新鉅科

3630
🏛️ 中国台湾 →
32.45
最后更新: 2025-09-26
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
2023-12-29 36.30 37.95 35.60 37.35 0.0M
2023-12-28 36.75 37.75 35.60 35.60 0.0M
2023-12-27 35.00 36.45 34.50 36.05 0.0M
2023-12-26 34.55 35.20 34.15 34.90 0.0M
2023-12-25 33.90 34.75 33.85 34.55 0.0M
2023-12-22 34.70 34.70 33.85 33.90 0.0M
2023-12-21 35.15 35.15 34.15 34.15 0.0M
2023-12-20 35.00 35.20 34.45 34.90 0.0M
2023-12-19 35.50 35.60 34.05 34.50 0.0M
2023-12-18 36.70 36.70 35.30 35.35 0.0M
2023-12-15 37.20 37.70 36.75 37.15 0.0M
2023-12-14 37.50 38.05 36.15 36.80 0.0M
2023-12-13 36.05 37.00 35.80 37.00 0.0M
2023-12-12 34.70 37.70 34.70 35.50 0.0M
2023-12-11 35.50 35.60 34.50 34.55 0.0M
2023-12-08 33.65 35.20 33.65 35.20 0.0M
2023-12-07 33.05 33.75 33.05 33.25 0.0M
2023-12-06 33.45 33.50 32.60 32.75 0.0M
2023-12-05 34.40 34.40 33.40 33.40 0.0M
2023-12-04 34.50 34.60 34.10 34.45 0.0M
2023-12-01 34.25 34.75 33.95 34.25 0.0M
2023-11-30 34.60 34.60 34.05 34.25 0.0M
2023-11-29 34.50 34.70 34.25 34.25 0.0M
2023-11-28 34.40 34.50 34.10 34.50 0.0M
2023-11-27 35.00 35.00 34.15 34.25 0.0M
2023-11-24 35.50 35.80 34.60 34.60 0.0M
2023-11-23 34.70 35.95 34.70 35.20 0.0M
2023-11-22 34.20 34.95 34.15 34.60 0.0M
2023-11-21 34.05 35.10 34.00 34.15 0.0M
2023-11-20 33.90 35.00 33.70 33.90 0.0M
2023-11-17 33.05 33.65 33.00 33.65 0.0M
2023-11-16 32.25 33.05 32.25 32.95 0.0M
2023-11-15 32.80 33.40 32.80 33.30 0.0M
2023-11-14 32.85 32.95 32.55 32.65 0.0M
2023-11-13 33.25 33.25 32.35 32.65 0.0M
2023-11-10 33.00 33.35 32.70 32.80 0.0M
2023-11-09 33.80 34.10 33.10 33.25 0.0M
2023-11-08 33.65 33.90 33.50 33.75 0.0M
2023-11-07 33.10 33.75 33.10 33.65 0.0M
2023-11-06 33.45 33.75 33.10 33.10 0.0M
2023-11-03 32.70 32.95 32.50 32.50 0.0M
2023-11-02 32.30 32.60 32.10 32.50 0.0M
2023-11-01 32.20 32.45 31.90 31.90 0.0M
2023-10-31 33.25 33.40 31.95 32.00 0.0M
2023-10-30 32.55 33.10 32.55 32.80 0.0M
2023-10-27 32.40 32.70 32.40 32.45 0.0M
2023-10-26 32.50 32.75 32.40 32.40 0.0M
2023-10-25 32.80 33.45 32.80 33.15 0.0M
2023-10-24 34.25 34.25 32.50 32.70 0.0M
2023-10-23 32.20 32.85 32.10 32.15 0.0M
2023-10-20 32.45 32.55 31.70 32.40 0.0M
2023-10-19 32.35 33.50 32.25 32.65 0.0M
2023-10-18 33.40 33.40 32.40 32.55 0.0M
2023-10-17 33.50 34.10 33.35 33.40 0.0M
2023-10-16 33.80 34.00 33.20 33.20 0.0M
2023-10-13 34.35 34.85 33.95 34.00 0.0M
2023-10-12 34.80 35.05 34.30 34.60 0.0M
2023-10-11 36.65 36.65 34.05 34.05 0.0M
2023-10-06 36.40 36.80 35.80 36.20 0.0M
2023-10-05 36.80 37.30 36.00 36.15 0.0M
2023-10-04 36.80 37.70 36.20 36.40 0.0M
2023-10-03 38.00 38.75 37.15 37.20 0.0M
2023-10-02 37.70 38.05 36.95 37.75 0.0M
2023-09-28 36.40 38.25 36.00 37.60 0.0M
2023-09-27 33.90 35.35 33.60 35.05 0.0M
2023-09-26 33.80 33.95 33.50 33.95 0.0M
2023-09-25 33.05 34.45 33.00 33.80 0.0M
2023-09-22 33.20 34.10 32.75 33.05 0.0M
2023-09-21 33.25 34.20 32.85 33.25 0.0M
2023-09-20 34.20 34.35 33.15 33.20 0.0M
2023-09-19 36.45 36.45 33.60 34.00 0.0M
2023-09-18 33.85 36.00 33.80 35.40 0.0M
2023-09-15 33.40 34.20 33.35 33.85 0.0M
2023-09-14 32.25 33.60 32.25 33.30 0.0M
2023-09-13 31.70 32.65 31.70 32.20 0.0M
2023-09-12 32.00 32.00 31.70 31.70 0.0M
2023-09-11 32.05 32.25 31.70 31.70 0.0M
2023-09-08 31.95 32.35 31.80 31.90 0.0M
2023-09-07 32.00 32.50 31.95 32.40 0.0M
2023-09-06 33.20 34.50 32.25 32.25 0.0M
2023-09-05 32.00 32.60 31.90 31.95 0.0M
2023-09-04 31.90 32.30 31.75 32.10 0.0M
2023-09-01 31.65 32.35 31.65 31.90 0.0M
2023-08-31 31.45 32.30 31.35 32.15 0.0M
2023-08-30 31.55 31.55 30.70 31.45 0.0M
2023-08-29 30.85 31.45 30.80 31.20 0.0M
2023-08-28 31.20 31.45 30.75 30.80 0.0M
2023-08-25 31.20 31.50 30.90 31.45 0.0M
2023-08-24 31.15 31.75 30.80 31.20 0.0M
2023-08-23 31.15 31.55 31.00 31.15 0.0M
2023-08-22 31.45 31.45 30.70 31.00 0.0M
2023-08-21 31.50 31.50 30.90 31.05 0.0M
2023-08-18 32.05 32.30 31.25 31.25 0.0M
2023-08-17 31.55 32.10 30.85 31.90 0.0M
2023-08-16 31.50 32.00 31.00 31.60 0.0M
2023-08-15 31.55 31.85 31.25 31.75 0.0M
2023-08-14 31.95 32.20 31.20 31.40 0.0M
2023-08-11 32.65 33.30 32.30 32.30 0.0M
2023-08-10 33.80 34.30 32.50 32.50 0.0M
2023-08-09 32.10 34.15 32.10 33.75 0.0M
2023-08-08 32.00 32.70 32.00 32.20 0.0M
2023-08-07 32.55 32.60 31.95 32.30 0.0M
2023-08-04 31.50 32.65 31.50 32.50 0.0M
2023-08-02 31.70 32.45 31.40 31.45 0.0M
2023-08-01 31.30 32.20 31.30 31.70 0.0M
2023-07-31 31.60 32.10 31.05 31.10 0.0M
2023-07-28 31.50 31.50 31.00 31.40 0.0M
2023-07-27 31.75 32.10 31.40 31.50 0.0M
2023-07-26 32.30 32.30 30.90 31.05 0.0M
2023-07-25 32.25 32.40 31.50 31.95 0.0M
2023-07-24 33.75 33.75 31.60 32.00 0.0M
2023-07-21 33.80 34.20 33.60 33.65 0.0M
2023-07-20 33.60 34.70 33.60 34.50 0.0M
2023-07-19 34.00 34.55 33.25 33.40 0.0M
2023-07-18 35.55 35.80 33.70 34.00 0.0M
2023-07-17 34.55 35.85 34.05 35.20 0.0M
2023-07-14 34.90 35.40 34.50 34.60 0.0M
2023-07-13 35.60 36.20 34.70 34.80 0.0M
2023-07-12 37.50 37.50 35.20 35.40 0.0M
2023-07-11 35.25 36.85 35.10 36.75 0.0M
2023-07-10 35.05 36.20 35.05 35.05 0.0M
2023-07-07 34.45 34.80 33.55 34.65 0.0M
2023-07-06 35.35 35.75 34.30 34.40 0.0M
2023-07-05 34.65 35.85 34.30 35.05 0.0M
2023-07-04 35.60 35.70 34.15 34.50 0.0M
2023-07-03 34.15 36.25 34.15 35.00 0.0M
2023-06-30 33.50 33.50 32.55 33.50 0.0M
2023-06-29 33.50 33.90 33.40 33.45 0.0M
2023-06-28 33.50 33.55 33.25 33.40 0.0M
2023-06-27 33.40 34.05 33.10 33.35 0.0M
2023-06-26 34.40 34.40 33.20 33.35 0.0M
2023-06-21 34.35 34.45 33.90 34.20 0.0M
2023-06-20 35.10 35.35 34.00 34.10 0.0M
2023-06-19 35.05 35.95 35.00 35.05 0.0M
2023-06-16 35.30 35.35 34.70 34.90 0.0M
2023-06-15 36.25 36.30 34.80 35.05 0.0M
2023-06-14 36.45 37.25 35.70 35.70 0.0M
2023-06-13 37.05 37.15 35.80 36.50 0.0M
2023-06-12 39.00 39.00 36.90 36.90 0.0M
2023-06-09 38.20 38.50 37.20 38.50 0.0M
2023-06-08 38.10 38.90 37.55 38.55 0.0M
2023-06-07 35.40 38.70 35.40 37.85 0.0M
2023-06-06 35.65 36.60 33.05 35.35 0.0M
2023-06-05 33.60 35.50 33.50 35.50 0.0M
2023-06-02 31.40 32.50 30.55 32.30 0.0M
2023-06-01 30.90 31.70 30.90 30.95 0.0M
2023-05-31 30.60 31.10 30.50 30.60 0.0M
2023-05-30 30.70 31.00 30.25 30.50 0.0M
2023-05-29 30.90 31.20 30.35 30.35 0.0M
2023-05-26 30.90 30.95 30.70 30.80 0.0M
2023-05-25 31.10 31.40 30.70 30.70 0.0M
2023-05-24 30.20 31.30 30.00 31.10 0.0M
2023-05-23 30.40 30.40 29.50 30.05 0.0M
2023-05-22 30.20 30.30 29.85 29.90 0.0M
2023-05-19 30.40 30.40 29.40 29.85 0.0M
2023-05-18 30.60 31.10 29.90 30.00 0.0M
2023-05-17 28.45 30.00 28.45 29.85 0.0M
2023-05-16 28.35 28.70 28.35 28.45 0.0M
2023-05-15 28.20 28.20 27.90 28.00 0.0M
2023-05-12 28.00 28.50 27.95 28.30 0.0M
2023-05-11 28.40 28.65 28.00 28.00 0.0M
2023-05-10 28.35 28.55 28.30 28.40 0.0M
2023-05-09 28.70 28.80 28.30 28.35 0.0M
2023-05-08 29.35 29.35 28.60 28.85 0.0M
2023-05-05 29.15 29.40 28.90 29.00 0.0M
2023-05-04 28.80 29.50 28.80 29.05 0.0M
2023-05-03 28.90 28.90 28.60 28.80 0.0M
2023-05-02 28.80 29.15 28.80 28.85 0.0M
2023-04-28 28.60 29.05 28.60 28.80 0.0M
2023-04-27 28.85 28.95 28.15 28.45 0.0M
2023-04-26 28.00 28.55 28.00 28.50 0.0M
2023-04-25 28.90 29.20 27.80 28.00 0.0M
2023-04-24 28.65 29.30 28.60 28.90 0.0M
2023-04-21 30.00 30.10 28.85 28.90 0.0M
2023-04-20 31.50 31.50 30.00 30.05 0.0M
2023-04-19 30.55 31.55 30.55 31.10 0.0M
2023-04-18 30.75 31.25 30.45 30.55 0.0M
2023-04-17 31.70 31.70 30.70 30.75 0.0M
2023-04-14 30.40 30.50 30.25 30.35 0.0M
2023-04-13 30.20 30.95 30.05 30.30 0.0M
2023-04-12 30.10 30.40 29.95 30.15 0.0M
2023-04-11 30.05 30.30 29.95 30.25 0.0M
2023-04-10 29.70 30.40 29.65 30.00 0.0M
2023-04-07 30.10 30.25 29.60 29.65 0.0M
2023-04-06 29.70 30.45 29.65 30.10 0.0M
2023-03-31 29.60 30.00 29.45 29.65 0.0M
2023-03-30 29.65 29.95 29.50 29.50 0.0M
2023-03-29 29.90 30.15 29.35 29.40 0.0M
2023-03-28 30.95 31.30 29.70 29.75 0.0M
2023-03-27 31.00 31.50 30.75 30.90 0.0M
2023-03-24 32.00 32.20 31.00 31.00 0.0M
2023-03-23 30.80 32.25 30.80 31.80 0.0M
2023-03-22 31.25 31.30 30.80 30.80 0.0M
2023-03-21 31.10 31.45 30.80 30.80 0.0M
2023-03-20 31.30 31.40 30.65 30.70 0.0M
2023-03-17 31.20 32.30 31.00 31.45 0.0M
2023-03-16 31.70 32.25 30.30 30.30 0.0M
2023-03-15 30.85 32.00 30.50 31.75 0.0M
2023-03-14 29.35 30.95 28.90 30.65 0.0M
2023-03-13 29.75 29.75 28.85 29.40 0.0M
2023-03-10 30.15 30.30 29.65 29.75 0.0M
2023-03-09 31.25 31.75 30.50 30.50 0.0M
2023-03-08 30.60 31.30 30.30 30.85 0.0M
2023-03-07 30.70 31.60 30.30 30.60 0.0M
2023-03-06 29.75 31.95 29.50 30.70 0.0M
2023-03-03 29.55 30.50 29.25 29.30 0.0M
2023-03-02 28.85 29.85 28.60 29.50 0.0M
2023-03-01 28.50 29.05 28.50 28.80 0.0M
2023-02-24 28.90 29.00 28.60 28.75 0.0M
2023-02-23 28.90 29.20 28.80 28.90 0.0M
2023-02-22 29.15 29.15 28.65 28.80 0.0M
2023-02-21 29.60 29.75 29.15 29.50 0.0M
2023-02-20 29.30 29.60 29.10 29.45 0.0M
2023-02-17 28.90 29.60 28.90 29.25 0.0M
2023-02-16 28.75 29.20 28.50 29.10 0.0M
2023-02-15 28.65 28.65 28.10 28.45 0.0M
2023-02-14 28.45 28.75 28.35 28.55 0.0M
2023-02-13 28.20 28.75 28.20 28.45 0.0M
2023-02-10 29.10 29.10 28.40 28.40 0.0M
2023-02-09 28.85 29.35 28.85 29.05 0.0M
2023-02-08 29.25 29.70 29.10 29.15 0.0M
2023-02-07 29.30 29.80 29.20 29.20 0.0M
2023-02-06 29.20 29.35 28.70 29.30 0.0M
2023-02-03 29.80 29.80 28.90 29.20 0.0M
2023-02-02 29.15 29.50 29.10 29.50 0.0M
2023-02-01 29.20 29.30 28.70 28.85 0.0M
2023-01-31 28.35 28.80 28.30 28.75 0.0M
2023-01-30 27.95 28.50 27.95 28.20 0.0M
2023-01-17 27.85 27.85 27.45 27.70 0.0M
2023-01-16 27.90 28.10 27.85 27.85 0.0M
2023-01-13 28.80 28.80 27.75 27.95 0.0M
2023-01-12 29.10 29.10 28.50 28.50 0.0M
2023-01-11 29.30 29.30 28.85 28.95 0.0M
2023-01-10 29.60 29.60 28.90 28.90 0.0M
2023-01-09 29.20 29.80 29.20 29.40 0.0M
2023-01-06 28.75 29.35 28.75 29.20 0.0M
2023-01-05 29.70 29.90 29.00 29.00 0.0M
2023-01-04 27.80 29.60 27.80 29.40 0.0M
2023-01-03 27.90 28.10 27.20 28.10 0.0M