联发科

2454
🏛️ 中国台湾 →
1,285.00
最后更新: 2025-10-01
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 1,025.00 1,030.00 1,010.00 1,015.00 5.2M
2023-12-28 1,045.00 1,055.00 1,025.00 1,025.00 5.6M
2023-12-27 1,010.00 1,050.00 1,010.00 1,040.00 9.0M
2023-12-26 999.00 1,005.00 995.00 1,000.00 3.5M
2023-12-25 991.00 998.00 987.00 995.00 3.4M
2023-12-22 980.00 990.00 979.00 990.00 3.4M
2023-12-21 972.00 983.00 972.00 976.00 4.7M
2023-12-20 993.00 995.00 983.00 983.00 6.5M
2023-12-19 977.00 994.00 977.00 992.00 5.1M
2023-12-18 995.00 997.00 981.00 989.00 4.9M
2023-12-15 975.00 998.00 971.00 996.00 12.6M
2023-12-14 961.00 969.00 953.00 966.00 6.9M
2023-12-13 944.00 955.00 939.00 955.00 6.2M
2023-12-12 950.00 950.00 935.00 939.00 4.7M
2023-12-11 942.00 944.00 932.00 941.00 5.7M
2023-12-08 941.00 946.00 937.00 943.00 5.2M
2023-12-07 933.00 943.00 927.00 931.00 3.1M
2023-12-06 925.00 933.00 925.00 927.00 3.2M
2023-12-05 925.00 933.00 921.00 929.00 5.4M
2023-12-04 945.00 946.00 930.00 933.00 5.3M
2023-12-01 942.00 947.00 938.00 947.00 3.5M
2023-11-30 949.00 953.00 939.00 945.00 7.9M
2023-11-29 941.00 949.00 936.00 948.00 5.4M
2023-11-28 929.00 942.00 925.00 942.00 5.8M
2023-11-27 946.00 951.00 931.00 931.00 6.4M
2023-11-24 935.00 950.00 932.00 945.00 4.7M
2023-11-23 951.00 951.00 929.00 930.00 5.5M
2023-11-22 928.00 942.00 925.00 942.00 6.7M
2023-11-21 922.00 934.00 915.00 926.00 10.0M
2023-11-20 920.00 924.00 904.00 912.00 7.1M
2023-11-17 896.00 905.00 893.00 904.00 5.0M
2023-11-16 914.00 914.00 891.00 893.00 8.1M
2023-11-15 925.00 925.00 900.00 908.00 8.6M
2023-11-14 916.00 917.00 902.00 905.00 4.9M
2023-11-13 909.00 925.00 905.00 906.00 9.8M
2023-11-10 900.00 904.00 884.00 884.00 8.0M
2023-11-09 913.00 913.00 899.00 905.00 7.0M
2023-11-08 898.00 916.00 895.00 914.00 9.8M
2023-11-07 890.00 899.00 879.00 888.00 7.3M
2023-11-06 879.00 890.00 873.00 882.00 7.5M
2023-11-03 872.00 876.00 864.00 870.00 5.8M
2023-11-02 863.00 877.00 855.00 868.00 10.1M
2023-11-01 854.00 856.00 832.00 846.00 7.0M
2023-10-31 860.00 861.00 834.00 842.00 12.0M
2023-10-30 819.00 864.00 818.00 857.00 16.8M
2023-10-27 824.00 824.00 800.00 801.00 7.4M
2023-10-26 815.00 817.00 811.00 817.00 5.8M
2023-10-25 818.00 832.00 816.00 822.00 6.6M
2023-10-24 821.00 823.00 804.00 816.00 5.2M
2023-10-23 825.00 829.00 816.00 821.00 5.4M
2023-10-20 831.00 837.00 812.00 828.00 8.7M
2023-10-19 811.00 838.00 811.00 830.00 7.9M
2023-10-18 800.00 822.00 800.00 813.00 7.9M
2023-10-17 845.00 854.00 820.00 825.00 8.7M
2023-10-16 838.00 849.00 832.00 840.00 6.0M
2023-10-13 820.00 842.00 818.00 842.00 10.4M
2023-10-12 817.00 819.00 805.00 815.00 7.5M
2023-10-11 790.00 816.00 790.00 814.00 14.1M
2023-10-06 790.00 790.00 781.00 786.00 3.1M
2023-10-05 783.00 786.00 776.00 786.00 6.1M
2023-10-04 771.00 783.00 764.00 780.00 8.1M
2023-10-03 767.00 784.00 766.00 772.00 10.9M
2023-10-02 747.00 748.00 740.00 745.00 4.0M
2023-09-28 739.00 741.00 730.00 735.00 4.7M
2023-09-27 728.00 737.00 728.00 737.00 3.9M
2023-09-26 748.00 755.00 736.00 737.00 4.0M
2023-09-25 741.00 762.00 741.00 755.00 4.7M
2023-09-22 735.00 748.00 728.00 746.00 7.9M
2023-09-21 752.00 762.00 744.00 746.00 5.2M
2023-09-20 765.00 766.00 751.00 759.00 5.6M
2023-09-19 782.00 782.00 764.00 773.00 6.5M
2023-09-18 751.00 792.00 750.00 782.00 12.7M
2023-09-15 741.00 763.00 737.00 763.00 17.6M
2023-09-14 735.00 735.00 725.00 733.00 5.8M
2023-09-13 739.00 744.00 729.00 732.00 9.7M
2023-09-12 710.00 729.00 709.00 728.00 7.0M
2023-09-11 715.00 715.00 708.00 714.00 2.2M
2023-09-08 705.00 710.00 701.00 709.00 4.5M
2023-09-07 709.00 718.00 708.00 717.00 3.3M
2023-09-06 721.00 722.00 712.00 712.00 3.2M
2023-09-05 712.00 718.00 711.00 718.00 5.3M
2023-09-04 713.00 713.00 705.00 711.00 2.5M
2023-09-01 707.00 712.00 701.00 710.00 3.1M
2023-08-31 705.00 714.00 704.00 705.00 6.4M
2023-08-30 714.00 715.00 702.00 709.00 4.4M
2023-08-29 714.00 716.00 702.00 710.00 5.4M
2023-08-28 700.00 709.00 698.00 701.00 6.1M
2023-08-25 692.00 695.00 687.00 694.00 5.8M
2023-08-24 682.00 692.00 680.00 691.00 6.4M
2023-08-23 672.00 676.00 670.00 671.00 2.1M
2023-08-22 675.00 682.00 668.00 672.00 3.8M
2023-08-21 678.00 679.00 667.00 669.00 2.8M
2023-08-18 670.00 679.00 669.00 674.00 3.3M
2023-08-17 680.00 681.00 673.00 674.00 4.9M
2023-08-16 698.00 698.00 683.00 689.00 6.1M
2023-08-15 682.00 684.00 676.00 678.00 2.8M
2023-08-14 672.00 673.00 666.00 672.00 3.8M
2023-08-11 688.00 689.00 675.00 679.00 5.2M
2023-08-10 702.00 703.00 688.00 693.00 4.5M
2023-08-09 689.00 702.00 686.00 701.00 3.2M
2023-08-08 705.00 705.00 690.00 690.00 5.8M
2023-08-07 709.00 712.00 703.00 706.00 5.6M
2023-08-04 710.00 711.00 699.00 706.00 7.3M
2023-08-02 712.00 720.00 704.00 709.00 9.2M
2023-08-01 700.00 715.00 695.00 713.00 14.7M
2023-07-31 691.00 698.00 684.00 690.00 17.2M
2023-07-28 660.00 666.00 655.00 658.00 4.3M
2023-07-27 658.00 661.00 654.00 658.00 4.9M
2023-07-26 665.00 670.00 654.00 655.00 7.8M
2023-07-25 675.00 679.00 665.00 665.00 7.5M
2023-07-24 679.00 690.00 673.00 675.00 7.7M
2023-07-21 677.00 683.00 652.00 682.00 12.0M
2023-07-20 697.00 697.00 689.00 692.00 2.6M
2023-07-19 690.00 699.00 689.00 696.00 6.5M
2023-07-18 680.00 686.00 678.00 683.00 4.9M
2023-07-17 692.00 692.00 681.00 683.00 4.5M
2023-07-14 686.00 698.00 685.00 692.00 6.2M
2023-07-13 692.00 693.00 680.00 680.00 5.7M
2023-07-12 689.00 689.00 680.00 685.00 4.4M
2023-07-11 682.00 687.00 676.00 686.00 3.5M
2023-07-10 680.00 686.00 673.00 673.00 6.1M
2023-07-07 686.00 686.00 680.00 682.00 4.8M
2023-07-06 692.00 699.00 688.00 690.00 4.5M
2023-07-05 703.00 703.00 696.00 697.00 3.8M
2023-07-04 696.00 702.00 691.00 700.00 3.9M
2023-07-03 692.00 698.00 690.00 691.00 3.1M
2023-06-30 692.00 692.00 686.00 688.00 5.4M
2023-06-29 704.00 705.00 695.00 696.00 5.3M
2023-06-28 692.00 697.00 685.00 695.00 6.5M
2023-06-27 680.00 688.00 680.00 681.00 4.7M
2023-06-26 688.00 690.00 685.00 685.00 4.8M
2023-06-21 689.00 696.00 683.00 693.00 17.6M
2023-06-20 708.00 725.00 691.00 691.00 28.4M
2023-06-19 769.00 793.00 764.00 785.00 20.3M
2023-06-16 760.00 765.00 751.00 751.00 10.7M
2023-06-15 777.00 779.00 765.00 766.00 8.5M
2023-06-14 781.00 782.00 776.00 780.00 5.4M
2023-06-13 770.00 782.00 768.00 779.00 7.4M
2023-06-12 769.00 769.00 763.00 767.00 3.9M
2023-06-09 768.00 770.00 761.00 764.00 4.7M
2023-06-08 770.00 775.00 763.00 768.00 7.4M
2023-06-07 759.00 769.00 756.00 768.00 5.5M
2023-06-06 760.00 764.00 752.00 757.00 4.5M
2023-06-05 757.00 767.00 757.00 759.00 5.5M
2023-06-02 754.00 762.00 750.00 751.00 6.6M
2023-06-01 755.00 761.00 748.00 748.00 6.5M
2023-05-31 757.00 767.00 748.00 759.00 12.6M
2023-05-30 759.00 773.00 757.00 763.00 18.9M
2023-05-29 755.00 758.00 738.00 738.00 10.8M
2023-05-26 708.00 737.00 708.00 730.00 11.3M
2023-05-25 708.00 718.00 706.00 708.00 4.8M
2023-05-24 713.00 713.00 701.00 711.00 5.8M
2023-05-23 710.00 722.00 708.00 716.00 5.5M
2023-05-22 702.00 709.00 701.00 705.00 4.7M
2023-05-19 691.00 698.00 690.00 698.00 5.3M
2023-05-18 690.00 694.00 685.00 689.00 4.6M
2023-05-17 680.00 689.00 677.00 685.00 8.0M
2023-05-16 688.00 688.00 680.00 680.00 3.8M
2023-05-15 676.00 682.00 673.00 680.00 3.7M
2023-05-12 673.00 676.00 661.00 673.00 5.3M
2023-05-11 666.00 674.00 664.00 668.00 3.2M
2023-05-10 677.00 677.00 666.00 668.00 3.9M
2023-05-09 681.00 681.00 674.00 677.00 2.2M
2023-05-08 681.00 684.00 674.00 675.00 3.1M
2023-05-05 675.00 678.00 672.00 675.00 3.3M
2023-05-04 674.00 674.00 666.00 668.00 5.8M
2023-05-03 674.00 680.00 668.00 680.00 6.8M
2023-05-02 654.00 673.00 654.00 671.00 6.4M
2023-04-28 668.00 674.00 663.00 665.00 6.8M
2023-04-27 654.00 667.00 653.00 662.00 4.8M
2023-04-26 641.00 652.00 638.00 649.00 7.4M
2023-04-25 678.00 678.00 650.00 650.00 9.0M
2023-04-24 663.00 681.00 663.00 676.00 4.8M
2023-04-21 676.00 679.00 665.00 665.00 5.5M
2023-04-20 661.00 684.00 661.00 673.00 10.2M
2023-04-19 682.00 685.00 675.00 675.00 11.6M
2023-04-18 702.00 703.00 685.00 688.00 15.1M
2023-04-17 705.00 710.00 694.00 709.00 14.8M
2023-04-14 754.00 758.00 746.00 748.00 6.0M
2023-04-13 759.00 760.00 749.00 750.00 5.8M
2023-04-12 756.00 760.00 752.00 758.00 4.6M
2023-04-11 743.00 759.00 743.00 756.00 4.7M
2023-04-10 748.00 750.00 739.00 742.00 6.0M
2023-04-07 749.00 752.00 743.00 749.00 4.6M
2023-04-06 774.00 777.00 751.00 753.00 9.3M
2023-03-31 778.00 789.00 778.00 787.00 4.5M
2023-03-30 780.00 783.00 775.00 778.00 3.6M
2023-03-29 774.00 775.00 765.00 773.00 3.0M
2023-03-28 775.00 780.00 766.00 766.00 4.1M
2023-03-27 789.00 790.00 779.00 780.00 3.1M
2023-03-24 790.00 794.00 785.00 790.00 4.4M
2023-03-23 780.00 794.00 778.00 793.00 4.9M
2023-03-22 777.00 785.00 776.00 781.00 5.7M
2023-03-21 776.00 779.00 763.00 771.00 5.4M
2023-03-20 773.00 780.00 768.00 770.00 5.3M
2023-03-17 770.00 777.00 766.00 773.00 6.8M
2023-03-16 751.00 765.00 748.00 756.00 6.0M
2023-03-15 766.00 773.00 757.00 758.00 5.3M
2023-03-14 749.00 768.00 749.00 761.00 6.6M
2023-03-13 756.00 764.00 743.00 764.00 5.3M
2023-03-10 759.00 761.00 753.00 756.00 6.0M
2023-03-09 769.00 775.00 767.00 767.00 5.3M
2023-03-08 782.00 784.00 765.00 768.00 8.7M
2023-03-07 789.00 790.00 783.00 788.00 5.2M
2023-03-06 785.00 795.00 777.00 784.00 7.7M
2023-03-03 778.00 789.00 771.00 775.00 6.6M
2023-03-02 790.00 790.00 773.00 775.00 9.7M
2023-03-01 737.00 795.00 731.00 791.00 16.6M
2023-02-24 751.00 752.00 723.00 723.00 8.2M
2023-02-23 724.00 745.00 722.00 745.00 8.2M
2023-02-22 718.00 722.00 713.00 713.00 4.6M
2023-02-21 728.00 734.00 724.00 725.00 2.7M
2023-02-20 725.00 732.00 719.00 726.00 2.6M
2023-02-17 708.00 723.00 707.00 723.00 3.6M
2023-02-16 716.00 718.00 706.00 711.00 5.2M
2023-02-15 730.00 730.00 708.00 710.00 7.0M
2023-02-14 737.00 742.00 731.00 732.00 3.5M
2023-02-13 735.00 737.00 726.00 731.00 4.2M
2023-02-10 749.00 749.00 739.00 740.00 3.2M
2023-02-09 740.00 749.00 736.00 749.00 4.0M
2023-02-08 726.00 747.00 725.00 744.00 8.0M
2023-02-07 739.00 739.00 716.00 717.00 7.4M
2023-02-06 745.00 749.00 730.00 731.00 7.7M
2023-02-03 742.00 753.00 741.00 751.00 6.6M
2023-02-02 747.00 753.00 737.00 747.00 11.4M
2023-02-01 724.00 728.00 718.00 724.00 5.8M
2023-01-31 734.00 752.00 716.00 718.00 13.1M
2023-01-30 734.00 739.00 709.00 739.00 19.0M
2023-01-17 706.00 709.00 693.00 693.00 4.8M
2023-01-16 707.00 712.00 701.00 704.00 5.3M
2023-01-13 722.00 726.00 691.00 694.00 7.9M
2023-01-12 710.00 720.00 708.00 715.00 6.6M
2023-01-11 700.00 707.00 694.00 707.00 7.1M
2023-01-10 684.00 696.00 681.00 694.00 8.8M
2023-01-09 671.00 675.00 665.00 675.00 7.1M
2023-01-06 634.00 660.00 634.00 660.00 8.0M
2023-01-05 638.00 641.00 625.00 631.00 5.4M
2023-01-04 639.00 644.00 635.00 636.00 3.1M
2023-01-03 623.00 645.00 621.00 644.00 4.5M