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
2024-12-31 33.20 33.20 32.60 33.00 0.9M
2024-12-30 33.70 33.95 33.10 33.10 0.0M
2024-12-27 34.20 34.65 33.65 33.70 1.1M
2024-12-26 33.40 34.40 33.40 33.80 0.0M
2024-12-25 33.70 33.75 33.20 33.30 0.0M
2024-12-24 33.80 33.95 33.35 33.70 0.0M
2024-12-23 33.05 34.15 33.05 33.35 0.0M
2024-12-20 33.65 33.80 33.05 33.05 0.0M
2024-12-19 33.80 34.30 33.50 33.60 0.0M
2024-12-18 34.30 35.05 33.80 34.40 1.1M
2024-12-17 34.50 34.80 34.00 34.25 0.0M
2024-12-16 35.60 35.60 33.70 33.75 0.0M
2024-12-13 37.20 37.20 35.20 35.45 0.0M
2024-12-12 37.45 37.95 36.90 37.00 0.0M
2024-12-11 38.15 38.30 36.80 37.10 0.0M
2024-12-10 37.10 37.90 36.75 36.75 0.0M
2024-12-09 37.65 37.65 36.50 36.65 0.0M
2024-12-06 39.45 39.45 37.05 37.40 0.0M
2024-12-05 41.70 41.70 39.05 39.35 0.0M
2024-12-04 40.30 41.35 40.05 41.00 0.0M
2024-12-03 40.10 40.80 40.10 40.25 0.0M
2024-12-02 40.40 40.40 39.45 39.80 0.0M
2024-11-29 38.95 40.45 38.50 40.00 0.0M
2024-11-28 39.30 39.40 38.15 39.25 0.0M
2024-11-27 39.10 39.40 38.75 39.10 0.0M
2024-11-26 38.25 39.90 37.85 38.95 0.0M
2024-11-25 36.45 38.20 36.45 38.00 0.0M
2024-11-22 38.65 38.80 36.60 37.05 0.0M
2024-11-21 36.10 36.30 35.65 35.85 0.0M
2024-11-20 35.65 36.25 35.50 35.80 0.0M
2024-11-19 34.70 35.75 34.65 35.55 0.0M
2024-11-18 35.10 35.50 34.45 34.60 0.0M
2024-11-15 35.05 36.00 35.05 35.30 0.0M
2024-11-14 36.20 36.55 35.05 35.20 0.0M
2024-11-13 36.80 36.90 36.05 36.20 0.0M
2024-11-12 38.75 38.75 36.20 36.80 0.0M
2024-11-11 38.65 38.80 38.40 38.75 0.0M
2024-11-08 39.30 39.30 38.55 38.55 0.0M
2024-11-07 38.40 39.50 38.40 38.95 0.0M
2024-11-06 38.70 39.10 38.10 38.30 0.0M
2024-11-05 38.60 39.10 38.45 38.85 0.0M
2024-11-04 39.05 39.15 38.50 38.50 0.0M
2024-11-01 38.00 39.10 37.55 39.10 0.0M
2024-10-30 38.90 39.05 38.05 38.05 0.0M
2024-10-29 38.60 39.15 38.60 38.70 0.8M
2024-10-28 39.05 39.25 38.65 38.75 0.0M
2024-10-25 40.30 40.50 39.00 39.05 0.0M
2024-10-24 39.25 40.25 39.10 39.50 0.0M
2024-10-23 39.45 39.75 39.20 39.20 0.0M
2024-10-22 39.30 39.55 39.20 39.35 0.0M
2024-10-21 39.30 39.65 39.00 39.30 0.0M
2024-10-18 39.55 39.80 39.25 39.35 0.0M
2024-10-17 39.05 39.85 39.00 39.25 0.0M
2024-10-16 39.45 39.45 38.75 39.05 0.0M
2024-10-15 39.30 39.50 39.20 39.35 0.0M
2024-10-14 39.30 39.55 39.20 39.20 0.0M
2024-10-11 40.10 40.20 39.15 39.25 0.0M
2024-10-09 40.60 40.65 39.75 40.10 0.0M
2024-10-08 40.90 41.00 40.10 40.45 0.0M
2024-10-07 41.40 41.45 40.60 40.70 0.0M
2024-10-04 41.90 42.20 41.35 41.75 0.0M
2024-10-01 41.20 42.00 40.85 42.00 0.0M
2024-09-30 41.30 41.60 41.05 41.05 0.9M
2024-09-27 41.05 41.70 40.80 41.00 0.0M
2024-09-26 41.25 41.45 40.45 40.45 0.0M
2024-09-25 40.50 40.75 40.25 40.60 0.0M
2024-09-24 40.05 40.40 39.80 40.15 1.0M
2024-09-23 40.95 40.95 40.05 40.05 0.0M
2024-09-20 41.35 41.40 40.20 40.50 0.0M
2024-09-19 41.00 41.10 40.60 40.70 0.0M
2024-09-18 41.35 41.70 40.60 40.60 0.0M
2024-09-16 40.35 41.60 40.30 41.20 0.0M
2024-09-13 43.20 43.20 42.45 42.50 0.0M
2024-09-12 42.25 43.15 41.95 42.85 0.0M
2024-09-11 41.80 42.20 41.75 41.85 0.0M
2024-09-10 44.00 44.05 41.55 41.80 0.0M
2024-09-09 44.10 44.15 42.70 43.55 0.0M
2024-09-06 40.35 40.60 40.05 40.30 0.0M
2024-09-05 41.30 41.70 40.20 40.20 0.0M
2024-09-04 41.35 41.95 39.80 41.00 0.0M
2024-09-03 43.45 43.70 42.60 42.65 0.0M
2024-09-02 44.00 44.15 43.15 43.30 0.0M
2024-08-30 42.50 43.50 42.40 43.50 0.0M
2024-08-29 44.50 45.00 42.20 42.20 0.0M
2024-08-28 42.76 43.33 42.67 42.90 0.0M
2024-08-27 42.48 42.62 41.62 42.52 0.0M
2024-08-26 42.24 42.86 41.90 41.90 0.0M
2024-08-23 41.62 41.67 40.57 41.52 0.0M
2024-08-22 40.71 41.86 40.57 41.81 0.0M
2024-08-21 40.00 40.43 39.90 40.38 0.0M
2024-08-20 39.33 40.38 39.24 39.76 0.0M
2024-08-19 38.67 38.90 38.29 38.90 0.0M
2024-08-16 37.90 38.57 37.81 38.38 0.0M
2024-08-15 36.95 37.71 36.95 37.52 0.0M
2024-08-14 35.90 36.95 35.33 36.90 0.0M
2024-08-13 35.71 35.81 35.29 35.62 0.0M
2024-08-12 34.76 35.81 34.76 35.62 0.0M
2024-08-09 35.38 35.90 35.05 35.05 0.0M
2024-08-08 35.24 35.62 34.57 35.00 0.0M
2024-08-07 34.95 36.80 34.60 36.60 0.0M
2024-08-06 36.35 37.50 32.95 34.20 0.0M
2024-08-05 39.00 39.00 36.05 36.05 0.0M
2024-08-02 40.50 41.00 39.95 40.05 0.0M
2024-08-01 40.85 41.25 40.60 41.20 0.0M
2024-07-31 40.85 41.30 40.45 40.45 0.0M
2024-07-30 41.00 41.35 40.30 41.20 0.0M
2024-07-29 44.65 44.65 41.00 41.00 0.0M
2024-07-26 45.45 47.60 44.25 44.65 0.0M
2024-07-23 46.70 47.75 44.85 46.45 0.0M
2024-07-22 45.45 45.45 44.30 45.45 0.0M
2024-07-19 42.60 42.90 41.25 41.35 0.0M
2024-07-18 42.35 42.90 41.95 42.30 0.0M
2024-07-17 40.45 42.30 40.35 41.80 0.0M
2024-07-16 41.20 41.40 40.20 40.20 0.0M
2024-07-15 40.05 41.10 39.95 40.90 0.0M
2024-07-12 40.00 40.10 39.70 39.90 0.0M
2024-07-11 40.40 40.40 39.70 39.80 0.0M
2024-07-10 40.20 40.45 40.00 40.05 0.0M
2024-07-09 41.30 41.30 39.90 40.10 0.0M
2024-07-08 41.35 41.80 40.85 40.90 0.0M
2024-07-05 40.50 41.20 40.50 40.95 0.0M
2024-07-04 41.20 41.20 40.40 40.45 0.0M
2024-07-03 41.25 41.70 40.90 40.90 0.0M
2024-07-02 41.80 41.95 40.85 40.85 0.0M
2024-07-01 41.00 41.90 40.80 41.55 0.0M
2024-06-28 40.55 42.30 40.50 41.45 0.0M
2024-06-27 41.50 41.50 40.35 40.35 0.0M
2024-06-26 40.00 41.85 40.00 41.25 0.0M
2024-06-25 40.15 40.25 39.80 39.85 0.0M
2024-06-24 40.20 40.35 39.70 40.05 0.0M
2024-06-21 40.30 40.75 39.90 40.20 0.0M
2024-06-20 39.80 40.20 39.65 40.20 0.0M
2024-06-19 40.10 40.10 39.55 39.60 0.0M
2024-06-18 40.30 40.30 39.90 39.90 0.0M
2024-06-17 39.65 40.55 39.65 40.05 0.0M
2024-06-14 39.85 40.05 39.75 39.75 0.0M
2024-06-13 40.25 40.25 39.75 39.85 0.0M
2024-06-12 40.30 40.65 39.75 40.30 0.0M
2024-06-11 40.20 41.30 40.15 40.25 0.0M
2024-06-07 40.20 40.60 40.10 40.25 0.0M
2024-06-06 41.60 41.60 40.00 40.05 0.0M
2024-06-05 40.20 41.50 39.85 41.50 0.0M
2024-06-04 40.40 40.75 40.15 40.20 0.0M
2024-06-03 40.70 40.80 40.05 40.15 0.0M
2024-05-31 39.95 40.60 39.70 40.60 0.0M
2024-05-30 40.05 40.10 39.60 39.60 0.0M
2024-05-29 40.45 40.45 40.00 40.00 0.0M
2024-05-28 40.10 40.55 40.05 40.35 0.0M
2024-05-27 40.05 40.20 39.70 40.10 0.0M
2024-05-24 40.65 40.65 39.90 40.00 0.0M
2024-05-23 42.00 42.75 40.60 40.60 0.0M
2024-05-22 42.05 42.20 41.15 41.20 0.0M
2024-05-21 42.50 42.70 41.85 41.90 0.0M
2024-05-20 42.70 43.05 42.15 42.25 0.0M
2024-05-17 42.45 43.10 41.85 42.55 0.0M
2024-05-16 42.00 44.50 41.90 43.00 0.0M
2024-05-15 41.85 42.00 41.60 41.60 0.0M
2024-05-14 40.90 41.75 40.80 41.60 0.0M
2024-05-13 41.60 41.65 40.90 40.90 0.0M
2024-05-10 40.90 41.50 40.60 41.40 0.0M
2024-05-09 41.50 41.50 40.80 40.80 0.0M
2024-05-08 41.35 41.70 41.15 41.40 0.0M
2024-05-07 42.45 42.55 41.30 41.35 0.0M
2024-05-06 42.60 42.95 42.10 42.15 0.0M
2024-05-03 42.40 42.85 41.85 42.40 0.0M
2024-05-02 41.70 42.20 41.50 42.20 0.0M
2024-04-30 42.00 42.00 41.25 41.80 0.0M
2024-04-29 41.20 41.95 40.95 41.95 0.0M
2024-04-26 41.00 41.20 40.50 40.80 0.0M
2024-04-25 41.35 41.55 40.75 40.75 0.0M
2024-04-24 41.65 41.65 40.95 41.10 0.0M
2024-04-23 40.50 41.60 40.50 41.60 0.0M
2024-04-22 39.65 41.75 39.65 40.30 0.0M
2024-04-19 41.80 41.90 39.55 39.60 0.0M
2024-04-18 41.25 42.15 40.55 41.85 0.0M
2024-04-17 41.55 42.00 41.50 41.50 0.0M
2024-04-16 43.55 43.60 41.30 41.65 0.0M
2024-04-15 44.10 44.40 43.60 43.65 0.0M
2024-04-12 45.70 45.70 44.60 44.85 0.0M
2024-04-11 45.50 45.80 45.25 45.30 0.0M
2024-04-10 45.00 45.80 44.95 45.35 0.0M
2024-04-09 45.10 45.45 44.80 44.80 0.0M
2024-04-08 44.80 45.80 44.45 45.10 0.0M
2024-04-03 44.70 44.85 44.35 44.80 0.0M
2024-04-02 45.00 45.10 44.50 44.70 0.0M
2024-04-01 46.85 47.25 44.75 44.75 0.0M
2024-03-29 44.55 44.85 44.30 44.70 0.0M
2024-03-28 45.10 45.20 44.45 44.55 0.0M
2024-03-27 44.55 45.50 44.30 44.80 0.0M
2024-03-26 45.30 45.50 43.70 44.20 0.0M
2024-03-25 44.55 45.30 44.55 44.80 0.0M
2024-03-22 44.40 45.00 44.15 44.45 0.0M
2024-03-21 43.85 44.85 43.45 44.10 0.0M
2024-03-20 43.25 44.10 43.05 43.40 0.0M
2024-03-19 43.25 43.55 43.00 43.05 0.0M
2024-03-18 44.00 44.00 43.05 43.25 0.0M
2024-03-15 44.60 44.60 43.90 43.90 0.0M
2024-03-14 44.30 45.45 44.10 44.45 0.0M
2024-03-13 45.30 45.30 43.85 44.25 0.0M
2024-03-12 45.10 45.70 44.85 45.00 0.0M
2024-03-11 45.50 45.65 44.85 45.20 0.0M
2024-03-08 47.50 48.70 45.45 45.50 0.0M
2024-03-07 44.75 48.95 42.80 48.85 0.0M
2024-03-06 44.90 45.20 44.50 44.50 0.0M
2024-03-05 45.20 45.80 44.85 44.90 0.0M
2024-03-04 45.50 45.65 45.05 45.10 0.0M
2024-03-01 46.50 47.05 45.75 45.75 0.0M
2024-02-29 46.40 46.55 45.90 46.45 0.0M
2024-02-27 47.15 47.25 46.25 46.25 0.0M
2024-02-26 46.50 47.40 46.10 47.10 0.0M
2024-02-23 46.35 46.80 46.35 46.45 0.0M
2024-02-22 47.10 47.10 46.55 46.55 0.0M
2024-02-21 47.10 47.75 47.05 47.10 0.0M
2024-02-20 47.00 47.05 46.70 46.80 0.0M
2024-02-19 47.00 47.30 46.70 47.05 0.0M
2024-02-16 45.50 46.90 45.25 46.90 0.0M
2024-02-15 46.05 46.30 44.95 45.35 0.0M
2024-02-05 46.95 46.95 45.85 45.90 0.0M
2024-02-02 46.45 47.00 46.40 46.50 0.0M
2024-02-01 46.00 46.60 46.00 46.05 0.0M
2024-01-31 46.25 46.85 46.25 46.45 0.0M
2024-01-30 47.55 48.20 46.60 46.60 0.0M
2024-01-29 48.05 48.50 47.65 47.65 0.0M
2024-01-26 47.55 48.40 47.55 48.40 0.0M
2024-01-25 47.75 48.15 47.35 47.60 0.0M
2024-01-24 48.20 48.85 47.95 48.00 0.0M
2024-01-23 47.90 48.60 47.90 48.30 0.0M
2024-01-22 48.10 48.70 47.90 48.40 0.0M
2024-01-19 46.85 47.60 46.80 47.10 0.0M
2024-01-18 46.60 47.25 46.60 46.85 0.0M
2024-01-17 47.95 48.25 46.95 46.95 0.0M
2024-01-16 48.90 48.90 47.85 48.00 0.0M
2024-01-15 48.90 49.10 48.40 49.00 0.0M
2024-01-12 48.60 49.25 48.45 48.50 0.0M
2024-01-11 49.30 49.30 48.35 48.80 0.0M
2024-01-10 48.65 49.25 48.25 48.90 0.0M
2024-01-09 49.60 49.60 48.50 48.65 0.0M
2024-01-08 50.10 50.10 49.30 49.30 0.0M
2024-01-05 49.60 50.20 49.50 50.00 0.0M
2024-01-04 50.60 50.90 49.35 49.50 0.0M
2024-01-03 50.60 51.00 50.20 50.60 0.0M
2024-01-02 50.50 50.50 50.00 50.20 0.0M