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
2023-12-29 45.40 46.20 45.20 45.60 0.0M
2023-12-28 46.75 46.75 45.50 45.60 0.0M
2023-12-27 47.00 48.05 46.30 46.30 0.0M
2023-12-26 43.65 47.50 43.65 46.95 0.0M
2023-12-25 44.55 44.60 43.65 43.65 0.0M
2023-12-22 44.60 45.35 44.25 44.25 0.0M
2023-12-21 44.55 44.90 43.85 44.40 0.0M
2023-12-20 45.60 46.45 45.00 45.10 0.0M
2023-12-19 46.00 46.00 44.65 45.20 0.0M
2023-12-18 46.50 47.55 45.95 46.00 0.0M
2023-12-15 48.55 49.80 46.80 46.80 0.0M
2023-12-14 51.00 52.00 48.30 49.00 0.0M
2023-12-13 51.40 52.50 50.50 50.60 0.0M
2023-12-12 51.00 53.20 49.85 50.90 0.0M
2023-12-11 51.30 51.70 50.10 50.40 0.0M
2023-12-08 50.80 51.90 50.60 50.70 0.0M
2023-12-07 52.00 52.40 50.10 50.30 0.0M
2023-12-06 51.60 55.70 51.40 51.40 0.0M
2023-12-05 50.90 51.80 49.40 51.60 0.0M
2023-12-04 52.40 52.70 50.00 50.60 0.0M
2023-12-01 53.00 53.10 52.10 52.10 0.0M
2023-11-30 53.80 55.10 52.40 53.00 0.0M
2023-11-29 53.80 54.70 52.10 52.80 0.0M
2023-11-28 49.05 53.30 48.85 53.30 0.0M
2023-11-27 50.50 50.80 48.50 48.50 0.0M
2023-11-24 53.30 53.30 50.40 50.50 0.0M
2023-11-23 53.00 56.30 51.60 52.90 0.0M
2023-11-22 46.90 51.20 46.90 51.20 0.0M
2023-11-21 46.60 47.40 46.00 46.60 0.0M
2023-11-20 46.90 46.90 45.85 46.35 0.0M
2023-11-17 47.40 48.85 46.60 46.60 0.0M
2023-11-16 48.30 48.30 46.75 47.40 0.0M
2023-11-15 48.60 49.10 47.30 47.40 0.0M
2023-11-14 47.05 48.60 47.05 48.00 0.0M
2023-11-13 46.60 47.10 45.60 47.10 0.0M
2023-11-10 47.55 48.65 46.15 46.15 0.0M
2023-11-09 51.70 52.20 46.75 47.25 0.0M
2023-11-08 46.55 50.10 46.50 50.10 0.0M
2023-11-07 45.10 46.10 44.95 45.55 0.0M
2023-11-06 45.95 46.35 44.10 45.20 0.0M
2023-11-03 47.00 47.80 45.50 45.50 0.0M
2023-11-02 48.35 49.00 46.80 47.00 0.0M
2023-11-01 48.55 49.60 45.75 47.35 0.0M
2023-10-31 47.70 51.00 45.05 48.00 0.0M
2023-10-30 46.15 48.90 45.85 46.85 0.0M
2023-10-27 44.15 48.50 44.15 45.70 0.0M
2023-10-26 46.20 46.65 44.15 44.15 0.0M
2023-10-25 45.60 48.20 44.70 47.30 0.0M
2023-10-24 49.85 49.85 43.60 45.00 0.0M
2023-10-23 42.00 46.50 41.80 46.50 0.0M
2023-10-20 46.65 47.80 42.30 42.30 0.0M
2023-10-19 39.60 43.75 39.15 43.75 0.0M
2023-10-18 37.35 40.40 37.05 39.80 0.0M
2023-10-17 40.80 41.75 37.70 37.70 0.0M
2023-10-16 43.50 43.65 39.40 39.45 0.0M
2023-10-13 46.10 46.60 43.60 43.70 0.0M
2023-10-12 46.00 47.35 44.30 46.00 0.0M
2023-10-11 45.15 49.60 44.20 45.25 0.0M
2023-10-06 44.40 45.60 43.40 45.60 0.0M
2023-10-05 46.50 47.55 44.75 45.45 0.0M
2023-10-04 39.55 43.25 39.55 43.25 0.0M
2023-10-03 35.65 39.35 35.50 39.35 0.0M
2023-10-02 37.00 37.45 35.25 35.80 0.0M
2023-09-28 38.15 38.15 34.55 36.00 0.0M
2023-09-27 31.25 35.20 31.25 35.20 0.0M
2023-09-26 30.95 33.20 30.45 32.00 0.0M
2023-09-25 31.60 31.60 30.40 30.50 0.0M
2023-09-22 30.60 32.50 30.20 31.60 0.0M
2023-09-21 31.80 31.80 30.45 31.00 0.0M
2023-09-20 33.50 34.45 31.15 31.90 0.0M
2023-09-19 30.15 31.35 30.15 31.35 0.0M
2023-09-18 27.15 29.20 27.05 28.50 0.0M
2023-09-15 26.60 27.00 26.00 26.60 0.0M
2023-09-14 27.85 28.00 26.55 26.75 0.0M
2023-09-13 25.50 27.05 25.30 27.05 0.0M
2023-09-12 25.30 25.30 24.50 24.60 0.0M
2023-09-11 25.00 25.05 24.50 24.70 0.0M
2023-09-08 25.80 25.80 25.05 25.10 0.0M
2023-09-07 24.90 25.00 24.80 24.90 0.0M
2023-09-06 25.00 25.05 24.90 24.90 0.0M
2023-09-05 24.95 25.20 24.70 24.85 0.0M
2023-09-04 24.45 25.30 24.40 24.90 0.0M
2023-09-01 24.05 24.30 24.05 24.15 0.0M
2023-08-31 24.10 24.25 24.05 24.20 0.0M
2023-08-30 24.45 24.45 24.00 24.15 0.0M
2023-08-29 23.70 24.00 23.65 24.00 0.0M
2023-08-28 23.75 23.90 23.45 23.60 0.0M
2023-08-25 23.75 24.15 23.70 23.70 0.0M
2023-08-24 24.15 24.50 23.70 23.70 0.0M
2023-08-23 23.80 24.00 23.50 23.90 0.0M
2023-08-22 24.50 24.50 24.00 24.10 0.0M
2023-08-21 24.55 24.60 24.20 24.30 0.0M
2023-08-18 24.00 24.70 24.00 24.30 0.0M
2023-08-17 24.15 24.60 24.15 24.35 0.0M
2023-08-16 23.90 24.50 23.50 24.20 0.0M
2023-08-15 24.10 24.90 23.75 23.90 0.0M
2023-08-14 24.95 24.95 23.05 23.55 0.0M
2023-08-11 24.35 25.00 23.95 24.55 0.0M
2023-08-10 24.50 24.50 24.30 24.30 0.0M
2023-08-09 24.50 25.00 24.30 24.85 0.0M
2023-08-08 24.60 24.80 24.35 24.40 0.0M
2023-08-07 24.65 24.95 24.60 24.65 0.0M
2023-08-04 24.60 25.00 24.25 24.65 0.0M
2023-08-02 25.45 25.50 24.50 24.60 0.0M
2023-08-01 25.25 25.25 24.65 24.95 0.0M
2023-07-31 26.15 26.15 24.90 25.05 0.0M
2023-07-28 25.00 25.55 25.00 25.25 0.0M
2023-07-27 25.15 25.20 24.80 25.00 0.0M
2023-07-26 25.00 25.00 24.65 24.65 0.0M
2023-07-25 24.65 25.10 24.65 25.00 0.0M
2023-07-24 25.25 25.25 24.50 24.60 0.0M
2023-07-21 25.35 25.50 25.10 25.15 0.0M
2023-07-20 25.20 26.20 25.20 25.60 0.0M
2023-07-19 25.60 25.75 25.10 25.10 0.0M
2023-07-18 26.35 26.50 25.60 25.60 0.0M
2023-07-17 26.55 26.55 26.00 26.20 0.0M
2023-07-14 25.90 26.55 25.60 26.30 0.0M
2023-07-13 25.95 26.25 25.80 25.90 0.0M
2023-07-12 26.10 26.45 25.80 25.80 0.0M
2023-07-11 26.65 26.90 26.10 26.10 0.0M
2023-07-10 26.50 27.10 26.10 26.40 0.0M
2023-07-07 27.40 27.40 26.65 27.00 0.0M
2023-07-06 28.00 28.10 27.30 27.40 0.0M
2023-07-05 28.50 28.50 28.00 28.20 0.0M
2023-07-04 28.35 29.05 28.35 28.50 0.0M
2023-07-03 28.70 29.30 28.00 28.25 0.0M
2023-06-30 27.55 29.35 27.20 28.40 0.0M
2023-06-29 27.70 27.70 27.10 27.30 0.0M
2023-06-28 29.05 29.05 27.25 27.70 0.0M
2023-06-27 28.80 30.40 28.00 28.50 0.0M
2023-06-26 26.00 28.15 25.90 28.15 0.0M
2023-06-21 25.80 25.80 25.45 25.60 0.0M
2023-06-20 26.00 26.00 25.50 25.80 0.0M
2023-06-19 25.10 26.50 25.10 26.00 0.0M
2023-06-16 25.45 25.45 24.90 25.10 0.0M
2023-06-15 25.10 25.25 24.80 25.25 0.0M
2023-06-14 25.05 25.50 25.00 25.10 0.0M
2023-06-13 24.85 25.20 24.85 25.15 0.0M
2023-06-12 25.65 25.65 24.75 24.80 0.0M
2023-06-09 25.25 25.60 25.00 25.25 0.0M
2023-06-08 25.20 25.55 25.20 25.30 0.0M
2023-06-07 25.00 25.80 25.00 25.50 0.0M
2023-06-06 25.45 25.45 25.05 25.05 0.0M
2023-06-05 24.90 25.35 24.90 25.35 0.0M
2023-06-02 24.85 25.25 24.70 24.80 0.0M
2023-06-01 24.60 25.00 24.60 24.90 0.0M
2023-05-31 24.80 25.10 24.65 25.05 0.0M
2023-05-30 25.15 25.15 24.65 24.80 0.0M
2023-05-29 24.35 24.90 24.35 24.90 0.0M
2023-05-26 24.80 24.85 24.15 24.25 0.0M
2023-05-25 24.80 25.10 24.60 24.80 0.0M
2023-05-24 25.30 25.30 25.05 25.10 0.0M
2023-05-23 24.90 25.20 24.80 25.05 0.0M
2023-05-22 24.70 25.00 24.70 24.80 0.0M
2023-05-19 24.60 25.25 24.60 24.70 0.0M
2023-05-18 24.85 24.85 24.50 24.55 0.0M
2023-05-17 24.95 25.00 24.65 24.70 0.0M
2023-05-16 24.00 25.10 24.00 24.80 0.0M
2023-05-15 24.15 24.15 23.80 23.95 0.0M
2023-05-12 24.95 24.95 24.15 24.40 0.0M
2023-05-11 25.00 25.00 24.30 24.30 0.0M
2023-05-10 24.60 25.10 24.35 24.95 0.0M
2023-05-09 25.75 26.15 24.85 24.85 0.0M
2023-05-08 25.90 25.90 25.55 25.70 0.0M
2023-05-05 25.45 25.70 25.45 25.70 0.0M
2023-05-04 25.20 25.60 25.20 25.55 0.0M
2023-05-03 25.55 25.55 25.40 25.50 0.0M
2023-05-02 25.00 25.90 25.00 25.65 0.0M
2023-04-28 25.20 25.45 25.20 25.20 0.0M
2023-04-27 25.00 25.15 24.60 25.05 0.0M
2023-04-26 24.00 25.30 24.00 25.00 0.0M
2023-04-25 25.50 25.50 24.10 24.35 0.0M
2023-04-24 24.80 25.30 24.80 25.25 0.0M
2023-04-21 26.00 26.05 24.80 24.80 0.0M
2023-04-20 26.60 26.60 25.65 25.75 0.0M
2023-04-19 27.10 27.20 26.50 26.55 0.0M
2023-04-18 27.50 27.50 26.90 27.05 0.0M
2023-04-17 27.50 27.75 27.40 27.40 0.0M
2023-04-14 28.00 28.00 27.40 27.40 0.0M
2023-04-13 28.05 28.20 27.55 27.70 0.0M
2023-04-12 27.60 28.05 27.50 27.90 0.0M
2023-04-11 27.30 27.55 27.25 27.45 0.0M
2023-04-10 27.30 27.60 27.10 27.15 0.0M
2023-04-07 27.65 27.65 27.10 27.20 0.0M
2023-04-06 27.65 27.65 27.10 27.40 0.0M
2023-03-31 27.35 27.60 27.35 27.40 0.0M
2023-03-30 27.25 27.65 27.25 27.35 0.0M
2023-03-29 27.55 27.70 27.05 27.10 0.0M
2023-03-28 28.30 28.45 27.30 27.40 0.0M
2023-03-27 28.55 28.90 28.00 28.00 0.0M
2023-03-24 28.70 28.70 28.30 28.30 0.0M
2023-03-23 28.20 28.90 28.20 28.40 0.0M
2023-03-22 28.90 28.95 28.40 28.45 0.0M
2023-03-21 27.85 28.65 27.75 28.45 0.0M
2023-03-20 27.10 28.00 27.10 27.55 0.0M
2023-03-17 26.80 27.60 26.80 27.35 0.0M
2023-03-16 27.70 27.70 26.30 26.65 0.0M
2023-03-15 27.55 27.90 27.35 27.40 0.0M
2023-03-14 27.00 27.45 26.85 27.05 0.0M
2023-03-13 27.55 27.60 26.50 27.15 0.0M
2023-03-10 28.80 28.80 27.55 27.80 0.0M
2023-03-09 29.95 30.20 28.90 28.90 0.0M
2023-03-08 28.30 29.50 27.95 29.10 0.0M
2023-03-07 28.60 29.25 28.30 28.30 0.0M
2023-03-06 28.15 28.65 28.00 28.45 0.0M
2023-03-03 28.00 28.30 27.70 27.80 0.0M
2023-03-02 28.15 28.15 27.70 27.70 0.0M
2023-03-01 28.20 28.25 27.50 28.05 0.0M
2023-02-24 28.90 28.90 28.05 28.20 0.0M
2023-02-23 28.30 28.75 28.15 28.45 0.0M
2023-02-22 28.60 28.60 27.75 28.05 0.0M
2023-02-21 28.30 29.10 28.30 28.65 0.0M
2023-02-20 27.95 28.50 27.95 28.25 0.0M
2023-02-17 27.85 28.05 27.70 28.05 0.0M
2023-02-16 27.80 28.20 27.50 28.05 0.0M
2023-02-15 27.90 29.70 27.45 27.90 0.0M
2023-02-14 26.65 29.00 26.60 27.85 0.0M
2023-02-13 26.50 26.80 26.40 26.40 0.0M
2023-02-10 27.35 27.35 26.40 26.50 0.0M
2023-02-09 28.00 28.00 27.35 27.35 0.0M
2023-02-08 27.75 28.40 27.50 28.00 0.0M
2023-02-07 27.20 27.50 27.05 27.30 0.0M
2023-02-06 27.00 27.90 27.00 27.35 0.0M
2023-02-03 27.70 27.95 27.00 27.55 0.0M
2023-02-02 27.60 28.15 27.50 27.70 0.0M
2023-02-01 26.00 27.75 26.00 27.40 0.0M
2023-01-31 25.55 26.10 25.25 25.95 0.0M
2023-01-30 24.50 25.35 24.50 25.30 0.0M
2023-01-17 24.55 24.70 24.30 24.40 0.0M
2023-01-16 25.00 25.35 24.30 24.40 0.0M
2023-01-13 25.85 25.85 24.80 24.90 0.0M
2023-01-12 26.30 26.50 25.35 25.40 0.0M
2023-01-11 26.45 26.55 25.95 26.00 0.0M
2023-01-10 26.30 26.30 25.75 26.05 0.0M
2023-01-09 26.80 26.80 25.75 25.85 0.0M
2023-01-06 25.65 25.95 25.60 25.85 0.0M
2023-01-05 25.95 26.25 25.65 25.65 0.0M
2023-01-04 25.20 25.80 25.20 25.40 0.0M
2023-01-03 25.05 25.50 24.50 25.20 0.0M