新唐科技

4919
🏛️ 中国台湾 →
63.00
最后更新: 2025-09-30
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
2025-09-30 62.80 63.10 61.20 63.00 1.3M
2025-09-26 64.00 64.00 61.30 61.80 2.2M
2025-09-25 64.30 65.00 63.60 64.00 1.8M
2025-09-24 64.40 64.80 63.20 63.80 2.0M
2025-09-23 66.30 66.80 64.60 64.60 3.3M
2025-09-22 66.60 67.50 65.90 66.30 3.4M
2025-09-19 67.80 67.80 65.70 66.60 5.5M
2025-09-18 64.30 67.50 64.00 66.10 8.3M
2025-09-17 63.50 64.70 63.00 63.60 3.0M
2025-09-16 64.10 64.30 63.10 63.60 3.4M
2025-09-15 63.50 65.20 62.80 64.10 13.0M
2025-09-12 59.10 62.50 59.10 61.90 4.1M
2025-09-11 62.00 62.00 59.00 59.00 4.1M
2025-09-10 63.80 63.90 61.50 61.60 5.9M
2025-09-09 65.50 68.40 64.30 64.50 13.7M
2025-09-08 61.50 64.20 61.50 62.20 6.6M
2025-09-05 63.50 63.70 61.20 61.50 7.0M
2025-09-04 63.50 64.40 61.50 62.50 8.0M
2025-09-03 58.60 63.20 58.60 61.20 3.4M
2025-09-02 59.00 59.90 58.10 58.60 1.5M
2025-09-01 61.50 61.50 58.10 58.90 3.7M
2025-08-29 62.10 63.10 60.20 62.70 4.0M
2025-08-28 61.20 62.10 60.70 61.70 1.6M
2025-08-27 60.80 61.20 60.50 61.20 1.3M
2025-08-26 59.90 60.50 59.60 60.20 1.2M
2025-08-25 59.30 60.70 59.30 59.90 1.3M
2025-08-22 59.80 60.20 58.60 58.90 1.1M
2025-08-21 58.80 60.10 58.80 59.90 1.0M
2025-08-20 59.80 60.30 58.60 58.60 1.6M
2025-08-19 60.70 60.70 59.60 59.80 1.5M
2025-08-18 60.50 61.40 59.90 60.50 1.4M
2025-08-15 60.90 61.30 60.20 60.90 1.6M
2025-08-14 60.70 61.70 60.50 60.90 1.6M
2025-08-13 60.50 61.60 60.10 60.20 2.3M
2025-08-12 59.20 60.50 59.10 60.10 2.0M
2025-08-11 58.40 59.20 58.10 58.60 1.8M
2025-08-08 59.60 60.90 59.10 59.20 2.1M
2025-08-07 61.00 61.10 59.10 59.50 4.8M
2025-08-06 64.80 64.80 60.70 60.90 5.4M
2025-08-05 65.60 65.90 64.90 65.20 1.7M
2025-08-04 68.00 68.00 63.00 65.00 3.8M
2025-08-01 68.50 70.00 66.80 69.20 1.0M
2025-07-31 70.80 71.10 69.00 69.00 1.5M
2025-07-30 70.80 71.20 69.80 71.10 0.7M
2025-07-29 71.70 73.30 70.40 70.40 1.3M
2025-07-28 70.30 72.40 69.40 71.80 1.7M
2025-07-25 70.60 72.60 70.20 70.20 1.4M
2025-07-24 70.00 71.00 69.30 70.50 0.9M
2025-07-23 68.50 70.30 68.50 70.00 1.2M
2025-07-22 71.70 71.70 67.50 67.90 1.6M
2025-07-21 72.00 72.20 70.80 71.10 0.5M
2025-07-18 73.20 73.40 70.80 71.20 1.2M
2025-07-17 71.40 72.70 71.40 72.60 1.0M
2025-07-16 70.80 72.90 70.80 71.20 1.9M
2025-07-15 70.70 71.50 70.60 70.80 0.5M
2025-07-14 71.80 71.80 70.70 70.70 0.3M
2025-07-11 70.40 72.20 70.40 71.30 0.8M
2025-07-10 70.10 70.70 69.80 69.90 0.8M
2025-07-09 70.40 70.60 69.80 69.80 1.0M
2025-07-08 71.50 71.50 70.10 70.60 0.6M
2025-07-07 71.60 71.90 70.30 71.70 0.5M
2025-07-04 74.80 74.90 71.70 71.90 1.1M
2025-07-03 74.80 75.10 74.10 74.10 1.0M
2025-07-02 73.10 74.90 72.80 74.60 1.7M
2025-07-01 72.50 73.30 71.80 72.70 1.0M
2025-06-30 76.00 76.00 72.30 72.30 1.3M
2025-06-27 74.70 75.50 74.10 75.20 1.0M
2025-06-26 74.20 75.70 74.10 74.40 1.4M
2025-06-25 73.80 74.50 73.00 74.10 1.5M
2025-06-24 72.20 75.50 72.00 73.20 3.5M
2025-06-23 70.30 72.20 69.40 72.00 0.7M
2025-06-20 73.40 73.50 71.60 71.70 1.4M
2025-06-19 73.20 74.30 72.50 73.30 1.1M
2025-06-18 74.00 75.00 73.80 73.90 0.5M
2025-06-17 74.30 75.70 73.80 74.00 0.6M
2025-06-16 72.90 74.70 72.30 74.20 0.7M
2025-06-13 75.10 75.70 72.70 73.00 1.4M
2025-06-12 75.30 76.80 75.20 76.00 0.9M
2025-06-11 75.50 77.30 74.90 75.90 2.9M
2025-06-10 72.10 73.90 72.10 73.80 1.0M
2025-06-09 73.00 73.00 71.60 72.10 0.5M
2025-06-06 71.50 73.30 71.20 72.60 1.1M
2025-06-05 71.30 72.60 70.90 71.30 0.9M
2025-06-04 70.00 71.40 70.00 71.30 1.0M
2025-06-03 70.60 70.80 69.10 69.50 1.1M
2025-06-02 72.60 72.70 69.50 69.80 1.2M
2025-05-29 71.50 73.80 70.80 73.20 1.3M
2025-05-28 72.30 74.40 70.60 70.90 1.5M
2025-05-27 72.20 72.90 70.70 71.50 0.6M
2025-05-26 72.10 72.50 71.10 71.90 0.4M
2025-05-23 72.30 72.60 71.60 72.10 0.3M
2025-05-22 72.40 72.80 71.20 71.70 0.5M
2025-05-21 71.60 73.30 70.90 73.30 0.6M
2025-05-20 72.10 72.60 70.70 71.50 0.5M
2025-05-19 74.00 74.00 71.20 71.20 0.7M
2025-05-16 73.80 74.00 73.10 73.50 0.6M
2025-05-15 75.10 75.50 73.80 73.80 0.6M
2025-05-14 73.90 75.00 73.90 74.70 0.7M
2025-05-13 75.00 76.20 73.60 73.80 1.1M
2025-05-12 71.90 73.10 71.50 73.00 0.8M
2025-05-09 72.30 72.70 70.70 71.40 0.9M
2025-05-08 71.10 72.10 71.10 71.80 0.6M
2025-05-07 72.20 72.40 70.60 70.90 1.2M
2025-05-06 70.20 72.90 70.20 72.90 1.7M
2025-05-05 69.10 71.80 67.30 71.00 2.6M
2025-05-02 69.60 70.30 68.70 68.80 1.0M
2025-04-30 69.00 71.50 68.50 68.50 2.2M
2025-04-29 67.90 68.80 67.50 68.40 1.4M
2025-04-28 67.70 68.30 67.20 67.70 0.9M
2025-04-25 68.00 68.50 67.00 67.40 0.8M
2025-04-24 67.80 67.80 65.80 66.10 0.6M
2025-04-23 65.00 67.50 65.00 66.90 1.4M
2025-04-22 63.20 65.60 62.90 63.30 1.5M
2025-04-21 66.60 66.60 63.90 64.00 0.9M
2025-04-18 67.20 67.20 65.90 66.80 1.4M
2025-04-17 66.40 67.10 65.10 67.10 1.8M
2025-04-16 67.30 68.70 66.90 67.10 1.9M
2025-04-15 66.70 69.80 66.20 69.40 2.4M
2025-04-14 66.30 68.00 64.80 65.90 3.4M
2025-04-11 60.20 65.90 59.70 65.60 3.1M
2025-04-10 65.40 65.50 65.00 65.50 1.6M
2025-04-09 59.70 61.90 59.60 59.60 5.9M
2025-04-08 66.20 68.50 66.20 66.20 2.9M
2025-04-07 73.50 73.50 73.50 73.50 0.3M
2025-04-02 80.00 82.20 79.90 81.60 1.1M
2025-04-01 78.40 81.50 77.80 81.00 1.2M
2025-03-31 78.10 81.00 77.20 77.40 2.3M
2025-03-28 88.40 88.50 82.00 82.90 3.5M
2025-03-27 89.10 89.10 88.10 88.60 0.9M
2025-03-26 91.10 92.00 89.80 89.80 1.0M
2025-03-25 93.00 93.60 90.30 90.70 1.1M
2025-03-24 94.10 94.50 91.70 92.40 0.7M
2025-03-21 95.00 95.00 93.10 93.80 0.8M
2025-03-20 91.10 95.00 91.10 94.00 3.3M
2025-03-19 92.30 92.70 90.00 90.10 1.4M
2025-03-18 92.10 92.70 91.40 92.40 0.6M
2025-03-17 91.80 92.50 91.00 91.90 0.6M
2025-03-14 90.90 91.50 89.70 91.30 0.7M
2025-03-13 92.90 93.30 90.30 90.30 1.1M
2025-03-12 91.00 92.90 90.50 92.50 1.2M
2025-03-11 88.50 91.00 87.50 91.00 1.6M
2025-03-10 89.80 91.30 89.80 91.00 0.9M
2025-03-07 92.00 92.20 89.70 89.80 1.5M
2025-03-06 92.30 92.70 91.60 92.00 0.5M
2025-03-05 91.40 92.80 90.60 92.00 0.9M
2025-03-04 90.00 91.40 88.30 91.40 1.5M
2025-03-03 90.60 91.60 90.30 90.80 1.1M
2025-02-27 94.70 95.50 91.70 92.00 1.9M
2025-02-26 95.20 95.90 94.60 94.60 1.1M
2025-02-25 95.20 95.50 94.50 95.20 1.2M
2025-02-24 96.00 97.90 95.60 95.80 1.5M
2025-02-21 99.40 100.00 97.20 97.20 5.5M
2025-02-20 98.00 98.70 96.60 97.70 1.9M
2025-02-19 96.90 99.00 96.60 97.00 4.3M
2025-02-18 97.50 101.00 95.70 96.10 4.8M
2025-02-17 96.00 97.00 95.40 97.00 1.5M
2025-02-14 95.50 96.30 94.20 96.00 1.7M
2025-02-13 92.90 95.90 92.90 95.50 2.5M
2025-02-12 93.40 94.40 92.50 92.70 1.4M
2025-02-11 96.60 97.70 93.80 94.00 2.8M
2025-02-10 94.90 96.40 93.40 96.30 2.2M
2025-02-07 94.00 94.90 93.20 94.90 1.5M
2025-02-06 93.30 94.40 92.60 93.90 2.1M
2025-02-05 91.00 92.40 91.00 92.30 1.4M
2025-02-04 90.30 90.90 89.70 90.40 1.1M
2025-02-03 88.50 90.00 87.70 90.00 2.2M
2025-01-22 91.30 91.80 90.50 91.80 1.2M
2025-01-21 92.50 93.80 90.70 90.80 2.8M
2025-01-20 90.50 92.80 90.20 92.30 2.1M
2025-01-17 92.60 92.90 89.60 89.90 2.7M
2025-01-16 90.70 92.40 90.20 91.00 2.6M
2025-01-15 89.40 90.30 88.80 89.80 2.2M
2025-01-14 88.80 92.70 88.60 88.60 5.5M
2025-01-13 95.50 96.30 88.20 88.50 9.8M
2025-01-10 99.40 99.70 94.80 97.90 14.1M
2025-01-09 96.80 103.00 96.70 98.90 23.6M
2025-01-08 93.10 95.00 93.00 93.80 2.3M
2025-01-07 92.60 95.50 92.60 93.00 4.4M
2025-01-06 89.60 94.00 89.30 92.70 4.8M
2025-01-03 90.20 90.80 88.40 88.40 1.9M
2025-01-02 89.60 92.00 89.50 89.80 2.7M