律胜科技

3354
🏛️ 中国台湾 →
16.85
最后更新: 2025-10-01
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 21.70 22.00 21.60 21.90 0.1M
2024-12-30 22.15 22.20 21.75 21.80 0.0M
2024-12-27 22.40 22.45 22.20 22.20 0.1M
2024-12-26 22.80 22.85 22.45 22.50 0.0M
2024-12-25 22.55 22.65 22.35 22.65 0.0M
2024-12-24 22.35 22.75 22.05 22.25 0.0M
2024-12-23 21.80 22.45 21.80 22.20 0.0M
2024-12-20 21.60 21.90 21.35 21.45 0.0M
2024-12-19 21.70 21.70 21.25 21.60 0.0M
2024-12-18 21.65 22.15 21.40 21.75 0.2M
2024-12-17 21.50 22.05 21.50 21.65 0.0M
2024-12-16 22.50 22.70 21.30 21.35 0.0M
2024-12-13 22.95 22.95 22.20 22.20 0.0M
2024-12-12 23.45 23.90 22.80 22.95 0.0M
2024-12-11 23.50 23.85 23.40 23.60 0.0M
2024-12-10 23.95 24.25 23.55 23.65 0.0M
2024-12-09 24.45 24.50 23.90 23.90 0.0M
2024-12-06 25.05 25.50 24.30 24.40 0.0M
2024-12-05 25.30 25.65 24.40 24.70 0.0M
2024-12-04 24.40 24.80 24.40 24.80 0.0M
2024-12-03 24.60 24.85 24.35 24.60 0.0M
2024-12-02 24.70 24.70 23.95 24.10 0.0M
2024-11-29 24.35 24.60 24.00 24.40 0.0M
2024-11-28 24.60 24.80 24.00 24.35 0.0M
2024-11-27 25.60 25.65 24.60 24.60 0.0M
2024-11-26 26.20 26.20 25.25 25.55 0.0M
2024-11-25 26.05 27.85 25.80 25.80 0.0M
2024-11-22 26.35 26.75 25.60 25.75 0.0M
2024-11-21 24.25 26.55 24.25 26.55 0.0M
2024-11-20 26.10 26.20 24.05 24.15 0.0M
2024-11-19 23.90 25.70 23.90 25.70 0.0M
2024-11-18 24.50 24.50 23.40 23.40 0.0M
2024-11-15 25.10 25.30 24.20 24.50 0.0M
2024-11-14 24.85 24.85 23.65 24.40 0.0M
2024-11-13 24.40 24.85 24.20 24.50 0.0M
2024-11-12 25.00 25.25 24.20 24.40 0.0M
2024-11-11 26.10 26.10 24.60 24.95 0.0M
2024-11-08 27.50 28.00 26.55 26.55 0.0M
2024-11-07 26.40 27.30 26.40 26.80 0.0M
2024-11-06 26.75 26.75 26.00 26.30 0.0M
2024-11-05 26.10 26.85 26.10 26.35 0.0M
2024-11-04 27.50 27.50 25.95 26.00 0.0M
2024-11-01 27.00 27.90 26.40 27.30 0.0M
2024-10-30 27.70 27.85 27.00 27.00 0.0M
2024-10-29 28.90 29.75 27.50 27.50 1.8M
2024-10-28 29.45 29.45 27.50 28.05 0.0M
2024-10-25 30.55 31.00 29.20 29.20 0.0M
2024-10-24 32.10 32.10 30.00 30.00 0.0M
2024-10-23 31.60 33.15 30.85 31.85 0.0M
2024-10-22 33.95 35.50 31.75 32.00 0.0M
2024-10-21 30.85 33.10 29.85 33.10 0.0M
2024-10-18 28.05 30.90 27.55 30.10 0.0M
2024-10-17 28.75 29.60 28.10 28.10 0.0M
2024-10-16 28.10 29.90 27.30 28.50 0.0M
2024-10-15 28.25 30.35 26.65 27.95 0.0M
2024-10-14 25.30 27.60 24.75 27.60 0.0M
2024-10-11 27.20 27.90 24.50 25.10 0.0M
2024-10-09 27.15 28.30 26.00 26.60 0.0M
2024-10-08 29.15 29.50 27.75 27.75 0.0M
2024-10-07 30.40 31.00 29.60 30.80 0.0M
2024-10-04 29.90 30.80 29.90 30.40 0.0M
2024-10-01 30.00 30.20 29.30 29.75 0.0M
2024-09-30 29.80 30.50 29.55 30.00 0.5M
2024-09-27 29.95 30.40 29.60 29.95 0.0M
2024-09-26 30.85 30.85 29.10 29.40 0.0M
2024-09-25 31.25 31.25 30.05 30.05 0.0M
2024-09-24 31.90 31.90 30.20 30.60 0.9M
2024-09-23 31.00 31.00 29.50 31.00 0.0M
2024-09-20 33.50 34.60 31.00 31.00 0.0M
2024-09-19 29.10 31.50 28.95 31.50 0.0M
2024-09-18 28.65 28.65 28.05 28.65 0.0M
2024-09-16 24.40 26.05 24.40 26.05 0.0M
2024-09-13 21.65 23.70 21.65 23.70 0.0M
2024-09-12 21.65 22.25 21.20 21.55 0.0M
2024-09-11 23.55 24.35 21.70 21.70 0.0M
2024-09-10 21.50 23.15 21.40 23.15 0.0M
2024-09-09 21.80 22.55 21.00 21.05 0.0M
2024-09-06 22.45 23.80 21.45 22.90 0.0M
2024-09-05 20.20 21.65 20.15 21.65 0.0M
2024-09-04 20.30 20.30 19.30 19.70 0.0M
2024-09-03 20.70 20.75 20.25 20.35 0.0M
2024-09-02 21.35 21.35 20.65 20.70 0.0M
2024-08-30 20.75 21.80 20.75 21.10 0.0M
2024-08-29 20.40 20.60 20.25 20.45 0.0M
2024-08-28 20.30 20.45 20.10 20.45 0.0M
2024-08-27 20.45 20.45 19.90 20.05 0.0M
2024-08-26 20.20 20.45 20.05 20.30 0.0M
2024-08-23 20.25 20.25 19.70 20.00 0.0M
2024-08-22 19.80 20.05 19.70 20.00 0.0M
2024-08-21 20.10 20.10 19.70 19.90 0.0M
2024-08-20 19.95 20.25 19.75 19.75 0.0M
2024-08-19 19.15 20.00 19.15 19.55 0.0M
2024-08-16 19.00 19.30 18.95 19.00 0.0M
2024-08-15 18.95 18.95 18.60 18.95 0.0M
2024-08-14 18.80 19.20 18.65 18.65 0.0M
2024-08-13 18.85 19.00 18.70 18.80 0.0M
2024-08-12 19.75 19.75 18.85 18.85 0.0M
2024-08-09 18.70 18.85 18.60 18.65 0.0M
2024-08-08 18.40 18.65 18.30 18.45 0.0M
2024-08-07 17.70 18.90 17.65 18.75 0.0M
2024-08-06 17.80 17.80 16.35 17.60 0.0M
2024-08-05 19.35 19.40 18.00 18.00 0.0M
2024-08-02 20.50 20.50 19.95 20.00 0.0M
2024-08-01 20.55 20.75 20.45 20.70 0.0M
2024-07-31 20.65 20.65 20.30 20.30 0.0M
2024-07-30 19.90 20.45 19.65 20.45 0.0M
2024-07-29 21.55 21.55 19.90 19.90 0.0M
2024-07-26 21.20 21.40 20.65 21.10 0.0M
2024-07-23 21.30 21.70 21.10 21.30 0.0M
2024-07-22 21.90 21.90 20.30 20.95 0.0M
2024-07-19 22.85 22.85 21.90 21.95 0.0M
2024-07-18 23.15 23.15 22.50 22.70 0.0M
2024-07-17 23.35 23.80 22.80 23.20 0.0M
2024-07-16 22.80 22.85 22.50 22.50 0.0M
2024-07-15 23.25 23.30 22.80 22.80 0.0M
2024-07-12 23.25 23.40 22.95 22.95 0.0M
2024-07-11 23.00 23.35 22.60 22.95 0.0M
2024-07-10 23.10 23.25 22.90 23.00 0.0M
2024-07-09 24.00 24.00 22.90 23.05 0.0M
2024-07-08 24.70 24.70 23.70 23.85 0.0M
2024-07-05 24.20 24.80 24.20 24.40 0.0M
2024-07-04 24.45 24.45 23.90 23.95 0.0M
2024-07-03 23.80 24.35 23.80 24.10 0.0M
2024-07-02 24.50 24.55 23.65 23.75 0.0M
2024-07-01 24.60 25.25 24.10 24.25 0.0M
2024-06-28 25.05 25.25 24.60 24.70 0.0M
2024-06-27 24.55 25.00 24.05 24.90 0.0M
2024-06-26 23.75 25.15 23.65 24.55 0.0M
2024-06-25 23.85 23.85 23.00 23.50 0.0M
2024-06-24 24.85 24.85 23.85 23.85 0.0M
2024-06-21 24.25 24.70 23.95 24.65 0.0M
2024-06-20 23.20 25.00 23.20 24.25 0.0M
2024-06-19 23.65 23.65 23.00 23.00 0.0M
2024-06-18 23.30 23.60 23.20 23.30 0.0M
2024-06-17 23.65 24.30 23.30 23.30 0.0M
2024-06-14 23.05 23.80 22.70 23.60 0.0M
2024-06-13 23.35 23.40 22.95 22.95 0.0M
2024-06-12 22.95 23.15 22.85 22.95 0.0M
2024-06-11 23.70 24.20 22.80 22.80 0.0M
2024-06-07 23.90 24.30 23.50 24.05 0.0M
2024-06-06 24.30 24.30 23.55 23.55 0.0M
2024-06-05 24.90 24.90 23.80 23.85 0.0M
2024-06-04 25.45 25.80 24.65 24.70 0.0M
2024-06-03 24.60 25.50 24.20 25.10 0.0M
2024-05-31 24.85 24.85 24.10 24.50 0.0M
2024-05-30 24.70 25.45 24.05 24.40 0.0M
2024-05-29 23.55 25.60 23.55 25.20 0.0M
2024-05-28 23.35 23.80 23.10 23.30 0.0M
2024-05-27 22.95 23.30 22.65 23.25 0.0M
2024-05-24 22.60 22.75 22.20 22.75 0.0M
2024-05-23 23.45 23.45 22.60 22.60 0.0M
2024-05-22 24.00 24.00 23.35 23.45 0.0M
2024-05-21 23.20 23.55 22.85 23.55 0.0M
2024-05-20 23.05 23.60 23.00 23.00 0.0M
2024-05-17 22.60 23.10 22.50 23.00 0.0M
2024-05-16 22.85 22.95 22.45 22.55 0.0M
2024-05-15 23.70 23.75 22.50 22.55 0.0M
2024-05-14 22.70 23.35 22.60 23.15 0.0M
2024-05-13 21.85 23.30 21.85 22.70 0.0M
2024-05-10 22.20 22.20 21.75 22.00 0.0M
2024-05-09 22.45 22.65 22.05 22.05 0.0M
2024-05-08 22.80 22.80 22.30 22.45 0.0M
2024-05-07 23.05 23.05 22.50 22.50 0.0M
2024-05-06 22.90 22.90 22.70 22.70 0.0M
2024-05-03 24.00 24.55 22.85 22.85 0.0M
2024-05-02 23.40 23.55 22.60 23.55 0.0M
2024-04-30 23.15 23.55 22.55 23.00 0.0M
2024-04-29 22.50 23.30 22.45 22.60 0.0M
2024-04-26 22.75 22.75 22.05 22.05 0.0M
2024-04-25 22.70 22.75 22.40 22.40 0.0M
2024-04-24 22.40 23.15 22.40 23.00 0.0M
2024-04-23 22.80 22.85 22.30 22.35 0.0M
2024-04-22 24.10 24.10 22.50 22.55 0.0M
2024-04-19 25.10 26.45 24.10 24.10 0.0M
2024-04-18 24.65 24.65 24.10 24.40 0.0M
2024-04-17 24.40 24.95 24.30 24.70 0.0M
2024-04-16 25.60 25.60 24.00 24.00 0.0M
2024-04-15 26.90 26.90 25.00 25.00 0.0M
2024-04-12 26.20 27.60 26.20 26.85 0.0M
2024-04-11 23.85 25.60 23.85 25.60 0.0M
2024-04-10 23.50 23.80 23.30 23.30 0.0M
2024-04-09 23.90 24.05 23.30 23.40 0.0M
2024-04-08 24.65 25.00 23.55 23.55 0.0M
2024-04-03 23.35 24.05 23.25 24.00 0.0M
2024-04-02 24.35 24.35 23.25 23.70 0.0M
2024-04-01 23.95 24.25 23.75 24.05 0.0M
2024-03-29 24.30 25.15 23.80 23.80 0.0M
2024-03-28 24.75 24.75 23.65 23.65 0.0M
2024-03-27 25.00 25.00 24.15 24.50 0.0M
2024-03-26 24.45 26.30 24.35 25.00 0.0M
2024-03-25 23.85 24.70 23.70 24.20 0.0M
2024-03-22 24.95 25.50 23.60 23.90 0.0M
2024-03-21 23.35 24.95 23.35 24.95 0.0M
2024-03-20 23.55 23.95 22.50 22.70 0.0M
2024-03-19 23.85 24.15 23.25 23.50 0.0M
2024-03-18 23.35 24.30 23.05 23.85 0.0M
2024-03-15 24.00 24.50 23.30 23.45 0.0M
2024-03-14 25.05 25.30 24.25 24.35 0.0M
2024-03-13 26.50 27.30 24.85 25.30 0.0M
2024-03-12 26.50 26.65 25.80 25.95 0.0M
2024-03-11 25.05 26.70 25.05 25.60 0.0M
2024-03-08 26.90 27.10 24.20 25.30 0.0M
2024-03-07 29.25 29.45 26.80 26.80 0.0M
2024-03-06 29.10 29.45 27.50 29.00 0.0M
2024-03-05 29.90 31.60 29.10 29.10 0.0M
2024-03-04 28.60 30.80 28.45 29.00 0.0M
2024-03-01 29.00 29.20 27.80 28.00 0.0M
2024-02-29 29.55 30.50 27.85 28.65 0.0M
2024-02-27 31.55 31.55 28.40 29.05 0.0M
2024-02-26 31.35 31.55 30.90 31.55 0.0M
2024-02-23 26.15 28.70 26.15 28.70 0.0M
2024-02-22 26.00 28.50 26.00 26.10 0.0M
2024-02-21 23.20 25.95 23.20 25.95 0.0M
2024-02-20 24.40 24.50 23.30 23.60 0.0M
2024-02-19 24.95 25.85 24.75 24.75 0.0M
2024-02-16 25.80 26.90 25.35 25.75 0.0M
2024-02-15 23.80 25.10 23.10 25.10 0.0M
2024-02-05 25.60 25.60 22.75 22.85 0.0M
2024-02-02 26.10 26.50 25.00 25.20 0.0M
2024-02-01 28.55 29.85 25.60 25.60 0.0M
2024-01-31 24.95 27.30 24.95 27.30 0.0M
2024-01-30 24.95 24.95 23.50 24.85 0.0M
2024-01-29 25.50 25.60 24.00 24.60 0.0M
2024-01-26 25.05 26.30 24.00 25.00 0.0M
2024-01-25 23.50 25.10 21.60 25.10 0.0M
2024-01-24 20.90 22.85 20.80 22.85 0.0M
2024-01-23 21.70 22.45 20.35 20.80 0.0M
2024-01-22 20.75 20.75 20.10 20.75 0.0M
2024-01-19 17.50 18.90 17.50 18.90 0.0M
2024-01-18 17.55 17.95 17.15 17.20 0.0M
2024-01-17 19.05 20.10 17.15 17.55 0.0M
2024-01-16 17.10 18.50 17.10 18.50 0.0M
2024-01-15 15.50 16.85 15.45 16.85 0.0M
2024-01-12 15.80 15.80 15.20 15.35 0.0M
2024-01-11 15.45 15.95 15.45 15.80 0.0M
2024-01-10 15.65 15.75 15.40 15.45 0.0M
2024-01-09 16.30 16.50 15.60 15.60 0.0M
2024-01-08 17.00 17.00 16.25 16.35 0.0M
2024-01-05 16.50 16.55 16.05 16.55 0.0M
2024-01-04 15.90 17.30 15.90 16.75 0.0M
2024-01-03 15.45 15.75 15.40 15.75 0.0M
2024-01-02 15.50 15.50 15.35 15.40 0.0M