80 43.80 0.0M
2023-08-29 43.80 43.95 43.60 43.95 0.0M
2023-08-28 44.95 44.95 43.30 44.15 0.0M
2023-08-25 43.25 43.75 43.20 43.65 0.0M
2023-08-24 43.00 43.60 42.00 43.30 0.0M
2023-08-23 43.50 43.60 43.20 43.25 0.0M
2023-08-22 44.40 44.40 43.50 43.50 0.0M
2023-08-21 44.75 44.75 44.40 44.40 0.0M
2023-08-18 44.65 44.75 44.00 44.00 0.0M
2023-08-17 44.25 44.85 44.20 44.75 0.0M
2023-08-16 45.00 45.00 44.60 44.60 0.0M
2023-08-15 44.45 44.75 44.40 44.75 0.0M
2023-08-14 44.85 44.85 43.45 44.50 0.0M
2023-08-11 45.90 45.90 44.85 44.85 0.0M
2023-08-10 46.50 46.50 45.20 45.25 0.0M
2023-08-09 47.90 48.00 46.60 46.70 0.0M
2023-08-08 48.60 48.60 48.00 48.05 0.0M
2023-08-07 48.50 48.70 48.20 48.60 0.0M
2023-08-04 48.15 48.60 48.00 48.30 0.0M
2023-08-02 48.70 49.20 48.20 48.25 0.0M
2023-08-01 49.00 49.40 48.00 48.70 0.0M
2023-07-31 47.10 49.60 47.10 48.40 0.0M
2023-07-28 46.25 47.10 46.20 46.75 0.0M
2023-07-27 46.10 46.40 46.00 46.25 0.0M
2023-07-26 46.55 46.80 45.60 46.00 0.0M
2023-07-25 46.75 47.10 46.35 46.55 0.0M
2023-07-24 46.40 47.35 46.40 46.70 0.0M
2023-07-21 45.20 46.95 45.00 46.35 0.0M
2023-07-20 45.20 45.25 44.80 45.20 0.0M
2023-07-19 45.30 45.60 45.05 45.05 0.0M
2023-07-18 44.15 46.50 44.15 44.70 0.0M
2023-07-17 44.20 44.20 43.50 44.05 0.0M
2023-07-14 44.00 44.20 43.50 44.00 0.0M
2023-07-13 43.60 44.70 43.55 43.90 0.0M
2023-07-12 43.95 43.95 43.45 43.50 0.0M
2023-07-11 44.00 44.00 43.55 43.55 0.0M
2023-07-10 44.15 44.15 43.70 44.10 0.0M
2023-07-07 44.80 44.80 43.05 44.35 0.0M
2023-07-06 45.20 45.20 45.05 45.05 0.0M
2023-07-05 45.45 45.50 45.10 45.40 0.0M
2023-07-04 45.40 45.75 45.40 45.45 0.0M
2023-07-03 45.35 45.90 45.15 45.60 0.0M
2023-06-30 45.25 45.45 45.05 45.35 0.0M
2023-06-29 45.95 45.95 45.30 45.50 0.0M
2023-06-28 45.55 46.75 45.50 45.65 0.0M
2023-06-27 46.30 46.50 45.50 45.50 0.0M
2023-06-26 46.40 46.70 46.05 46.50 0.0M
2023-06-21 46.50 46.85 46.45 46.70 0.0M
2023-06-20 46.85 47.00 46.50 46.75 0.0M
2023-06-19 47.25 47.25 46.70 46.85 0.0M
2023-06-16 47.95 47.95 47.20 47.25 0.0M
2023-06-15 47.40 48.40 47.05 47.70 0.0M
2023-06-14 48.45 48.45 47.30 47.30 0.0M
2023-06-13 48.00 48.35 47.85 48.10 0.0M
2023-06-12 47.50 47.90 47.00 47.60 0.0M
2023-06-09 48.00 48.00 46.90 47.00 0.0M
2023-06-08 47.00 47.70 46.70 46.70 0.0M
2023-06-07 47.80 47.80 47.35 47.40 0.0M
2023-06-06 48.70 48.80 47.50 47.80 0.0M
2023-06-05 48.00 49.80 48.00 48.40 0.0M
2023-06-02 46.40 47.80 46.25 47.65 0.0M
2023-06-01 47.05 47.05 46.25 46.35 0.0M
2023-05-31 48.00 48.05 47.00 47.05 0.0M
2023-05-30 51.40 52.30 51.30 52.30 0.0M
2023-05-29 51.60 51.60 51.00 51.20 0.0M
2023-05-26 52.10 52.10 50.90 51.10 0.0M
2023-05-25 51.50 51.70 51.40 51.60 0.0M
2023-05-24 51.50 51.70 51.20 51.50 0.0M
2023-05-23 51.20 51.50 50.70 51.50 0.0M
2023-05-22 49.90 51.10 49.90 50.70 0.0M
2023-05-19 49.90 49.95 49.85 49.90 0.0M
2023-05-18 50.00 50.40 49.80 49.90 0.0M
2023-05-17 48.90 49.70 48.90 49.60 0.0M
2023-05-16 48.45 49.00 48.45 48.90 0.0M
2023-05-15 49.20 49.20 48.20 48.40 0.0M
2023-05-12 48.40 48.90 48.20 48.60 0.0M
2023-05-11 49.30 49.80 48.50 48.90 0.0M
2023-05-10 50.00 50.00 49.05 49.05 0.0M
2023-05-09 48.40 50.30 48.40 50.00 0.0M
2023-05-08 50.70 51.40 50.60 50.90 0.0M
2023-05-05 51.90 51.90 50.50 50.50 0.0M
2023-05-04 51.50 52.00 50.90 51.90 0.0M
2023-05-03 52.10 52.20 51.40 51.50 0.0M
2023-05-02 50.60 52.20 50.20 52.10 0.0M
2023-04-28 51.30 51.30 50.30 50.70 0.0M
2023-04-27 50.20 51.00 50.00 50.60 0.0M
2023-04-26 48.55 50.00 48.55 49.90 0.0M
2023-04-25 50.30 50.30 49.00 49.15 0.0M
2023-04-24 49.00 50.50 48.15 50.20 0.0M
2023-04-21 51.20 51.50 49.00 49.70 0.0M
2023-04-20 52.50 52.60 51.20 51.20 0.0M
2023-04-19 53.50 53.50 52.50 52.90 0.0M
2023-04-18 55.00 55.70 53.50 53.50 0.0M
2023-04-17 51.80 55.00 51.80 54.10 0.0M
2023-04-14 51.90 52.00 51.50 51.80 0.0M
2023-04-13 52.30 52.40 51.50 51.90 0.0M
2023-04-12 52.80 52.80 51.90 52.20 0.0M
2023-04-11 51.50 52.40 51.50 52.00 0.0M
2023-04-10 51.50 51.70 51.20 51.50 0.0M
2023-04-07 52.90 52.90 51.40 51.50 0.0M
2023-04-06 54.00 54.00 52.70 52.90 0.0M
2023-03-31 53.80 53.80 53.00 53.40 0.0M
2023-03-30 55.00 55.00 53.00 53.80 0.0M
2023-03-29 53.00 55.00 53.00 54.10 0.0M
2023-03-28 53.70 54.40 52.10 53.00 0.0M
2023-03-27 54.60 55.40 52.50 53.50 0.0M
2023-03-24 52.90 56.00 52.80 54.30 0.0M
2023-03-23 47.90 51.90 47.90 51.80 0.0M
2023-03-22 47.00 47.80 47.00 47.70 0.0M
2023-03-21 46.85 46.90 46.60 46.65 0.0M
2023-03-20 47.20 47.20 46.60 46.85 0.0M
2023-03-17 46.15 46.95 46.15 46.90 0.0M
2023-03-16 46.70 46.70 46.10 46.15 0.0M
2023-03-15 47.05 47.05 46.65 46.70 0.0M
2023-03-14 46.90 47.05 46.80 46.90 0.0M
2023-03-13 47.35 47.35 46.30 47.05 0.0M
2023-03-10 47.50 47.65 47.30 47.35 0.0M
2023-03-09 47.50 47.85 47.50 47.65 0.0M
2023-03-08 47.50 47.85 47.30 47.85 0.0M
2023-03-07 48.05 48.15 46.60 47.85 0.0M
2023-03-06 48.00 48.35 47.90 48.00 0.0M
2023-03-03 48.00 48.35 47.30 47.50 0.0M
2023-03-02 47.40 47.90 47.20 47.55 0.0M
2023-03-01 47.30 48.15 46.00 47.35 0.0M
2023-02-24 48.00 48.50 47.00 47.30 0.0M
2023-02-23 46.00 47.30 44.50 46.50 0.0M
2023-02-22 42.00 43.00 42.00 43.00 0.0M
2023-02-21 41.90 42.60 41.45 42.50 0.0M
2023-02-20 40.70 42.00 40.60 41.60 0.0M
2023-02-17 40.30 40.60 40.30 40.60 0.0M
2023-02-16 39.90 40.20 39.90 40.15 0.0M
2023-02-15 40.05 40.05 39.80 39.85 0.0M
2023-02-14 39.85 40.10 39.80 40.00 0.0M
2023-02-13 39.50 39.85 39.50 39.70 0.0M
2023-02-10 38.85 39.80 38.85 39.40 0.0M
2023-02-09 39.05 39.15 39.05 39.10 0.0M
2023-02-08 39.30 39.30 39.20 39.25 0.0M
2023-02-07 39.15 39.45 39.15 39.30 0.0M
2023-02-06 39.20 39.25 39.10 39.10 0.0M
2023-02-03 38.85 38.85 38.75 38.80 0.0M
2023-02-02 39.10 39.40 38.80 38.85 0.0M
2023-02-01 39.30 39.30 39.00 39.10 0.0M
2023-01-31 39.00 39.30 38.80 39.30 0.0M
2023-01-30 38.90 39.50 38.90 39.15 0.0M
2023-01-17 38.30 38.75 38.15 38.65 0.0M
2023-01-16 38.35 38.35 38.30 38.30 0.0M
2023-01-13 38.20 38.20 37.90 37.90 0.0M
2023-01-12 38.25 38.25 38.00 38.20 0.0M
2023-01-11 37.70 37.80 37.70 37.80 0.0M
2023-01-10 37.70 37.70 37.60 37.70 0.0M
2023-01-09 38.25 38.25 37.70 38.00 0.0M
2023-01-06 38.05 38.15 38.00 38.15 0.0M
2023-01-05 38.10 38.25 38.05 38.05 0.0M
2023-01-04 37.90 38.05 37.90 38.05 0.0M
2023-01-03 37.40 38.20 37.40 38.20 0.0M