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
2022-12-30 62.70 63.60 62.20 62.20 0.0M
2022-12-29 65.00 65.30 61.50 62.40 0.0M
2022-12-28 66.10 67.20 65.40 65.40 0.0M
2022-12-27 66.20 66.50 64.90 66.20 0.0M
2022-12-26 66.90 68.20 66.00 66.10 0.0M
2022-12-23 67.00 67.80 65.40 66.80 0.0M
2022-12-22 62.80 68.30 62.20 68.30 0.0M
2022-12-21 61.90 63.00 61.70 62.10 0.0M
2022-12-20 63.20 63.90 61.00 61.00 0.0M
2022-12-19 62.30 63.80 62.20 63.00 0.0M
2022-12-16 62.80 64.50 62.50 62.50 0.0M
2022-12-15 65.70 65.70 63.60 63.80 0.0M
2022-12-14 64.70 65.60 62.50 65.60 0.0M
2022-12-13 66.00 67.00 64.70 64.70 0.0M
2022-12-12 65.00 66.10 64.30 65.00 0.0M
2022-12-09 66.50 66.70 65.40 65.50 0.0M
2022-12-08 66.80 66.90 65.50 66.00 0.0M
2022-12-07 66.70 68.70 64.70 66.80 0.0M
2022-12-06 70.40 72.50 65.60 66.60 0.0M
2022-12-05 70.40 70.80 69.30 70.10 0.0M
2022-12-02 70.00 71.20 69.60 69.80 0.0M
2022-12-01 69.40 70.30 68.50 69.40 0.0M
2022-11-30 68.40 69.40 68.40 68.40 0.0M
2022-11-29 69.40 70.10 68.00 68.40 0.0M
2022-11-28 68.50 72.20 67.60 70.20 0.0M
2022-11-25 71.60 73.30 68.90 69.20 0.0M
2022-11-24 70.30 71.00 68.10 71.00 0.0M
2022-11-23 63.90 69.90 63.60 69.90 0.0M
2022-11-22 66.30 67.20 63.10 63.60 0.0M
2022-11-21 64.90 67.90 63.00 66.60 0.0M
2022-11-18 61.10 64.60 60.80 64.50 0.0M
2022-11-17 60.60 62.40 60.40 60.80 0.0M
2022-11-16 59.20 60.50 59.00 60.40 0.0M
2022-11-15 59.00 59.60 58.50 58.70 0.0M
2022-11-14 60.10 60.10 58.40 58.80 0.0M
2022-11-11 59.10 61.50 58.40 59.40 0.0M
2022-11-10 59.00 60.20 57.60 57.90 0.0M
2022-11-09 58.20 58.90 57.80 58.10 0.0M
2022-11-08 58.00 60.40 57.50 57.60 0.0M
2022-11-07 57.40 58.60 56.80 57.60 0.0M
2022-11-04 56.70 57.50 56.40 57.00 0.0M
2022-11-03 55.80 57.10 55.70 56.70 0.0M
2022-11-02 56.10 56.60 55.40 56.30 0.0M
2022-11-01 54.40 56.60 53.90 55.50 0.0M
2022-10-31 54.20 55.30 54.10 54.20 0.0M
2022-10-28 55.50 56.30 53.50 53.70 0.0M
2022-10-27 53.20 56.90 53.20 56.00 0.0M
2022-10-26 53.30 54.30 52.00 53.60 0.0M
2022-10-25 55.40 55.50 53.00 53.30 0.0M
2022-10-24 55.50 56.20 54.50 54.50 0.0M
2022-10-21 56.30 56.60 54.60 54.60 0.0M
2022-10-20 57.60 57.60 55.20 56.90 0.0M
2022-10-19 58.80 59.80 57.40 57.70 0.0M
2022-10-18 60.50 60.60 58.30 58.30 0.0M
2022-10-17 59.10 59.40 56.10 59.40 0.0M
2022-10-14 61.00 61.50 59.60 60.30 0.0M
2022-10-13 62.10 62.20 57.20 58.50 0.0M
2022-10-12 61.30 62.10 60.40 61.90 0.0M
2022-10-11 63.40 63.90 60.00 61.20 0.0M
2022-10-07 66.00 66.80 64.50 64.50 0.0M
2022-10-06 64.30 67.50 63.40 65.70 0.0M
2022-10-05 63.80 64.90 62.90 64.00 0.0M
2022-10-04 63.60 64.50 62.80 63.20 0.0M
2022-10-03 65.10 66.60 62.10 62.20 0.0M
2022-09-30 65.50 66.50 64.20 66.30 0.0M
2022-09-29 65.60 69.50 65.00 67.40 0.0M
2022-09-28 67.50 67.90 63.20 63.50 0.0M
2022-09-27 66.90 68.50 64.40 67.90 0.0M
2022-09-26 71.00 71.40 66.10 66.10 0.0M
2022-09-23 71.70 73.20 69.30 71.70 0.0M
2022-09-22 72.30 73.50 70.50 71.70 0.0M
2022-09-21 72.20 73.20 70.00 71.30 0.0M
2022-09-20 73.00 73.50 72.00 72.00 0.0M
2022-09-19 75.00 75.20 70.50 73.00 0.0M
2022-09-16 75.20 76.60 74.80 75.00 0.0M
2022-09-15 79.00 80.00 74.80 75.50 0.0M
2022-09-14 76.00 81.30 75.90 79.00 0.0M
2022-09-13 78.80 79.60 77.90 77.90 0.0M
2022-09-12 78.70 79.70 76.00 79.30 0.0M
2022-09-08 76.30 78.00 75.20 78.00 0.0M
2022-09-07 74.20 76.60 72.40 76.60 0.0M
2022-09-06 75.30 75.70 70.80 74.00 0.0M
2022-09-05 78.30 79.30 74.50 74.50 0.0M
2022-09-02 79.20 80.90 76.80 78.20 0.0M
2022-09-01 77.00 80.60 76.90 78.40 0.0M
2022-08-31 75.80 81.20 75.80 78.30 0.1M
2022-08-30 74.50 75.60 72.60 75.00 0.0M
2022-08-29 74.10 77.70 72.40 73.50 0.1M
2022-08-26 70.60 77.30 70.30 75.30 0.1M
2022-08-25 69.90 71.80 68.60 70.30 0.0M
2022-08-24 68.20 73.60 65.90 69.70 0.1M
2022-08-23 67.20 67.20 67.20 67.20 0.0M
2022-08-22 61.10 61.10 61.10 61.10 0.0M
2022-08-19 53.60 56.00 53.60 55.60 0.0M
2022-08-18 53.00 54.20 52.90 53.50 0.0M
2022-08-17 54.10 54.20 52.90 53.20 0.0M
2022-08-16 53.50 54.60 53.40 53.60 0.0M
2022-08-15 52.90 53.50 52.20 53.40 0.0M
2022-08-12 53.60 54.30 53.20 53.20 0.0M
2022-08-11 53.30 53.80 52.90 53.00 0.0M
2022-08-10 53.50 54.20 53.00 53.00 0.0M
2022-08-09 53.80 54.60 53.60 53.60 0.0M
2022-08-08 54.80 54.90 53.60 54.00 0.0M
2022-08-05 55.10 55.90 55.10 55.50 0.0M
2022-08-04 55.30 55.50 53.50 54.90 0.0M
2022-08-03 56.20 56.60 55.00 55.30 0.0M
2022-08-02 56.90 57.60 55.60 56.20 0.0M
2022-08-01 58.50 58.50 57.10 57.30 0.0M
2022-07-29 59.40 59.50 58.20 58.40 0.0M
2022-07-28 58.30 59.30 57.90 58.50 0.0M
2022-07-27 58.50 58.60 56.50 57.90 0.0M
2022-07-26 59.70 61.70 57.30 58.50 0.0M
2022-07-25 58.10 62.40 57.30 58.90 0.0M
2022-07-22 56.60 58.00 55.60 57.30 0.0M
2022-07-21 54.90 56.40 54.50 56.00 0.0M
2022-07-20 53.60 54.50 53.20 54.00 0.0M
2022-07-19 51.70 55.40 51.60 52.80 0.0M
2022-07-18 51.40 52.20 51.10 52.00 0.0M
2022-07-15 50.27 50.55 49.54 50.18 0.0M
2022-07-14 49.27 50.18 48.91 49.73 0.0M
2022-07-13 48.63 49.54 48.63 49.27 0.0M
2022-07-12 49.54 49.73 47.45 48.08 0.0M
2022-07-11 48.45 49.91 47.90 49.54 0.0M
2022-07-08 48.18 49.73 48.18 48.81 0.0M
2022-07-07 49.73 49.73 47.54 49.27 0.0M
2022-07-06 51.00 51.46 48.91 49.00 0.0M
2022-07-05 49.54 51.64 48.81 50.64 0.0M
2022-07-04 49.82 50.18 46.44 47.35 0.0M
2022-07-01 51.28 51.92 49.82 49.91 0.0M
2022-06-30 53.65 53.83 50.00 51.28 0.0M
2022-06-29 52.83 54.84 52.10 54.20 0.0M
2022-06-28 57.57 57.76 52.55 52.74 0.0M
2022-06-27 60.31 60.95 56.84 58.30 0.0M
2022-06-24 56.57 61.22 55.47 61.22 0.0M
2022-06-23 56.48 56.84 55.29 55.66 0.0M
2022-06-22 56.30 57.12 55.11 55.66 0.0M
2022-06-21 54.38 57.03 54.38 56.57 0.0M
2022-06-20 55.66 57.39 53.56 54.20 0.0M
2022-06-17 56.11 56.20 53.83 55.66 0.0M
2022-06-16 53.01 57.48 53.01 55.29 0.0M
2022-06-15 51.28 54.01 51.09 52.83 0.0M
2022-06-14 51.28 51.28 50.00 51.00 0.0M
2022-06-13 52.46 52.74 51.19 51.19 0.0M
2022-06-10 52.83 53.65 52.74 53.01 0.0M
2022-06-09 51.46 55.02 51.46 53.19 0.0M
2022-06-08 52.19 52.19 51.55 51.55 0.0M
2022-06-07 52.19 52.37 51.64 51.73 0.0M
2022-06-06 52.74 52.83 52.10 52.19 0.0M
2022-06-02 53.10 53.38 52.92 53.10 0.0M
2022-06-01 53.74 53.74 52.74 52.83 0.0M
2022-05-31 52.83 53.83 52.55 53.65 0.0M
2022-05-30 52.92 53.01 52.10 52.83 0.0M
2022-05-27 52.65 52.83 52.19 52.74 0.0M
2022-05-26 52.01 53.28 52.01 52.19 0.0M
2022-05-25 52.01 52.19 51.64 51.82 0.0M
2022-05-24 53.10 53.10 51.82 51.82 0.0M
2022-05-23 52.55 52.92 52.10 52.55 0.0M
2022-05-20 52.01 52.92 51.82 52.10 0.0M
2022-05-19 51.37 52.01 51.37 51.73 0.0M
2022-05-18 52.10 52.92 51.64 52.46 0.0M
2022-05-17 52.19 52.19 51.55 51.73 0.0M
2022-05-16 52.19 53.10 51.64 51.82 0.0M
2022-05-13 51.55 52.28 51.37 51.64 0.0M
2022-05-12 51.92 52.92 51.09 51.09 0.0M
2022-05-11 50.82 52.01 50.82 50.82 0.0M
2022-05-10 51.19 51.37 50.09 50.64 0.0M
2022-05-09 52.92 53.19 51.55 51.55 0.0M
2022-05-06 52.65 53.28 52.28 53.01 0.0M
2022-05-05 54.29 54.38 53.19 53.47 0.0M
2022-05-04 53.38 54.20 52.92 52.92 0.0M
2022-05-03 55.38 56.48 53.47 53.47 0.0M
2022-04-29 53.65 54.29 52.74 52.83 0.0M
2022-04-28 52.28 53.38 52.28 52.92 0.0M
2022-04-27 51.92 53.19 51.37 53.19 0.0M
2022-04-26 55.29 55.57 53.38 53.56 0.0M
2022-04-25 56.39 57.76 54.47 54.84 0.0M
2022-04-22 59.22 60.77 56.75 56.84 0.0M
2022-04-21 53.74 58.58 53.65 58.58 0.0M
2022-04-20 54.01 54.11 52.83 53.28 0.0M
2022-04-19 55.02 55.57 53.65 53.65 0.0M
2022-04-18 54.74 55.47 54.20 54.29 0.0M
2022-04-15 54.20 54.29 53.28 54.20 0.0M
2022-04-14 53.74 55.11 53.74 54.20 0.0M
2022-04-13 54.29 54.47 53.38 53.65 0.0M
2022-04-12 54.11 54.65 53.38 53.83 0.0M
2022-04-11 55.29 55.93 53.65 54.11 0.0M
2022-04-08 55.29 55.47 54.74 55.20 0.0M
2022-04-07 55.84 57.12 54.93 54.93 0.0M
2022-04-06 55.93 55.93 55.20 55.84 0.0M
2022-04-01 55.47 56.39 54.84 55.93 0.0M
2022-03-31 58.94 58.94 55.47 55.75 0.0M
2022-03-30 61.04 61.22 59.12 59.40 0.0M
2022-03-29 58.39 61.86 58.21 60.68 0.0M
2022-03-28 59.03 59.85 58.03 58.03 0.0M
2022-03-25 59.03 59.85 58.21 58.58 0.0M
2022-03-24 57.94 58.94 57.94 58.58 0.0M
2022-03-23 59.22 59.49 57.85 58.21 0.0M
2022-03-22 57.85 59.40 57.39 58.85 0.0M
2022-03-21 57.21 59.49 56.93 57.85 0.0M
2022-03-18 56.57 58.21 54.11 57.66 0.0M
2022-03-17 51.92 55.29 51.82 54.84 0.0M
2022-03-16 51.46 51.92 50.36 50.91 0.0M
2022-03-15 52.37 52.37 50.27 50.27 0.0M
2022-03-14 53.01 53.28 52.28 52.37 0.0M
2022-03-11 53.47 53.56 52.37 52.74 0.0M
2022-03-10 53.38 54.56 53.19 53.74 0.0M
2022-03-09 52.55 53.01 52.28 52.55 0.0M
2022-03-08 53.19 54.38 51.82 52.10 0.0M
2022-03-07 55.66 55.93 53.65 53.83 0.0M
2022-03-04 56.75 57.21 56.20 56.48 0.0M
2022-03-03 57.94 58.39 57.21 57.21 0.0M
2022-03-02 57.66 57.94 57.03 57.66 0.0M
2022-03-01 57.76 58.30 57.48 57.66 0.0M
2022-02-25 57.21 58.39 56.75 57.57 0.0M
2022-02-24 59.31 59.85 56.02 56.57 0.0M
2022-02-23 59.03 60.58 58.49 60.04 0.0M
2022-02-22 61.59 62.50 58.12 59.22 0.0M
2022-02-21 60.22 60.86 59.76 60.49 0.0M
2022-02-18 59.40 60.68 59.31 60.04 0.0M
2022-02-17 60.49 61.77 59.31 59.67 0.0M
2022-02-16 58.49 62.23 58.21 60.86 0.0M
2022-02-15 58.21 58.94 57.48 57.94 0.0M
2022-02-14 57.30 58.12 56.30 57.66 0.0M
2022-02-11 58.21 59.03 57.66 57.66 0.0M
2022-02-10 59.03 59.40 58.12 58.39 0.0M
2022-02-09 59.31 59.67 58.03 58.85 0.0M
2022-02-08 57.03 59.12 56.57 59.03 0.0M
2022-02-07 55.66 57.21 54.84 57.12 0.0M
2022-01-26 53.01 56.02 52.83 55.75 0.0M
2022-01-25 54.11 54.38 52.74 52.92 0.0M
2022-01-24 55.29 55.29 53.28 54.38 0.0M
2022-01-21 56.39 57.76 55.29 55.38 0.0M
2022-01-20 57.12 58.85 56.57 56.75 0.0M
2022-01-19 57.30 57.66 56.66 56.66 0.0M
2022-01-18 57.57 58.21 57.03 57.39 0.0M
2022-01-17 56.57 58.21 56.39 57.85 0.0M
2022-01-14 59.03 59.03 56.20 56.75 0.0M
2022-01-13 58.30 59.12 58.03 58.76 0.0M
2022-01-12 58.49 58.67 57.57 57.76 0.0M
2022-01-11 59.31 60.22 58.03 58.21 0.0M
2022-01-10 59.31 59.67 58.67 59.40 0.0M
2022-01-07 59.22 59.40 57.39 58.49 0.0M
2022-01-06 59.85 60.49 58.49 58.85 0.0M
2022-01-05 60.77 61.50 59.67 59.85 0.0M
2022-01-04 61.22 61.31 60.77 60.86 0.0M
2022-01-03 62.59 62.96 60.22 60.86 0.0M