笙泉科技

3122
🏛️ 中国台湾 →
25.90
最后更新: 2025-10-03
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 58.20 58.50 57.30 57.50 0.0M
2021-12-29 58.60 58.80 57.40 57.70 0.0M
2021-12-28 60.30 60.30 58.20 58.40 0.0M
2021-12-27 60.60 60.60 59.50 59.50 0.0M
2021-12-24 60.00 62.50 60.00 60.60 0.0M
2021-12-23 60.00 60.00 58.70 59.10 0.0M
2021-12-22 59.60 60.70 58.80 58.80 0.0M
2021-12-21 58.70 59.40 58.30 58.50 0.0M
2021-12-20 57.90 60.30 57.90 58.00 0.0M
2021-12-17 59.80 59.80 57.50 57.80 0.0M
2021-12-16 59.60 60.80 59.00 60.20 0.0M
2021-12-15 56.50 59.00 56.50 58.50 0.0M
2021-12-14 59.50 60.00 55.80 56.20 0.0M
2021-12-13 58.60 60.80 58.60 59.70 0.0M
2021-12-10 60.00 60.90 58.60 58.60 0.0M
2021-12-09 62.30 62.60 60.30 60.50 0.0M
2021-12-08 65.50 66.10 61.50 61.70 0.0M
2021-12-07 65.10 68.70 64.60 65.00 0.0M
2021-12-06 63.50 65.40 62.80 64.90 0.0M
2021-12-03 65.30 66.10 63.70 64.00 0.0M
2021-12-02 65.20 67.90 64.60 64.90 0.0M
2021-12-01 63.30 65.90 61.80 65.70 0.0M
2021-11-30 65.50 68.70 64.00 64.30 0.0M
2021-11-29 59.40 65.40 58.50 65.40 0.0M
2021-11-26 61.40 62.50 58.70 59.50 0.0M
2021-11-25 62.00 63.70 60.50 61.50 0.0M
2021-11-24 62.60 64.70 61.50 62.70 0.0M
2021-11-23 65.00 67.50 61.80 61.80 0.0M
2021-11-22 67.00 67.80 64.50 65.80 0.0M
2021-11-19 65.20 68.90 63.50 67.80 0.0M
2021-11-18 68.00 70.90 64.90 65.10 0.0M
2021-11-17 67.40 69.00 63.60 66.20 0.0M
2021-11-16 67.80 72.80 65.90 67.40 0.0M
2021-11-15 62.30 66.80 62.00 66.80 0.0M
2021-11-12 58.00 60.80 57.00 60.80 0.0M
2021-11-11 51.60 55.80 50.50 55.30 0.0M
2021-11-10 53.00 53.00 50.10 52.10 0.0M
2021-11-09 48.10 51.40 48.00 50.00 0.0M
2021-11-08 48.80 48.80 46.85 47.05 0.0M
2021-11-05 49.20 49.75 48.05 48.20 0.0M
2021-11-04 48.00 49.60 46.80 48.60 0.0M
2021-11-03 47.40 49.35 46.90 47.55 0.0M
2021-11-02 47.30 49.90 45.75 45.85 0.0M
2021-11-01 46.45 48.20 46.40 46.90 0.0M
2021-10-29 52.70 52.70 44.95 46.45 0.0M
2021-10-28 44.45 47.95 44.40 47.95 0.0M
2021-10-27 42.75 44.20 42.10 43.60 0.0M
2021-10-26 43.90 44.50 42.45 42.80 0.0M
2021-10-25 43.80 44.20 42.85 43.60 0.0M
2021-10-22 43.65 44.15 42.50 43.80 0.0M
2021-10-21 43.10 44.35 43.00 43.10 0.0M
2021-10-20 41.95 43.80 41.65 43.10 0.0M
2021-10-19 41.30 42.20 41.20 41.50 0.0M
2021-10-18 40.80 42.00 40.05 41.00 0.0M
2021-10-15 40.85 40.85 39.65 40.20 0.0M
2021-10-14 40.00 40.30 38.30 39.10 0.0M
2021-10-13 41.25 41.30 38.80 39.10 0.0M
2021-10-12 41.00 42.00 40.30 40.30 0.0M
2021-10-08 41.55 42.60 40.20 40.95 0.0M
2021-10-07 40.50 41.80 40.50 41.20 0.0M
2021-10-06 41.20 41.65 39.50 39.60 0.0M
2021-10-05 38.35 41.00 37.25 40.45 0.0M
2021-10-04 41.85 41.85 38.40 38.40 0.0M
2021-10-01 43.80 43.80 40.65 41.05 0.0M
2021-09-30 45.20 45.60 43.80 44.20 0.0M
2021-09-29 45.50 46.75 44.80 44.85 0.0M
2021-09-28 47.90 48.45 47.00 47.35 0.0M
2021-09-27 47.65 49.50 47.45 48.50 0.0M
2021-09-24 45.60 48.25 45.55 47.20 0.0M
2021-09-23 47.50 47.50 45.00 45.15 0.0M
2021-09-22 44.80 46.50 44.50 45.95 0.0M
2021-09-17 48.60 49.25 47.85 47.90 0.0M
2021-09-16 49.00 49.35 48.30 48.50 0.0M
2021-09-15 48.45 48.90 46.30 47.90 0.0M
2021-09-14 49.60 50.60 48.00 48.30 0.0M
2021-09-13 50.30 50.30 48.90 48.95 0.0M
2021-09-10 51.00 51.30 49.70 50.30 0.0M
2021-09-09 49.20 52.00 48.50 51.30 0.0M
2021-09-08 51.30 52.10 48.90 49.10 0.0M
2021-09-07 54.60 55.90 50.40 52.70 0.0M
2021-09-06 54.10 56.50 53.00 55.00 0.0M
2021-09-03 50.30 53.60 50.30 53.20 0.0M
2021-09-02 53.20 54.30 49.20 50.00 0.0M
2021-09-01 50.90 55.60 50.40 52.70 0.0M
2021-08-31 49.35 51.80 48.85 51.10 0.0M
2021-08-30 50.00 51.70 49.10 49.40 0.0M
2021-08-27 49.85 50.60 48.50 48.80 0.0M
2021-08-26 50.00 52.60 49.50 49.90 0.0M
2021-08-25 45.15 49.35 45.15 49.35 0.0M
2021-08-24 46.90 47.90 44.90 44.90 0.0M
2021-08-23 44.50 46.30 44.00 46.15 0.0M
2021-08-20 43.20 44.30 41.30 43.30 0.0M
2021-08-19 46.00 46.75 42.35 42.45 0.0M
2021-08-18 43.25 47.00 42.40 47.00 0.0M
2021-08-17 46.45 47.15 43.15 43.85 0.0M
2021-08-16 45.20 46.45 44.25 46.20 0.0M
2021-08-13 47.20 48.20 45.20 45.20 0.0M
2021-08-12 47.00 48.75 46.50 47.50 0.0M
2021-08-11 49.25 49.80 45.70 46.00 0.0M
2021-08-10 52.00 52.50 47.50 48.25 0.0M
2021-08-09 55.90 56.90 51.60 52.00 0.0M
2021-08-06 56.80 57.20 53.10 55.20 0.0M
2021-08-05 52.80 57.20 52.20 57.20 0.0M
2021-08-04 52.50 54.80 51.80 52.00 0.0M
2021-08-03 53.60 55.20 51.80 52.00 0.0M
2021-08-02 53.00 54.80 51.50 53.80 0.0M
2021-07-30 55.00 56.80 52.40 53.00 0.0M
2021-07-29 49.45 52.80 47.40 52.80 0.0M
2021-07-28 51.60 51.70 45.55 48.05 0.0M
2021-07-27 55.30 56.50 50.50 50.60 0.0M
2021-07-26 54.80 57.70 54.60 55.10 0.0M
2021-07-23 58.50 61.40 54.00 54.60 0.0M
2021-07-22 61.10 63.20 57.60 58.00 0.0M
2021-07-21 61.60 62.60 58.40 61.70 0.0M
2021-07-20 51.50 57.80 51.00 57.80 0.0M
2021-07-19 51.50 55.80 50.50 52.60 0.0M
2021-07-16 50.50 56.60 49.55 51.50 0.0M
2021-07-15 47.50 51.60 45.55 51.50 0.0M
2021-07-14 51.50 51.50 46.20 47.40 0.0M
2021-07-13 51.80 52.30 48.10 49.90 0.0M
2021-07-12 47.60 47.60 47.60 47.60 0.0M
2021-07-09 39.95 43.30 39.20 43.30 0.0M
2021-07-08 38.50 40.35 38.15 39.40 0.0M
2021-07-07 38.05 39.10 37.85 38.00 0.0M
2021-07-06 39.15 39.80 37.80 38.10 0.0M
2021-07-05 37.60 38.85 37.55 38.00 0.0M
2021-07-02 36.15 37.90 35.40 37.30 0.0M
2021-07-01 37.20 37.70 36.10 36.10 0.0M
2021-06-30 37.55 37.80 37.00 37.05 0.0M
2021-06-29 38.70 38.90 36.90 37.15 0.0M
2021-06-28 37.85 39.80 36.70 38.30 0.0M
2021-06-25 38.75 38.75 37.55 37.65 0.0M
2021-06-24 38.60 38.65 37.75 38.05 0.0M
2021-06-23 37.00 39.15 36.90 37.70 0.0M
2021-06-22 39.15 39.75 37.10 37.25 0.0M
2021-06-21 41.50 42.40 38.35 38.40 0.0M
2021-06-18 42.70 45.40 41.50 42.60 0.0M
2021-06-17 41.00 42.35 39.90 42.25 0.0M
2021-06-16 39.90 42.35 39.25 41.20 0.0M
2021-06-15 39.80 40.90 39.15 39.40 0.0M
2021-06-11 40.00 42.50 38.60 40.00 0.0M
2021-06-10 38.10 40.50 37.55 39.25 0.0M
2021-06-09 36.00 37.80 35.20 36.85 0.0M
2021-06-08 35.75 36.80 35.30 35.55 0.0M
2021-06-07 37.00 37.30 34.25 35.55 0.0M
2021-06-04 39.15 39.50 37.00 37.00 0.0M
2021-06-03 40.05 40.80 39.30 39.60 0.0M
2021-06-02 39.85 41.20 38.50 40.65 0.0M
2021-06-01 36.80 39.60 36.55 38.90 0.0M
2021-05-31 36.55 37.75 35.50 36.15 0.0M
2021-05-28 35.35 37.85 35.35 36.35 0.0M
2021-05-27 36.20 37.15 35.05 35.20 0.0M
2021-05-26 40.20 40.55 36.50 36.75 0.0M
2021-05-25 34.65 37.15 34.05 37.15 0.0M
2021-05-24 31.60 34.60 31.60 33.80 0.0M
2021-05-21 31.60 33.20 31.10 32.15 0.0M
2021-05-20 32.40 33.05 30.50 30.90 0.0M
2021-05-19 31.00 32.45 29.95 32.30 0.0M
2021-05-18 28.90 30.80 28.20 30.80 0.0M
2021-05-17 28.05 30.45 28.00 28.00 0.0M
2021-05-14 33.35 35.55 30.45 31.10 0.0M
2021-05-13 29.80 34.30 28.50 33.15 0.0M
2021-05-12 33.85 34.50 30.80 31.25 0.0M
2021-05-11 36.00 36.90 34.20 34.20 0.0M
2021-05-10 39.80 39.80 36.80 38.00 0.0M
2021-05-07 36.00 38.50 36.00 38.50 0.0M
2021-05-06 34.00 35.45 33.20 35.00 0.0M
2021-05-05 32.80 35.60 32.25 34.00 0.0M
2021-05-04 35.20 36.75 32.05 32.85 0.0M
2021-05-03 39.60 40.10 35.60 35.60 0.0M
2021-04-29 40.80 41.25 39.50 39.55 0.0M
2021-04-28 40.70 42.35 40.55 40.55 0.0M
2021-04-27 41.20 41.50 40.00 40.45 0.0M
2021-04-26 43.40 44.50 41.50 41.55 0.0M
2021-04-23 37.50 41.50 37.00 41.50 0.0M
2021-04-22 40.20 41.45 37.00 37.75 0.0M
2021-04-21 42.40 42.50 39.60 40.20 0.0M
2021-04-20 37.45 40.15 37.40 40.15 0.0M
2021-04-19 38.60 39.90 36.20 36.50 0.0M
2021-04-16 43.05 44.50 40.05 40.05 0.0M
2021-04-15 39.35 45.00 37.30 44.50 0.0M
2021-04-14 45.85 46.30 41.40 41.40 0.0M
2021-04-13 45.40 47.55 45.00 46.00 0.0M
2021-04-12 49.00 49.00 45.45 45.45 0.0M
2021-04-09 55.60 55.60 50.10 50.50 0.0M
2021-04-08 52.40 56.20 52.10 55.60 0.0M
2021-04-07 50.50 51.30 49.10 51.10 0.0M
2021-04-06 49.50 49.65 48.50 49.65 0.0M
2021-04-01 50.00 50.00 48.00 49.50 0.0M
2021-03-31 49.50 51.00 49.45 49.50 0.0M
2021-03-30 47.10 47.90 46.10 47.90 0.0M
2021-03-29 42.50 43.60 42.15 43.55 0.0M
2021-03-26 44.00 44.80 41.20 41.20 0.0M
2021-03-25 38.30 41.10 38.30 41.10 0.0M
2021-03-24 34.75 40.70 34.65 37.40 0.0M
2021-03-23 37.40 37.40 36.00 37.40 0.0M
2021-03-22 34.00 34.00 34.00 34.00 0.0M
2021-03-19 27.55 30.95 27.55 30.95 0.0M
2021-03-18 26.50 28.95 26.00 28.15 0.0M
2021-03-17 24.70 26.50 24.20 26.45 0.0M
2021-03-16 27.40 27.40 24.95 24.95 0.0M
2021-03-15 23.35 24.95 22.75 24.95 0.0M
2021-03-12 22.15 23.00 22.15 22.70 0.0M
2021-03-11 22.90 22.90 21.75 22.20 0.0M
2021-03-10 19.70 21.30 19.70 21.30 0.0M
2021-03-09 19.30 19.90 19.30 19.40 0.0M
2021-03-08 21.50 21.50 20.00 20.15 0.0M
2021-03-05 21.95 22.00 21.10 21.10 0.0M
2021-03-04 21.75 22.25 21.50 21.95 0.0M
2021-03-03 21.90 21.90 21.30 21.65 0.0M
2021-03-02 23.90 23.90 21.90 21.90 0.0M
2021-02-26 23.00 24.30 23.00 23.40 0.0M
2021-02-25 24.25 24.30 22.70 23.60 0.0M
2021-02-24 23.55 24.15 21.90 22.10 0.0M
2021-02-23 22.90 23.40 22.50 23.40 0.0M
2021-02-22 20.00 21.30 20.00 21.30 0.0M
2021-02-19 18.90 19.90 18.50 19.40 0.0M
2021-02-18 17.60 19.35 17.05 19.30 0.0M
2021-02-17 16.70 17.65 16.60 17.60 0.0M
2021-02-05 16.85 17.05 16.35 16.60 0.0M
2021-02-04 16.75 16.95 16.50 16.70 0.0M
2021-02-03 16.90 17.35 16.80 16.85 0.0M
2021-02-02 17.00 17.00 16.55 16.70 0.0M
2021-02-01 17.40 17.40 16.50 16.70 0.0M
2021-01-29 16.95 18.45 16.95 17.50 0.0M
2021-01-28 16.65 17.10 16.35 16.80 0.0M
2021-01-27 16.55 16.90 16.30 16.70 0.0M
2021-01-26 16.95 17.00 16.45 16.50 0.0M
2021-01-25 16.25 16.90 15.85 16.80 0.0M
2021-01-22 16.30 17.80 16.30 16.45 0.0M
2021-01-21 17.00 17.20 16.10 16.20 0.0M
2021-01-20 17.90 17.90 16.60 16.60 0.0M
2021-01-19 17.85 18.10 17.50 17.55 0.0M
2021-01-18 17.40 17.90 15.85 17.80 0.0M
2021-01-15 18.00 18.00 17.25 17.30 0.0M
2021-01-14 17.10 17.50 17.00 17.45 0.0M
2021-01-13 16.85 17.15 16.60 16.95 0.0M
2021-01-12 16.90 17.55 16.60 16.60 0.0M
2021-01-11 17.40 17.45 16.75 17.00 0.0M
2021-01-08 18.00 18.15 16.95 17.00 0.0M
2021-01-07 18.45 18.60 17.80 17.90 0.0M
2021-01-06 19.05 19.25 18.00 18.40 0.0M
2021-01-05 19.30 19.90 18.75 19.05 0.0M
2021-01-04 18.90 19.40 18.80 19.00 0.0M