南亚科

2408
🏛️ 中国台湾 →
83.00
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
2025-10-03 79.90 83.00 79.30 83.00 47.8M
2025-10-02 81.20 81.20 79.20 79.70 33.0M
2025-10-01 73.20 76.90 73.20 76.20 26.1M
2025-09-30 73.50 75.00 72.50 73.00 30.9M
2025-09-26 75.00 75.00 70.10 71.00 45.6M
2025-09-25 74.30 78.40 74.30 76.60 26.4M
2025-09-24 80.20 80.20 75.00 76.00 46.1M
2025-09-23 80.80 81.00 78.30 81.00 47.0M
2025-09-22 79.30 84.50 78.90 80.80 212.3M
2025-09-19 81.00 81.40 78.60 79.20 219.1M
2025-09-18 76.00 80.00 75.30 80.00 340.4M
2025-09-17 69.20 73.70 67.70 73.30 353.6M
2025-09-16 65.00 69.40 63.60 69.20 443.2M
2025-09-15 60.10 63.10 57.40 63.10 254.7M
2025-09-12 59.30 60.50 55.50 57.40 187.2M
2025-09-11 55.50 59.00 55.40 56.50 168.2M
2025-09-10 54.60 56.00 54.00 54.40 98.7M
2025-09-09 53.50 55.90 52.80 53.90 118.5M
2025-09-08 57.80 58.30 51.80 53.50 331.1M
2025-09-05 49.40 53.00 49.10 53.00 162.0M
2025-09-04 48.80 49.65 47.60 48.20 78.5M
2025-09-03 46.25 47.85 46.05 46.35 38.2M
2025-09-02 47.30 47.30 45.20 45.65 30.6M
2025-09-01 46.85 47.50 45.85 46.75 27.8M
2025-08-29 47.70 50.30 47.00 47.00 84.7M
2025-08-28 48.00 48.00 46.65 46.65 25.0M
2025-08-27 47.50 48.30 47.15 47.80 38.6M
2025-08-26 46.80 47.55 46.25 47.45 21.8M
2025-08-25 46.30 47.90 46.25 46.95 46.1M
2025-08-22 46.10 46.35 45.00 45.35 20.9M
2025-08-21 44.85 46.75 44.75 46.45 32.4M
2025-08-20 45.25 46.15 44.05 44.55 40.8M
2025-08-19 47.70 48.30 45.70 45.75 49.8M
2025-08-18 47.50 48.40 47.10 47.35 61.3M
2025-08-15 46.35 48.25 45.40 48.00 61.9M
2025-08-14 46.10 47.15 45.55 46.35 36.3M
2025-08-13 48.75 49.10 46.00 46.05 99.3M
2025-08-12 45.05 47.95 45.05 47.45 107.0M
2025-08-11 45.10 45.40 43.80 43.80 55.0M
2025-08-08 42.50 46.20 42.45 43.95 94.7M
2025-08-07 43.35 43.70 42.10 42.20 57.8M
2025-08-06 44.60 44.60 43.35 43.35 28.8M
2025-08-05 44.50 45.80 44.30 44.40 49.8M
2025-08-04 43.65 44.60 43.10 43.75 30.7M
2025-08-01 43.05 44.75 42.30 44.45 43.1M
2025-07-31 44.90 45.50 43.60 44.55 74.1M
2025-07-30 42.30 45.80 42.10 44.90 86.8M
2025-07-29 43.00 43.75 42.15 42.20 33.5M
2025-07-28 43.55 43.80 42.60 43.30 36.4M
2025-07-25 42.90 43.75 42.80 43.25 41.3M
2025-07-24 44.05 44.10 42.00 43.00 78.2M
2025-07-23 41.05 43.45 41.00 43.05 76.0M
2025-07-22 42.05 42.35 40.20 40.55 45.0M
2025-07-21 42.40 42.60 41.55 41.95 32.8M
2025-07-18 43.40 43.55 42.00 42.25 55.7M
2025-07-17 41.40 44.20 41.25 43.10 107.8M
2025-07-16 42.00 42.25 41.35 41.40 49.3M
2025-07-15 43.15 43.40 41.30 41.75 85.6M
2025-07-14 42.80 43.65 42.55 43.40 64.3M
2025-07-11 46.00 46.35 42.50 42.95 134.9M
2025-07-10 48.50 48.60 47.00 47.15 71.7M
2025-07-09 48.60 48.85 47.95 48.40 47.2M
2025-07-08 48.65 49.20 47.85 48.50 70.1M
2025-07-07 48.50 49.30 47.80 48.90 66.1M
2025-07-04 51.00 51.20 47.70 48.45 135.3M
2025-07-03 49.90 51.00 49.30 50.60 104.2M
2025-07-02 49.80 51.10 48.35 49.45 127.8M
2025-07-01 51.90 52.30 49.40 49.50 107.6M
2025-06-30 53.50 53.70 51.00 51.20 74.2M
2025-06-27 54.80 55.20 52.90 53.10 89.2M
2025-06-26 55.30 56.40 53.50 53.90 136.8M
2025-06-25 56.60 58.40 54.90 55.00 137.3M
2025-06-24 59.70 59.90 54.40 56.70 192.6M
2025-06-23 57.80 59.40 57.30 58.40 96.6M
2025-06-20 60.50 60.90 57.40 58.90 150.6M
2025-06-19 60.50 61.50 58.90 60.40 235.2M
2025-06-18 54.80 59.10 54.70 59.10 182.8M
2025-06-17 53.50 54.40 53.40 53.80 73.2M
2025-06-16 54.60 55.70 52.60 52.90 131.9M
2025-06-13 53.60 55.20 52.50 53.50 106.8M
2025-06-12 52.50 54.20 51.70 54.10 81.2M
2025-06-11 55.20 55.30 52.10 52.70 117.3M
2025-06-10 52.80 55.30 52.40 54.30 152.7M
2025-06-09 52.80 54.00 51.30 51.70 116.5M
2025-06-06 52.60 53.60 51.60 52.00 161.1M
2025-06-05 50.10 53.90 49.30 52.50 220.4M
2025-06-04 46.30 50.30 45.70 49.25 228.8M
2025-06-03 46.05 46.95 44.60 45.85 149.1M
2025-06-02 45.10 45.80 43.10 45.80 122.8M
2025-05-29 42.45 45.85 42.20 45.55 164.7M
2025-05-28 43.65 44.80 41.35 41.70 117.5M
2025-05-27 42.50 43.10 41.60 41.95 46.1M
2025-05-26 42.65 43.00 41.20 42.80 56.8M
2025-05-23 43.15 43.75 42.55 42.55 60.9M
2025-05-22 43.40 43.80 42.10 42.85 68.7M
2025-05-21 45.40 46.30 43.35 43.65 119.0M
2025-05-20 44.40 45.80 43.50 45.25 125.6M
2025-05-19 45.65 46.00 43.80 43.95 88.0M
2025-05-16 45.30 46.60 44.70 45.65 126.8M
2025-05-15 45.45 46.20 44.40 45.30 215.7M
2025-05-14 41.65 44.95 40.35 44.95 260.8M
2025-05-13 39.45 40.90 37.80 40.90 147.3M
2025-05-12 34.65 37.50 34.30 37.20 69.6M
2025-05-09 35.15 35.40 34.05 34.35 33.7M
2025-05-08 35.15 36.30 34.90 34.95 42.1M
2025-05-07 35.80 35.85 34.60 34.65 28.7M
2025-05-06 34.40 35.85 34.10 35.40 47.3M
2025-05-05 35.75 36.05 33.50 34.25 47.0M
2025-05-02 36.45 36.65 35.65 35.65 31.1M
2025-04-30 37.35 37.70 35.90 36.00 49.3M
2025-04-29 37.40 37.90 37.00 37.20 47.5M
2025-04-28 37.55 37.70 36.60 37.10 43.2M
2025-04-25 38.40 38.90 36.85 37.00 115.4M
2025-04-24 38.45 39.45 36.95 37.40 133.3M
2025-04-23 41.00 41.80 38.45 38.60 225.0M
2025-04-22 39.20 41.20 38.20 39.35 296.9M
2025-04-21 35.35 38.80 35.05 38.80 210.4M
2025-04-18 32.20 35.30 32.00 35.30 111.7M
2025-04-17 32.95 33.60 31.65 32.10 65.2M
2025-04-16 34.30 35.05 32.60 32.75 60.5M
2025-04-15 35.85 36.80 34.50 34.55 65.5M
2025-04-14 33.85 36.00 33.85 35.20 63.4M
2025-04-11 30.85 33.85 30.00 33.00 78.9M
2025-04-10 33.20 33.20 33.20 33.20 7.8M
2025-04-09 31.50 32.60 30.20 30.20 45.4M
2025-04-08 34.90 37.00 33.30 33.55 67.8M
2025-04-07 37.00 37.00 37.00 37.00 12.5M
2025-04-02 38.10 41.75 37.70 41.10 56.3M
2025-04-01 37.70 38.35 37.35 38.30 36.0M
2025-03-31 37.50 38.80 37.05 37.40 43.5M
2025-03-28 42.45 42.65 40.20 40.30 35.9M
2025-03-27 41.50 43.35 41.50 42.00 49.4M
2025-03-26 41.00 42.90 41.00 41.70 48.7M
2025-03-25 43.00 43.50 40.65 40.65 48.0M
2025-03-24 44.60 45.00 42.30 42.30 66.2M
2025-03-21 45.80 45.90 43.85 44.60 96.6M
2025-03-20 43.00 46.05 42.60 46.05 153.2M
2025-03-19 41.80 43.80 41.50 42.25 84.3M
2025-03-18 42.85 43.20 41.25 41.35 54.9M
2025-03-17 43.50 44.90 42.25 42.45 93.3M
2025-03-14 42.10 43.20 40.75 43.00 93.7M
2025-03-13 41.05 43.85 41.00 41.60 151.4M
2025-03-12 37.95 41.40 37.60 40.55 101.9M
2025-03-11 38.05 38.30 37.25 38.00 40.5M
2025-03-10 40.50 40.75 38.50 39.35 108.1M
2025-03-07 36.80 40.45 36.60 39.95 92.5M
2025-03-06 38.20 38.30 36.80 36.80 30.8M
2025-03-05 38.05 38.70 37.55 38.30 32.3M
2025-03-04 37.40 38.15 36.40 38.10 42.1M
2025-03-03 38.10 39.65 37.20 37.75 77.9M
2025-02-27 41.60 42.50 38.65 38.65 203.8M
2025-02-26 42.50 42.95 41.35 41.40 67.7M
2025-02-25 39.80 43.90 38.95 42.90 133.5M
2025-02-24 40.45 41.90 40.25 40.85 65.6M
2025-02-21 38.40 42.55 37.60 41.45 145.2M
2025-02-20 40.30 40.30 37.30 38.80 166.6M
2025-02-19 36.10 39.15 36.00 39.15 75.4M
2025-02-18 34.35 36.65 33.65 35.60 70.6M
2025-02-17 32.45 34.60 31.85 34.35 61.6M
2025-02-14 31.00 33.55 29.60 32.30 86.1M
2025-02-13 27.55 30.65 27.40 30.65 29.7M
2025-02-12 27.50 28.35 27.50 27.90 13.0M
2025-02-11 28.30 28.65 27.60 27.60 9.4M
2025-02-10 28.50 28.50 27.85 28.00 7.5M
2025-02-07 27.95 28.85 27.60 28.80 10.5M
2025-02-06 27.60 27.90 27.25 27.75 10.1M
2025-02-05 27.55 27.75 27.30 27.50 8.4M
2025-02-04 28.20 28.20 27.15 27.25 13.8M
2025-02-03 29.00 29.55 27.40 27.95 26.7M
2025-01-22 30.40 30.45 29.80 30.10 12.3M
2025-01-21 30.50 30.55 29.60 30.00 14.9M
2025-01-20 29.85 30.80 29.10 30.80 22.8M
2025-01-17 29.05 29.70 29.00 29.55 18.8M
2025-01-16 28.00 30.10 28.00 28.85 48.2M
2025-01-15 26.35 28.25 26.00 28.00 26.1M
2025-01-14 25.70 26.65 25.50 26.65 22.4M
2025-01-13 25.75 26.00 24.70 25.40 22.6M
2025-01-10 25.75 26.80 25.70 25.95 21.6M
2025-01-09 27.10 27.10 25.75 25.75 31.1M
2025-01-08 28.55 28.75 27.35 27.45 21.8M
2025-01-07 28.80 29.90 27.80 28.40 41.5M
2025-01-06 28.05 28.40 27.60 27.60 19.1M
2025-01-03 28.55 29.30 27.60 27.65 15.3M
2025-01-02 29.10 29.15 28.40 28.45 11.2M