光宝科技

2301
🏛️ 中国台湾 →
170.50
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
2022-12-30 63.80 64.40 63.70 63.80 3.1M
2022-12-29 63.50 63.70 62.80 63.50 4.7M
2022-12-28 64.00 64.20 63.30 63.60 3.3M
2022-12-27 64.30 64.50 63.80 64.00 2.3M
2022-12-26 64.30 64.30 63.70 64.00 1.4M
2022-12-23 63.50 64.00 63.10 64.00 4.7M
2022-12-22 63.90 64.50 63.40 64.30 25.5M
2022-12-21 63.00 63.80 62.90 63.30 27.9M
2022-12-20 64.20 64.50 62.80 63.20 28.0M
2022-12-19 64.80 65.10 63.70 64.20 27.3M
2022-12-16 64.20 65.20 63.90 65.20 30.9M
2022-12-15 64.90 65.40 64.40 65.10 5.6M
2022-12-14 64.10 65.10 63.70 65.10 8.1M
2022-12-13 64.00 64.20 63.20 63.40 7.2M
2022-12-12 63.20 64.00 63.20 64.00 5.7M
2022-12-09 63.50 63.80 62.60 63.70 6.7M
2022-12-08 62.60 63.30 62.10 63.10 9.7M
2022-12-07 65.20 65.30 62.60 62.60 17.4M
2022-12-06 65.30 66.00 64.80 65.80 6.9M
2022-12-05 64.90 65.30 64.30 65.30 7.5M
2022-12-02 65.80 65.80 64.80 65.10 8.3M
2022-12-01 65.70 65.90 65.10 65.80 8.1M
2022-11-30 65.30 65.70 64.60 65.60 17.2M
2022-11-29 65.30 66.20 64.70 65.60 7.1M
2022-11-28 64.10 65.50 64.10 65.50 7.6M
2022-11-25 65.30 65.50 64.30 64.50 8.6M
2022-11-24 64.60 66.10 64.00 66.10 7.7M
2022-11-23 63.70 64.40 63.00 64.10 10.1M
2022-11-22 65.20 65.20 63.70 64.10 9.3M
2022-11-21 66.90 67.30 65.40 65.70 8.2M
2022-11-18 67.00 67.50 66.80 67.40 5.3M
2022-11-17 67.20 67.60 66.50 67.50 6.4M
2022-11-16 66.50 68.40 66.00 67.60 8.1M
2022-11-15 66.30 66.80 64.80 66.70 9.1M
2022-11-14 66.70 67.20 66.30 67.10 5.7M
2022-11-11 66.60 66.70 65.80 65.90 5.7M
2022-11-10 67.00 67.10 65.10 65.60 5.3M
2022-11-09 66.60 67.20 66.30 66.60 4.6M
2022-11-08 66.90 67.10 66.30 67.00 6.1M
2022-11-07 66.30 67.20 66.10 67.00 4.6M
2022-11-04 66.60 66.60 65.40 66.40 4.2M
2022-11-03 65.40 66.70 65.40 66.40 4.7M
2022-11-02 66.30 66.60 65.80 66.40 6.2M
2022-11-01 64.40 66.90 63.90 66.70 9.5M
2022-10-31 64.90 65.00 63.50 64.00 5.1M
2022-10-28 64.90 65.00 63.80 64.20 3.8M
2022-10-27 64.90 65.60 64.30 64.50 6.1M
2022-10-26 65.00 65.50 64.00 65.40 6.1M
2022-10-25 65.40 66.10 63.60 64.70 10.2M
2022-10-24 65.50 65.90 64.50 64.50 5.4M
2022-10-21 64.00 65.90 63.50 65.50 11.2M
2022-10-20 63.60 64.70 62.60 63.70 15.4M
2022-10-19 62.60 66.00 62.40 65.00 14.0M
2022-10-18 63.70 63.90 61.30 62.70 13.1M
2022-10-17 64.10 64.50 62.50 63.50 9.4M
2022-10-14 64.70 64.70 63.30 63.40 6.1M
2022-10-13 64.20 64.50 62.80 63.80 8.3M
2022-10-12 63.70 65.10 63.70 64.50 8.1M
2022-10-11 63.90 64.70 63.40 63.80 9.0M
2022-10-07 65.90 66.40 65.30 65.50 3.3M
2022-10-06 66.90 67.10 66.00 66.40 5.3M
2022-10-05 65.20 67.20 65.10 66.70 10.2M
2022-10-04 63.50 65.80 63.50 65.40 7.4M
2022-10-03 63.40 63.80 62.90 63.20 4.6M
2022-09-30 64.70 64.90 63.10 63.80 7.7M
2022-09-29 64.50 65.50 64.30 64.70 8.2M
2022-09-28 65.50 65.90 64.10 64.10 7.3M
2022-09-27 65.10 66.00 64.90 65.50 5.9M
2022-09-26 65.30 66.20 64.90 65.40 7.6M
2022-09-23 66.40 67.50 65.80 66.30 5.3M
2022-09-22 66.20 67.00 65.50 66.50 13.1M
2022-09-21 68.20 68.60 67.00 67.60 9.9M
2022-09-20 68.50 69.00 67.70 68.20 11.2M
2022-09-19 68.30 69.00 67.70 68.60 9.5M
2022-09-16 68.10 68.80 67.50 68.10 14.4M
2022-09-15 67.40 69.40 66.90 69.00 9.4M
2022-09-14 67.60 68.00 67.00 67.00 6.5M
2022-09-13 68.80 69.20 68.30 69.20 4.6M
2022-09-12 69.30 69.60 67.90 68.30 5.1M
2022-09-08 67.50 68.70 67.40 68.70 5.7M
2022-09-07 67.10 67.80 66.70 67.20 5.9M
2022-09-06 67.80 68.40 67.00 67.80 7.9M
2022-09-05 65.90 67.90 65.90 67.50 9.0M
2022-09-02 65.20 66.10 65.10 65.60 4.5M
2022-09-01 64.70 65.80 64.10 65.20 5.8M
2022-08-31 64.90 66.00 64.90 65.80 7.8M
2022-08-30 64.40 65.90 64.40 65.30 5.1M
2022-08-29 64.20 65.10 64.10 64.50 5.9M
2022-08-26 65.40 65.80 64.70 65.10 4.9M
2022-08-25 65.40 65.50 64.70 64.80 3.9M
2022-08-24 65.30 65.80 64.70 64.90 5.6M
2022-08-23 65.00 65.30 64.50 64.60 5.7M
2022-08-22 66.70 67.00 65.10 65.20 7.0M
2022-08-19 67.60 68.10 67.20 67.70 5.1M
2022-08-18 67.70 68.10 67.30 67.70 4.8M
2022-08-17 66.70 67.70 66.60 67.70 6.9M
2022-08-16 66.80 67.40 66.20 67.20 7.3M
2022-08-15 69.20 69.20 68.30 68.30 9.1M
2022-08-12 68.20 69.40 67.70 69.20 8.4M
2022-08-11 68.00 68.20 67.30 67.90 7.5M
2022-08-10 67.30 68.20 66.90 67.60 7.6M
2022-08-09 66.50 68.20 66.20 68.10 8.4M
2022-08-08 66.50 66.80 65.70 66.50 4.8M
2022-08-05 66.10 67.00 65.40 66.50 6.8M
2022-08-04 64.60 66.20 64.50 65.80 7.2M
2022-08-03 65.10 65.30 64.10 64.80 4.6M
2022-08-02 64.50 65.40 64.20 65.10 7.2M
2022-08-01 65.30 65.60 64.70 65.00 5.0M
2022-07-29 65.10 65.60 63.90 65.30 7.4M
2022-07-28 63.60 64.70 63.40 64.30 4.9M
2022-07-27 63.80 64.20 62.90 64.00 5.2M
2022-07-26 62.60 63.90 62.20 63.50 8.3M
2022-07-25 62.90 63.20 62.30 63.00 3.2M
2022-07-22 62.90 63.10 61.80 62.60 5.3M
2022-07-21 63.00 64.20 61.30 62.20 17.8M
2022-07-20 61.30 64.60 61.30 64.60 23.1M
2022-07-19 58.30 59.60 58.10 58.80 5.4M
2022-07-18 57.40 58.40 57.20 57.90 3.7M
2022-07-15 57.40 57.90 57.20 57.50 3.2M
2022-07-14 57.80 58.00 57.20 57.50 5.5M
2022-07-13 57.50 58.80 57.10 58.20 5.0M
2022-07-12 56.60 57.30 56.20 56.80 3.2M
2022-07-11 57.50 58.00 56.80 57.10 1.7M
2022-07-08 56.80 57.80 56.70 57.20 3.8M
2022-07-07 55.80 57.60 55.80 57.10 4.1M
2022-07-06 57.10 57.30 55.40 55.40 4.8M
2022-07-05 57.20 57.50 56.40 56.60 3.6M
2022-07-04 57.90 58.00 54.20 55.30 8.9M
2022-07-01 58.00 58.10 56.80 57.00 6.5M
2022-06-30 57.50 58.50 56.70 57.90 9.1M
2022-06-29 57.50 58.30 57.40 57.70 5.8M
2022-06-28 57.60 57.80 57.20 57.60 4.1M
2022-06-27 57.90 58.20 56.60 56.90 7.9M
2022-06-24 59.00 59.60 56.50 56.80 7.6M
2022-06-23 58.30 58.70 57.60 58.30 10.1M
2022-06-22 58.50 58.90 57.30 58.60 8.9M
2022-06-21 57.90 59.00 57.60 57.90 9.6M
2022-06-20 59.10 59.10 57.80 58.20 7.1M
2022-06-17 59.00 60.00 58.60 59.10 11.8M
2022-06-16 61.50 61.60 60.30 60.30 3.5M
2022-06-15 61.20 61.70 60.70 61.00 4.0M
2022-06-14 61.00 61.30 60.70 60.90 3.7M
2022-06-13 61.80 61.80 60.40 61.00 5.9M
2022-06-10 62.70 62.90 62.10 62.40 3.1M
2022-06-09 63.40 63.50 62.30 63.10 5.0M
2022-06-08 64.30 64.30 63.30 63.60 4.8M
2022-06-07 62.80 63.20 62.50 63.00 4.1M
2022-06-06 62.50 63.00 61.90 62.90 5.4M
2022-06-02 63.10 63.40 62.60 62.90 4.0M
2022-06-01 63.20 64.20 63.00 63.50 6.3M
2022-05-31 62.60 63.20 61.40 63.20 33.7M
2022-05-30 62.10 62.80 61.60 62.80 5.7M
2022-05-27 61.00 62.00 60.90 61.90 5.7M
2022-05-26 62.50 62.60 60.60 60.90 6.5M
2022-05-25 62.00 62.40 61.40 62.20 5.0M
2022-05-24 62.20 62.90 61.60 61.90 4.3M
2022-05-23 63.80 63.80 61.80 62.40 5.1M
2022-05-20 63.20 63.70 62.50 62.90 4.2M
2022-05-19 62.80 63.70 62.50 62.90 5.2M
2022-05-18 62.60 63.90 62.30 63.40 5.5M
2022-05-17 63.40 63.50 62.50 62.60 5.0M
2022-05-16 63.50 63.80 62.00 63.10 7.9M
2022-05-13 62.50 63.10 62.10 62.40 6.8M
2022-05-12 63.40 64.00 62.10 62.60 6.6M
2022-05-11 63.70 64.40 63.30 63.80 5.1M
2022-05-10 63.60 65.00 62.90 64.40 7.1M
2022-05-09 63.60 64.40 63.50 63.80 4.1M
2022-05-06 64.30 65.00 63.90 64.80 3.7M
2022-05-05 65.50 65.80 64.90 65.30 3.3M
2022-05-04 65.00 65.40 64.50 65.20 3.6M
2022-05-03 65.20 65.50 64.50 65.00 3.0M
2022-04-29 65.00 65.90 64.70 65.00 5.1M
2022-04-28 65.90 66.00 64.50 65.30 5.8M
2022-04-27 65.70 66.30 65.20 65.60 5.7M
2022-04-26 67.80 67.90 67.10 67.20 7.7M
2022-04-25 66.20 68.00 66.20 68.00 10.1M
2022-04-22 65.60 68.00 65.50 68.00 8.8M
2022-04-21 65.50 66.80 65.00 66.80 8.4M
2022-04-20 65.80 66.20 63.50 65.70 20.1M
2022-04-19 69.00 69.50 68.20 68.20 5.4M
2022-04-18 67.00 68.80 67.00 68.50 3.8M
2022-04-15 67.90 68.20 67.30 67.60 2.2M
2022-04-14 68.10 68.40 67.70 67.80 2.5M
2022-04-13 67.80 68.50 67.10 68.10 3.0M
2022-04-12 66.50 67.30 66.30 66.70 3.2M
2022-04-11 67.20 67.60 66.30 66.50 3.2M
2022-04-08 67.10 67.80 66.90 67.60 2.3M
2022-04-07 67.10 67.30 66.40 66.40 5.7M
2022-04-06 68.00 68.40 67.30 67.80 3.5M
2022-04-01 67.80 68.30 67.50 68.30 2.3M
2022-03-31 68.40 68.80 68.10 68.10 5.2M
2022-03-30 68.30 69.00 67.80 68.20 6.2M
2022-03-29 67.80 68.40 67.80 68.00 2.5M
2022-03-28 67.30 68.50 67.00 68.30 3.5M
2022-03-25 67.20 67.90 67.10 67.80 3.1M
2022-03-24 67.30 68.00 67.30 67.50 3.2M
2022-03-23 67.90 67.90 67.10 67.50 4.3M
2022-03-22 66.80 67.50 66.60 67.50 4.0M
2022-03-21 65.70 66.80 65.70 66.60 6.2M
2022-03-18 68.00 68.00 65.50 65.50 21.7M
2022-03-17 70.00 71.30 69.90 71.00 10.6M
2022-03-16 69.60 70.10 69.40 70.10 7.7M
2022-03-15 70.00 70.10 69.10 69.50 7.4M
2022-03-14 70.40 70.80 69.90 70.00 5.5M
2022-03-11 70.20 70.90 70.10 70.60 5.3M
2022-03-10 70.10 70.60 69.80 70.60 5.7M
2022-03-09 68.90 70.20 68.70 69.50 4.9M
2022-03-08 67.60 68.90 67.60 68.20 7.1M
2022-03-07 68.50 68.90 67.20 68.50 10.1M
2022-03-04 69.40 70.00 68.60 69.60 5.0M
2022-03-03 70.00 70.50 69.30 69.80 5.5M
2022-03-02 68.50 69.20 68.10 68.90 3.8M
2022-03-01 68.50 69.40 68.40 68.60 6.8M
2022-02-25 67.30 68.40 67.30 68.40 15.9M
2022-02-24 67.10 68.00 66.70 67.60 8.1M
2022-02-23 67.10 68.00 66.90 67.80 5.8M
2022-02-22 67.40 67.90 66.60 67.50 8.5M
2022-02-21 67.70 68.60 67.30 68.20 5.8M
2022-02-18 67.90 68.70 67.40 68.20 7.0M
2022-02-17 68.30 69.40 67.80 68.60 9.9M
2022-02-16 67.30 68.40 66.60 67.90 9.7M
2022-02-15 66.90 67.40 66.30 66.50 10.2M
2022-02-14 66.60 67.00 65.60 66.70 8.4M
2022-02-11 67.80 68.00 66.90 67.50 6.8M
2022-02-10 69.60 69.60 67.70 68.60 7.5M
2022-02-09 68.80 69.50 68.00 69.10 15.7M
2022-02-08 65.00 69.00 64.80 68.80 18.3M
2022-02-07 63.40 64.80 63.40 64.60 5.9M
2022-01-26 63.90 64.00 63.50 63.50 3.3M
2022-01-25 63.10 63.80 62.90 63.80 6.4M
2022-01-24 63.60 64.00 62.90 63.90 4.8M
2022-01-21 63.50 63.70 62.80 63.70 7.6M
2022-01-20 63.50 64.10 63.30 63.70 3.4M
2022-01-19 63.60 63.90 63.00 63.60 4.4M
2022-01-18 64.00 64.40 63.50 63.50 3.9M
2022-01-17 63.60 64.20 63.60 63.80 1.7M
2022-01-14 64.00 64.30 63.60 63.80 2.8M
2022-01-13 63.60 64.60 63.50 64.30 3.5M
2022-01-12 63.50 63.70 62.90 63.60 2.2M
2022-01-11 63.30 63.70 62.80 63.50 2.5M
2022-01-10 63.60 63.60 62.80 63.50 3.2M
2022-01-07 64.40 64.80 63.20 63.70 3.8M
2022-01-06 64.50 64.50 63.10 63.50 5.2M
2022-01-05 64.00 65.00 63.80 64.40 5.0M
2022-01-04 63.40 64.70 63.20 64.40 5.7M
2022-01-03 63.90 64.10 62.90 63.40 2.5M