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
2024-12-31 31.50 31.85 30.65 31.00 0.2M
2024-12-30 32.35 32.45 30.95 31.15 0.0M
2024-12-27 32.40 33.20 32.25 32.35 0.3M
2024-12-26 32.95 33.40 32.10 32.30 0.0M
2024-12-25 32.70 32.90 31.80 32.25 0.0M
2024-12-24 33.00 34.55 32.15 32.55 0.0M
2024-12-23 32.90 33.20 32.70 32.80 0.0M
2024-12-20 33.40 33.65 32.05 32.70 0.0M
2024-12-19 33.80 33.85 32.75 33.10 0.0M
2024-12-18 33.00 35.20 32.25 34.05 1.7M
2024-12-17 33.00 34.35 32.65 32.95 0.0M
2024-12-16 31.80 34.05 31.55 32.95 0.0M
2024-12-13 36.00 36.00 31.45 31.55 0.0M
2024-12-12 30.80 33.45 30.80 33.45 0.0M
2024-12-11 30.40 30.85 30.15 30.45 0.0M
2024-12-10 31.10 31.30 30.50 30.50 0.0M
2024-12-09 30.75 32.20 30.45 31.00 0.0M
2024-12-06 30.70 31.10 30.40 30.75 0.0M
2024-12-05 30.90 31.05 30.35 30.70 0.0M
2024-12-04 30.50 31.00 30.50 30.85 0.0M
2024-12-03 30.55 30.70 30.00 30.40 0.0M
2024-12-02 31.40 31.40 30.35 30.45 0.0M
2024-11-29 30.50 31.65 30.50 31.40 0.0M
2024-11-28 30.80 31.00 30.30 30.65 0.0M
2024-11-27 32.10 32.45 31.10 31.30 0.0M
2024-11-26 33.00 33.00 32.30 32.30 0.0M
2024-11-25 31.85 32.80 31.85 32.80 0.0M
2024-11-22 32.80 32.80 31.80 31.85 0.0M
2024-11-21 32.10 32.20 31.20 32.10 0.0M
2024-11-20 31.15 31.50 30.80 31.40 0.0M
2024-11-19 30.80 31.15 30.20 31.15 0.0M
2024-11-18 31.85 31.85 30.60 30.80 0.0M
2024-11-15 31.70 32.20 31.65 31.90 0.0M
2024-11-14 31.90 33.00 31.10 31.70 0.0M
2024-11-13 32.00 32.15 31.50 31.85 0.0M
2024-11-12 31.15 31.75 31.10 31.70 0.0M
2024-11-11 33.15 33.15 32.00 32.05 0.0M
2024-11-08 34.60 35.10 32.75 33.05 0.0M
2024-11-07 34.55 34.95 34.40 34.65 0.0M
2024-11-06 33.75 35.60 33.10 33.90 0.0M
2024-11-05 34.00 34.15 33.70 33.70 0.0M
2024-11-04 34.80 34.80 34.05 34.15 0.0M
2024-11-01 34.50 35.25 34.10 35.15 0.0M
2024-10-30 35.20 36.10 34.65 34.90 0.0M
2024-10-29 36.00 36.00 35.10 35.10 0.3M
2024-10-28 36.55 36.60 35.95 35.95 0.0M
2024-10-25 37.00 37.00 36.55 36.75 0.0M
2024-10-24 37.50 37.50 36.55 37.00 0.0M
2024-10-23 37.50 37.90 37.20 37.20 0.0M
2024-10-22 37.55 37.60 36.70 37.40 0.0M
2024-10-21 35.85 37.40 35.75 37.15 0.0M
2024-10-18 37.05 37.20 35.65 35.75 0.0M
2024-10-17 36.85 36.85 36.60 36.60 0.0M
2024-10-16 36.00 37.00 36.00 36.40 0.0M
2024-10-15 36.30 36.95 36.20 36.25 0.0M
2024-10-14 36.10 36.15 35.75 36.10 0.0M
2024-10-11 36.40 36.40 35.85 36.00 0.0M
2024-10-09 37.45 38.00 36.35 36.40 0.0M
2024-10-08 37.50 37.50 36.85 37.35 0.0M
2024-10-07 38.35 38.35 37.30 37.70 0.0M
2024-10-04 38.80 38.80 37.00 37.85 0.0M
2024-10-01 40.40 40.45 38.60 39.15 0.0M
2024-09-30 39.80 40.10 39.20 39.80 0.2M
2024-09-27 39.90 40.60 39.05 39.50 0.0M
2024-09-26 39.25 40.85 38.65 39.80 0.0M
2024-09-25 37.40 40.90 37.40 39.20 0.0M
2024-09-24 37.40 37.65 36.95 37.25 0.1M
2024-09-23 37.00 37.40 36.70 37.30 0.0M
2024-09-20 37.80 37.90 36.85 37.00 0.0M
2024-09-19 37.55 37.55 37.00 37.45 0.0M
2024-09-18 37.70 37.90 37.05 37.10 0.0M
2024-09-16 38.05 38.60 37.55 37.70 0.0M
2024-09-13 37.20 38.20 37.20 38.00 0.0M
2024-09-12 36.80 37.75 36.55 37.20 0.0M
2024-09-11 36.15 37.40 35.60 36.40 0.0M
2024-09-10 37.30 37.80 35.65 35.90 0.0M
2024-09-09 36.80 37.65 36.80 37.10 0.0M
2024-09-06 37.70 38.00 37.05 37.80 0.0M
2024-09-05 39.45 39.45 36.60 37.05 0.0M
2024-09-04 36.75 38.00 36.25 37.55 0.0M
2024-09-03 39.80 41.20 39.50 39.50 0.0M
2024-09-02 39.40 40.50 39.40 39.80 0.0M
2024-08-30 39.70 40.15 39.00 39.35 0.0M
2024-08-29 39.10 40.00 39.00 39.70 0.0M
2024-08-28 40.00 40.00 39.15 39.70 0.0M
2024-08-27 40.55 41.00 38.50 40.00 0.0M
2024-08-26 42.40 42.40 40.60 40.60 0.0M
2024-08-23 40.90 41.85 40.50 41.65 0.0M
2024-08-22 43.25 43.25 41.05 41.70 0.0M
2024-08-21 41.60 43.90 41.30 42.00 0.0M
2024-08-20 41.05 44.20 41.00 41.20 0.0M
2024-08-19 41.10 41.50 39.70 40.40 0.0M
2024-08-16 41.50 42.10 40.95 41.10 0.0M
2024-08-15 40.10 41.20 39.60 41.10 0.0M
2024-08-14 40.00 40.70 39.65 40.10 0.0M
2024-08-13 40.50 40.50 39.20 40.20 0.0M
2024-08-12 40.70 41.00 40.00 40.35 0.0M
2024-08-09 40.25 41.05 39.60 39.70 0.0M
2024-08-08 40.75 40.75 39.00 39.90 0.0M
2024-08-07 39.35 41.20 39.30 40.75 0.0M
2024-08-06 39.40 39.85 35.50 38.60 0.0M
2024-08-05 42.50 42.50 39.40 39.40 0.0M
2024-08-02 45.00 46.00 43.75 43.75 0.0M
2024-08-01 45.10 45.80 45.10 45.30 0.0M
2024-07-31 45.05 45.50 44.50 44.50 0.0M
2024-07-30 43.65 45.45 43.05 45.10 0.0M
2024-07-29 46.50 46.50 43.60 43.65 0.0M
2024-07-26 43.10 46.10 43.10 45.45 0.0M
2024-07-23 46.65 46.95 46.15 46.45 0.0M
2024-07-22 46.85 47.00 45.30 45.70 0.0M
2024-07-19 48.70 48.70 46.85 46.85 0.0M
2024-07-18 49.30 49.30 47.70 48.25 0.0M
2024-07-17 49.50 50.40 49.20 49.65 0.0M
2024-07-16 51.30 51.60 49.05 49.45 0.0M
2024-07-15 49.75 52.50 49.00 51.00 0.0M
2024-07-12 50.10 50.10 48.75 49.35 0.0M
2024-07-11 49.05 49.80 48.30 49.70 0.0M
2024-07-10 47.50 50.50 47.05 48.80 0.0M
2024-07-09 48.80 49.35 46.50 47.00 0.0M
2024-07-08 50.00 50.10 47.85 48.50 0.0M
2024-07-05 50.10 51.50 50.00 50.30 0.0M
2024-07-04 51.00 51.90 49.90 50.00 0.0M
2024-07-03 52.30 53.10 50.70 51.00 0.0M
2024-07-02 55.60 57.00 51.00 51.40 0.0M
2024-07-01 55.60 61.00 55.00 56.00 0.0M
2024-06-28 58.70 59.10 56.50 56.50 0.0M
2024-06-27 58.10 58.80 57.00 58.60 0.0M
2024-06-26 56.10 58.10 56.10 57.60 0.0M
2024-06-25 56.00 57.80 54.60 56.40 0.0M
2024-06-24 54.70 56.30 54.70 55.50 0.0M
2024-06-21 57.00 58.50 55.00 55.00 0.0M
2024-06-20 59.80 59.80 58.40 58.50 0.0M
2024-06-19 63.50 64.00 58.00 59.50 0.0M
2024-06-18 60.30 61.40 58.80 61.00 0.0M
2024-06-17 58.40 61.40 57.20 59.10 0.0M
2024-06-14 54.90 59.00 54.90 58.30 0.0M
2024-06-13 55.90 56.60 54.40 54.40 0.0M
2024-06-12 58.00 59.10 54.60 56.50 0.0M
2024-06-11 58.00 59.00 56.20 58.80 0.0M
2024-06-07 57.20 59.50 53.60 57.50 0.0M
2024-06-06 54.20 54.20 54.20 54.20 0.0M
2024-06-05 48.80 49.30 47.85 49.30 0.0M
2024-06-04 41.45 44.85 41.45 44.85 0.0M
2024-06-03 42.50 42.50 40.80 40.80 0.0M
2024-05-31 44.65 44.75 41.50 41.50 0.0M
2024-05-30 41.50 45.00 40.30 43.25 0.0M
2024-05-29 41.30 43.30 41.10 41.10 0.0M
2024-05-28 39.45 42.50 39.20 41.30 0.0M
2024-05-27 38.60 38.90 38.00 38.65 0.0M
2024-05-24 38.85 39.10 38.40 38.40 0.0M
2024-05-23 39.60 39.60 38.70 38.70 0.0M
2024-05-22 39.75 40.00 39.50 39.70 0.0M
2024-05-21 40.10 40.90 39.70 39.70 0.0M
2024-05-20 40.15 40.55 39.75 39.85 0.0M
2024-05-17 40.20 40.20 39.50 40.15 0.0M
2024-05-16 40.00 40.15 39.50 39.50 0.0M
2024-05-15 40.50 40.50 39.35 39.35 0.0M
2024-05-14 38.60 39.70 38.60 39.30 0.0M
2024-05-13 38.95 38.95 38.00 38.85 0.0M
2024-05-10 40.00 40.30 38.40 38.95 0.0M
2024-05-09 40.50 40.50 39.60 39.70 0.0M
2024-05-08 40.55 40.55 39.90 40.00 0.0M
2024-05-07 40.30 41.25 39.40 40.30 0.0M
2024-05-06 42.75 42.75 40.15 40.15 0.0M
2024-05-03 42.75 43.50 41.80 41.90 0.0M
2024-05-02 41.90 43.70 41.10 42.15 0.0M
2024-04-30 41.40 42.00 40.60 41.10 0.0M
2024-04-29 40.40 41.15 39.30 41.00 0.0M
2024-04-26 40.00 40.35 39.65 39.75 0.0M
2024-04-25 40.10 40.20 39.50 39.90 0.0M
2024-04-24 41.00 41.40 40.10 40.10 0.0M
2024-04-23 39.20 40.80 39.15 40.50 0.0M
2024-04-22 41.20 41.20 38.90 39.25 0.0M
2024-04-19 41.65 42.00 39.05 41.00 0.0M
2024-04-18 41.60 42.40 41.55 41.65 0.0M
2024-04-17 40.45 41.90 40.45 41.55 0.0M
2024-04-16 40.75 40.85 38.65 40.10 0.0M
2024-04-15 41.20 41.20 40.05 40.05 0.0M
2024-04-12 41.50 41.80 40.70 40.85 0.0M
2024-04-11 41.20 41.90 40.70 41.40 0.0M
2024-04-10 41.95 41.95 40.70 41.05 0.0M
2024-04-09 42.20 42.85 41.00 41.00 0.0M
2024-04-08 42.50 43.60 41.65 41.80 0.0M
2024-04-03 40.80 42.80 39.60 42.45 0.0M
2024-04-02 41.30 43.15 40.35 40.95 0.0M
2024-04-01 38.70 41.10 38.70 41.10 0.0M
2024-03-29 37.75 38.35 37.20 37.40 0.0M
2024-03-28 38.50 38.90 37.65 37.70 0.0M
2024-03-27 37.55 38.70 37.55 38.40 0.0M
2024-03-26 39.50 39.85 37.40 37.45 0.0M
2024-03-25 38.90 39.35 38.60 39.00 0.0M
2024-03-22 39.00 39.05 38.45 38.80 0.0M
2024-03-21 39.30 39.70 38.25 38.80 0.0M
2024-03-20 40.50 40.65 39.30 39.30 0.0M
2024-03-19 40.80 41.05 40.40 40.40 0.0M
2024-03-18 40.85 41.70 40.55 40.80 0.0M
2024-03-15 42.60 42.60 40.80 40.80 0.0M
2024-03-14 41.00 43.35 40.25 41.60 0.0M
2024-03-13 43.00 43.30 40.65 40.90 0.0M
2024-03-12 42.70 43.70 42.50 43.00 0.0M
2024-03-11 41.40 42.65 41.40 42.45 0.0M
2024-03-08 42.20 42.40 40.60 41.40 0.0M
2024-03-07 44.30 44.50 42.00 42.00 0.0M
2024-03-06 44.50 45.00 43.50 44.10 0.0M
2024-03-05 43.80 44.85 42.70 44.85 0.0M
2024-03-04 43.60 43.85 43.05 43.20 0.0M
2024-03-01 44.15 44.15 43.15 43.30 0.0M
2024-02-29 44.15 44.55 43.75 43.85 0.0M
2024-02-27 44.70 45.20 42.95 44.40 0.0M
2024-02-26 42.75 45.65 42.65 44.60 0.0M
2024-02-23 43.55 43.85 42.45 42.65 0.0M
2024-02-22 44.85 44.85 43.40 43.50 0.0M
2024-02-21 44.10 44.80 43.15 44.30 0.0M
2024-02-20 44.15 44.85 43.15 43.50 0.0M
2024-02-19 44.00 44.65 43.45 44.20 0.0M
2024-02-16 42.65 44.55 42.65 44.00 0.0M
2024-02-15 41.50 43.00 41.40 42.65 0.0M
2024-02-05 43.00 43.00 41.05 41.40 0.0M
2024-02-02 44.05 45.15 43.00 43.00 0.0M
2024-02-01 41.50 45.40 41.50 44.05 0.0M
2024-01-31 40.85 42.75 40.80 41.50 0.0M
2024-01-30 41.65 41.65 40.40 40.90 0.0M
2024-01-29 40.00 41.20 39.85 41.00 0.0M
2024-01-26 41.70 41.90 40.25 40.40 0.0M
2024-01-25 43.30 43.30 41.70 41.70 0.0M
2024-01-24 42.45 43.30 41.95 42.70 0.0M
2024-01-23 42.60 42.95 42.05 42.40 0.0M
2024-01-22 41.65 42.70 41.45 42.65 0.0M
2024-01-19 42.35 42.75 41.75 41.80 0.0M
2024-01-18 42.40 42.80 41.55 41.85 0.0M
2024-01-17 43.40 43.40 42.10 42.35 0.0M
2024-01-16 43.25 44.55 43.25 43.40 0.0M
2024-01-15 42.30 45.95 42.30 44.05 0.0M
2024-01-12 42.65 42.65 41.90 41.90 0.0M
2024-01-11 41.80 42.70 41.80 42.65 0.0M
2024-01-10 42.10 42.65 41.70 42.10 0.0M
2024-01-09 43.40 43.70 41.85 42.60 0.0M
2024-01-08 43.70 44.20 42.95 43.30 0.0M
2024-01-05 43.60 44.70 43.55 43.65 0.0M
2024-01-04 45.00 45.60 43.50 43.50 0.0M
2024-01-03 45.70 46.20 45.00 45.10 0.0M
2024-01-02 45.60 46.20 45.30 45.70 0.0M