中天生技

4128
🏛️ 中国台湾 →
22.85
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
2021-12-30 63.50 63.59 62.59 63.23 0.0M
2021-12-29 63.87 64.32 62.68 62.68 0.0M
2021-12-28 62.23 63.59 62.04 62.96 0.0M
2021-12-27 63.87 63.96 61.77 61.77 0.0M
2021-12-24 64.05 64.51 63.14 63.59 0.0M
2021-12-23 62.23 63.78 61.50 63.41 0.0M
2021-12-22 62.59 62.86 61.77 62.04 0.0M
2021-12-21 61.68 62.50 60.31 62.23 0.0M
2021-12-20 63.05 63.14 61.59 61.59 0.0M
2021-12-17 65.51 66.15 62.32 62.68 0.0M
2021-12-16 62.68 63.32 62.23 62.23 0.0M
2021-12-15 61.86 63.23 61.22 62.59 0.0M
2021-12-14 64.23 64.69 60.04 61.22 0.0M
2021-12-13 65.24 65.97 63.50 63.59 0.0M
2021-12-10 62.68 64.87 62.50 64.60 0.0M
2021-12-09 63.96 64.42 62.04 62.50 0.0M
2021-12-08 61.77 65.05 61.04 63.32 0.0M
2021-12-07 60.68 61.50 59.85 61.04 0.0M
2021-12-06 59.76 62.23 59.49 60.68 0.0M
2021-12-03 58.30 59.95 58.12 59.12 0.0M
2021-12-02 58.67 59.95 57.57 57.94 0.0M
2021-12-01 58.39 59.95 57.94 58.30 0.0M
2021-11-30 57.66 59.58 57.66 59.31 0.0M
2021-11-29 63.05 63.32 57.48 57.48 0.0M
2021-11-26 63.23 65.69 62.59 63.87 0.0M
2021-11-25 67.88 68.70 60.31 63.23 0.0M
2021-11-24 61.86 65.05 60.22 65.05 0.0M
2021-11-23 61.86 63.41 59.12 59.22 0.0M
2021-11-22 60.04 62.32 58.94 60.40 0.0M
2021-11-19 57.57 58.85 55.84 58.21 0.0M
2021-11-18 53.65 58.49 53.47 58.30 0.0M
2021-11-17 53.19 53.92 53.01 53.19 0.0M
2021-11-16 53.38 53.65 52.74 52.74 0.0M
2021-11-15 53.74 54.01 53.01 53.01 0.0M
2021-11-12 52.83 54.38 52.83 53.56 0.0M
2021-11-11 53.01 53.56 52.65 52.65 0.0M
2021-11-10 54.11 54.38 52.92 52.92 0.0M
2021-11-09 53.38 54.20 53.01 53.74 0.0M
2021-11-08 52.55 54.11 52.55 53.01 0.0M
2021-11-05 53.10 53.83 52.55 52.55 0.0M
2021-11-04 54.01 54.47 52.65 52.74 0.0M
2021-11-03 57.21 57.39 52.10 54.01 0.0M
2021-11-02 56.57 58.49 56.11 57.21 0.0M
2021-11-01 58.21 58.58 55.02 56.11 0.0M
2021-10-29 62.96 62.96 57.30 57.76 0.0M
2021-10-28 53.92 58.39 53.92 58.39 0.0M
2021-10-27 55.47 56.02 53.10 53.10 0.0M
2021-10-26 57.03 57.30 55.66 55.66 0.0M
2021-10-25 56.66 57.48 55.93 57.48 0.0M
2021-10-22 54.93 56.11 54.38 55.84 0.0M
2021-10-21 55.66 56.75 53.01 55.57 0.0M
2021-10-20 54.47 56.75 54.20 55.11 0.0M
2021-10-19 53.83 54.56 52.74 54.20 0.0M
2021-10-18 51.82 56.20 51.37 53.83 0.0M
2021-10-15 50.00 52.10 49.36 51.64 0.0M
2021-10-14 47.63 51.09 47.63 50.27 0.0M
2021-10-13 47.99 48.27 46.99 47.54 0.0M
2021-10-12 48.27 51.00 47.72 48.27 0.0M
2021-10-08 47.63 47.81 46.90 47.08 0.0M
2021-10-07 46.72 47.90 46.72 47.45 0.0M
2021-10-06 47.45 47.81 46.17 46.72 0.0M
2021-10-05 46.90 47.26 45.80 46.81 0.0M
2021-10-04 49.73 49.73 46.99 47.63 0.0M
2021-10-01 48.81 49.18 47.26 48.18 0.0M
2021-09-30 48.63 48.81 48.18 48.81 0.0M
2021-09-29 49.09 49.54 48.18 48.36 0.0M
2021-09-28 50.00 50.36 49.54 49.73 0.0M
2021-09-27 48.35 49.68 48.27 49.52 0.0M
2021-09-24 48.85 48.94 48.27 48.27 0.0M
2021-09-23 48.85 51.43 48.27 48.44 0.0M
2021-09-22 47.36 48.60 46.69 47.77 0.0M
2021-09-17 48.85 48.85 47.36 47.36 0.0M
2021-09-16 48.60 49.18 48.19 48.44 0.0M
2021-09-15 48.02 48.27 47.44 47.94 0.0M
2021-09-14 48.60 49.27 47.61 47.61 0.0M
2021-09-13 47.11 49.85 46.86 48.77 0.0M
2021-09-10 46.61 47.02 46.36 46.53 0.0M
2021-09-09 46.19 46.61 45.61 46.61 0.0M
2021-09-08 47.02 47.44 45.53 45.86 0.0M
2021-09-07 47.11 47.69 46.69 46.86 0.0M
2021-09-06 47.36 48.10 46.53 47.11 0.0M
2021-09-03 46.53 47.44 46.19 46.61 0.0M
2021-09-02 45.94 46.69 45.94 46.03 0.0M
2021-09-01 45.70 46.78 45.45 45.94 0.0M
2021-08-31 45.94 46.11 45.28 45.45 0.0M
2021-08-30 46.94 47.02 45.78 45.78 0.0M
2021-08-27 47.94 48.77 46.36 46.36 0.0M
2021-08-26 44.45 48.44 44.28 48.44 0.0M
2021-08-25 44.20 44.78 43.95 44.03 0.0M
2021-08-24 43.62 44.53 43.12 44.03 0.0M
2021-08-23 43.37 43.87 42.87 43.20 0.0M
2021-08-20 43.29 43.70 42.95 42.95 0.0M
2021-08-19 44.70 44.86 43.20 43.20 0.0M
2021-08-18 45.03 45.45 43.95 44.70 0.0M
2021-08-17 45.53 46.11 44.86 44.95 0.0M
2021-08-16 45.45 45.78 44.62 44.86 0.0M
2021-08-13 45.94 46.61 45.28 45.45 0.0M
2021-08-12 45.61 46.86 45.45 45.78 0.0M
2021-08-11 46.53 46.53 45.20 45.36 0.0M
2021-08-10 46.69 47.36 46.11 46.11 0.0M
2021-08-09 47.77 47.77 46.69 46.78 0.0M
2021-08-06 48.85 49.27 48.19 48.19 0.0M
2021-08-05 48.44 49.85 48.27 48.52 0.0M
2021-08-04 48.60 48.69 47.94 48.35 0.0M
2021-08-03 47.86 49.02 47.77 48.44 0.0M
2021-08-02 47.52 48.44 47.52 47.77 0.0M
2021-07-30 47.36 48.02 46.69 47.61 0.0M
2021-07-29 45.94 48.85 45.94 47.77 0.0M
2021-07-28 46.53 46.86 45.28 45.86 0.0M
2021-07-27 47.44 47.61 46.53 46.53 0.0M
2021-07-26 47.52 47.52 46.94 47.11 0.0M
2021-07-23 47.19 47.36 46.78 47.27 0.0M
2021-07-22 47.52 47.94 46.69 46.86 0.0M
2021-07-21 48.35 48.94 47.27 47.36 0.0M
2021-07-20 48.94 50.68 48.19 48.19 0.0M
2021-07-19 48.94 49.10 48.35 48.44 0.0M
2021-07-16 49.10 49.18 48.27 48.35 0.0M
2021-07-15 48.69 49.68 48.60 48.77 0.0M
2021-07-14 48.44 49.02 47.69 48.60 0.0M
2021-07-13 49.93 50.18 48.19 48.44 0.0M
2021-07-12 48.60 50.76 48.02 49.93 0.0M
2021-07-09 48.52 49.27 48.10 48.19 0.0M
2021-07-08 48.44 48.69 48.10 48.19 0.0M
2021-07-07 49.27 49.77 48.10 48.27 0.0M
2021-07-06 50.18 50.18 48.85 48.85 0.0M
2021-07-05 50.76 51.01 49.77 49.77 0.0M
2021-07-02 50.76 51.10 49.77 50.10 0.0M
2021-07-01 51.26 51.93 50.10 50.18 0.0M
2021-06-30 50.18 51.34 49.43 51.10 0.0M
2021-06-29 51.18 51.51 49.77 49.77 0.0M
2021-06-28 50.43 51.93 50.43 50.85 0.0M
2021-06-25 50.51 50.60 49.85 50.10 0.0M
2021-06-24 49.93 50.51 49.52 50.10 0.0M
2021-06-23 49.60 50.18 48.94 49.52 0.0M
2021-06-22 50.10 50.35 48.77 49.35 0.0M
2021-06-21 50.68 50.93 49.43 49.60 0.0M
2021-06-18 51.43 52.26 50.93 51.10 0.0M
2021-06-17 50.68 50.76 50.18 50.51 0.0M
2021-06-16 50.93 51.76 50.26 50.35 0.0M
2021-06-15 50.85 51.84 50.02 50.93 0.0M
2021-06-11 54.67 55.17 51.26 51.26 0.0M
2021-06-10 51.43 55.66 50.68 54.17 0.0M
2021-06-09 49.60 52.84 49.52 50.93 0.0M
2021-06-08 48.85 49.85 48.60 48.85 0.0M
2021-06-07 49.68 49.68 48.10 48.85 0.0M
2021-06-04 47.94 50.10 47.77 49.02 0.0M
2021-06-03 47.69 48.10 47.19 47.52 0.0M
2021-06-02 48.02 48.19 46.78 46.86 0.0M
2021-06-01 46.69 47.69 46.28 47.44 0.0M
2021-05-31 47.36 47.52 46.28 46.44 0.0M
2021-05-28 47.61 47.69 46.53 47.11 0.0M
2021-05-27 49.02 49.60 47.11 47.11 0.0M
2021-05-26 46.86 48.85 46.69 48.19 0.0M
2021-05-25 47.02 47.36 46.28 46.53 0.0M
2021-05-24 47.11 47.44 46.19 46.53 0.0M
2021-05-21 46.44 47.19 45.78 46.61 0.0M
2021-05-20 47.11 47.94 45.94 45.94 0.0M
2021-05-19 47.19 47.77 46.36 46.78 0.0M
2021-05-18 47.36 48.52 45.70 47.19 0.0M
2021-05-17 50.68 52.42 45.61 45.78 0.0M
2021-05-14 52.26 52.92 50.51 50.68 0.0M
2021-05-13 53.01 54.83 51.01 51.51 0.0M
2021-05-12 51.84 56.25 50.26 51.18 0.0M
2021-05-11 52.59 54.67 51.18 51.68 0.0M
2021-05-10 54.25 55.17 52.34 53.01 0.0M
2021-05-07 50.43 54.75 50.18 53.84 0.0M
2021-05-06 51.51 51.68 49.77 49.93 0.0M
2021-05-05 51.93 52.34 50.76 51.10 0.0M
2021-05-04 55.50 55.91 49.68 51.34 0.0M
2021-05-03 54.67 56.74 53.84 54.09 0.0M
2021-04-29 55.50 56.25 53.26 54.00 0.0M
2021-04-28 55.17 55.25 51.68 52.92 0.0M
2021-04-27 49.68 53.92 49.27 53.92 0.0M
2021-04-26 50.10 50.51 48.85 49.02 0.0M
2021-04-23 50.68 51.26 49.68 49.85 0.0M
2021-04-22 53.84 53.84 50.68 50.68 0.0M
2021-04-21 52.59 54.17 52.51 52.84 0.0M
2021-04-20 52.01 53.34 51.68 52.42 0.0M
2021-04-19 53.67 53.67 52.34 52.34 0.0M
2021-04-16 54.00 54.34 53.50 53.67 0.0M
2021-04-15 53.67 54.67 53.59 53.75 0.0M
2021-04-14 55.75 56.00 52.76 53.84 0.0M
2021-04-13 57.41 57.49 55.66 55.66 0.0M
2021-04-12 56.25 57.74 55.91 56.74 0.0M
2021-04-09 55.91 57.16 55.42 56.16 0.0M
2021-04-08 56.00 56.08 55.25 55.58 0.0M
2021-04-07 56.08 56.83 55.75 55.91 0.0M
2021-04-06 57.16 57.24 56.00 56.25 0.0M
2021-04-01 58.41 58.74 56.91 57.16 0.0M
2021-03-31 58.32 58.66 56.74 56.99 0.0M
2021-03-30 59.32 59.32 57.74 57.91 0.0M
2021-03-29 57.99 61.31 57.91 58.57 0.0M
2021-03-26 56.50 56.66 55.66 56.00 0.0M
2021-03-25 57.33 57.58 55.91 55.91 0.0M
2021-03-24 56.33 58.82 56.25 56.50 0.0M
2021-03-23 56.00 57.83 55.42 55.66 0.0M
2021-03-22 56.25 56.66 54.42 55.25 0.0M
2021-03-19 58.16 58.49 56.16 56.41 0.0M
2021-03-18 57.74 58.82 57.66 57.66 0.0M
2021-03-17 58.16 58.57 57.49 57.66 0.0M
2021-03-16 58.74 59.65 58.16 58.16 0.0M
2021-03-15 62.56 62.73 58.41 58.41 0.0M
2021-03-12 58.57 59.07 57.83 57.91 0.0M
2021-03-11 58.16 59.82 57.66 57.99 0.0M
2021-03-10 57.74 58.49 56.99 56.99 0.0M
2021-03-09 58.99 59.07 57.08 57.08 0.0M
2021-03-08 59.40 59.99 57.33 57.83 0.0M
2021-03-05 58.24 62.56 58.24 59.15 0.0M
2021-03-04 58.82 60.15 57.74 57.74 0.0M
2021-03-03 58.16 60.82 57.41 58.74 0.0M
2021-03-02 60.65 61.31 56.66 56.91 0.0M
2021-02-26 60.90 62.81 58.99 60.07 0.0M
2021-02-25 68.54 68.54 59.82 61.07 0.1M
2021-02-24 57.16 62.31 55.00 62.31 0.0M
2021-02-23 61.40 63.14 56.50 56.66 0.0M
2021-02-22 55.58 58.07 55.50 58.07 0.0M
2021-02-19 48.35 52.84 48.35 52.84 0.0M
2021-02-18 47.77 49.35 47.44 48.10 0.0M
2021-02-17 50.85 52.26 47.77 47.77 0.0M
2021-02-05 46.11 50.43 45.86 50.43 0.0M
2021-02-04 45.86 46.61 45.53 45.86 0.0M
2021-02-03 48.60 48.85 45.70 46.03 0.0M
2021-02-02 45.03 46.03 44.28 46.03 0.0M
2021-02-01 46.11 46.28 44.70 44.78 0.0M
2021-01-29 47.36 47.77 45.53 46.28 0.0M
2021-01-28 44.86 47.36 44.53 47.36 0.0M
2021-01-27 46.53 47.19 45.53 45.78 0.0M
2021-01-26 48.19 48.27 46.03 46.19 0.0M
2021-01-25 48.19 48.94 47.77 47.86 0.0M
2021-01-22 49.02 49.18 47.77 47.77 0.0M
2021-01-21 49.18 49.43 48.19 48.60 0.0M
2021-01-20 49.93 50.18 48.44 48.60 0.0M
2021-01-19 49.43 50.26 48.69 49.02 0.0M
2021-01-18 50.02 51.93 48.69 49.43 0.0M
2021-01-15 49.85 50.85 48.44 48.44 0.0M
2021-01-14 49.60 50.02 48.19 48.35 0.0M
2021-01-13 50.26 51.01 49.02 49.52 0.0M
2021-01-12 50.10 52.26 49.43 50.18 0.0M
2021-01-11 51.68 51.93 50.18 50.18 0.0M
2021-01-08 52.09 52.67 51.18 51.26 0.0M
2021-01-07 52.18 53.50 51.68 51.93 0.0M
2021-01-06 54.09 54.25 51.93 51.93 0.0M
2021-01-05 54.25 54.83 53.50 53.59 0.0M
2021-01-04 55.66 56.41 54.00 54.09 0.0M