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
2021-12-30 142.50 143.50 140.00 141.00 6.1M
2021-12-29 143.00 146.00 141.50 142.00 7.3M
2021-12-28 143.00 144.00 140.50 143.50 6.8M
2021-12-27 144.50 144.50 142.00 142.50 5.0M
2021-12-24 146.50 147.00 143.00 143.00 8.2M
2021-12-23 149.00 151.00 143.50 145.00 25.6M
2021-12-22 144.00 153.00 144.00 145.50 44.2M
2021-12-21 141.00 142.00 139.50 139.50 5.3M
2021-12-20 143.50 146.50 138.50 139.00 8.9M
2021-12-17 145.50 146.00 142.50 144.50 8.3M
2021-12-16 145.50 149.00 143.50 147.00 18.9M
2021-12-15 141.00 144.00 138.00 143.00 13.3M
2021-12-14 138.00 143.00 138.00 142.00 16.9M
2021-12-13 140.00 140.50 137.00 138.00 7.1M
2021-12-10 138.50 142.50 137.00 140.00 10.8M
2021-12-09 145.50 145.50 141.00 141.00 10.1M
2021-12-08 146.50 147.00 141.00 144.50 16.7M
2021-12-07 151.00 151.50 143.00 144.00 24.9M
2021-12-06 155.00 156.00 149.00 149.00 16.4M
2021-12-03 155.00 158.00 152.00 154.00 28.3M
2021-12-02 161.00 161.50 151.00 152.00 35.8M
2021-12-01 158.00 162.50 156.00 162.50 59.8M
2021-11-30 158.00 164.50 155.00 155.50 83.3M
2021-11-29 144.00 157.50 139.50 156.00 104.1M
2021-11-26 141.00 145.00 137.00 143.50 45.6M
2021-11-25 141.50 146.00 139.00 139.00 45.8M
2021-11-24 142.00 143.00 134.00 138.00 31.1M
2021-11-23 138.50 148.50 137.50 143.00 56.0M
2021-11-22 135.00 140.00 134.00 137.50 9.9M
2021-11-19 141.00 142.00 135.00 135.50 13.7M
2021-11-18 144.00 145.50 138.50 139.50 22.1M
2021-11-17 138.50 143.00 136.00 143.00 24.8M
2021-11-16 140.50 143.00 135.50 136.00 26.9M
2021-11-15 136.00 140.50 134.50 138.50 24.3M
2021-11-12 132.50 136.50 131.50 133.00 21.2M
2021-11-11 130.00 134.00 129.00 130.50 9.4M
2021-11-10 132.00 135.00 130.50 131.00 22.4M
2021-11-09 124.50 131.50 124.00 130.00 20.7M
2021-11-08 125.50 125.50 120.00 122.00 10.4M
2021-11-05 126.50 128.00 123.50 124.00 8.3M
2021-11-04 126.00 129.50 125.50 126.00 15.5M
2021-11-03 129.50 131.50 126.50 130.00 8.2M
2021-11-02 133.50 136.00 126.50 128.00 16.1M
2021-11-01 129.00 133.00 129.00 131.00 11.6M
2021-10-29 130.50 131.50 126.50 128.00 12.3M
2021-10-28 131.00 133.00 129.00 129.00 11.7M
2021-10-27 127.00 133.00 124.00 132.00 23.3M
2021-10-26 135.00 135.00 126.50 127.00 43.1M
2021-10-25 142.00 142.50 138.50 139.50 24.4M
2021-10-22 138.00 144.00 137.50 144.00 50.8M
2021-10-21 136.00 144.00 135.00 136.00 53.0M
2021-10-20 129.50 136.00 128.50 135.00 27.4M
2021-10-19 123.00 130.00 123.00 128.50 18.6M
2021-10-18 123.00 125.00 121.00 123.00 12.5M
2021-10-15 122.00 125.00 120.00 122.00 17.8M
2021-10-14 123.50 124.50 116.00 118.00 22.0M
2021-10-13 130.50 131.50 119.00 120.50 23.2M
2021-10-12 131.00 132.50 128.00 128.50 14.5M
2021-10-08 136.00 140.00 130.00 131.00 41.9M
2021-10-07 129.50 134.50 129.00 133.50 31.5M
2021-10-06 128.00 130.50 123.00 130.50 32.0M
2021-10-05 120.00 128.50 115.00 126.50 32.4M
2021-10-04 127.00 129.00 120.50 121.50 26.3M
2021-10-01 132.00 132.50 121.50 124.00 25.4M
2021-09-30 135.00 136.50 133.50 134.00 14.4M
2021-09-29 135.00 137.50 134.00 134.00 22.4M
2021-09-28 135.00 139.00 132.00 139.00 19.6M
2021-09-27 136.50 138.50 134.00 138.00 49.7M
2021-09-24 126.50 136.50 126.50 135.00 42.8M
2021-09-23 127.50 128.50 124.00 124.50 13.5M
2021-09-22 121.50 125.00 121.00 125.00 14.1M
2021-09-17 122.50 126.50 121.50 126.50 26.9M
2021-09-16 121.00 123.00 119.00 121.50 21.4M
2021-09-15 122.00 125.50 119.00 120.00 41.7M
2021-09-14 129.50 131.00 121.00 121.50 62.5M
2021-09-13 133.00 137.00 128.50 129.00 34.7M
2021-09-10 133.00 135.00 128.00 133.00 39.5M
2021-09-09 129.50 136.50 128.50 133.00 45.0M
2021-09-08 132.50 136.50 128.00 130.50 76.9M
2021-09-07 148.50 149.00 138.50 138.50 36.1M
2021-09-06 163.00 163.50 150.00 153.50 50.8M
2021-09-03 164.00 169.50 160.50 165.50 71.1M
2021-09-02 168.00 175.00 159.00 159.00 113.9M
2021-09-01 155.50 170.00 155.00 167.00 90.3M
2021-08-31 152.00 155.00 150.00 155.00 34.0M
2021-08-30 152.00 154.50 149.00 150.00 24.9M
2021-08-27 156.00 157.00 148.50 150.00 54.5M
2021-08-26 161.00 164.50 155.50 158.00 86.6M
2021-08-25 165.00 172.00 152.00 158.50 175.0M
2021-08-24 153.00 163.50 153.00 163.50 102.2M
2021-08-23 151.00 153.00 148.00 149.00 69.8M
2021-08-20 139.00 148.00 138.00 144.00 86.7M
2021-08-19 146.00 154.50 135.00 135.00 90.9M
2021-08-18 134.50 151.00 130.00 150.00 85.7M
2021-08-17 138.50 145.00 135.00 137.50 62.4M
2021-08-16 132.00 139.00 131.50 135.50 32.4M
2021-08-13 137.50 141.00 130.00 130.50 26.9M
2021-08-12 130.50 139.00 130.00 136.50 22.7M
2021-08-11 136.00 140.00 127.50 128.00 25.2M
2021-08-10 138.50 138.50 129.00 135.00 37.1M
2021-08-09 148.00 150.50 136.00 138.50 39.7M
2021-08-06 146.00 151.00 143.50 150.00 37.4M
2021-08-05 151.00 152.00 142.50 144.50 48.8M
2021-08-04 149.00 155.00 147.00 149.50 84.4M
2021-08-03 139.00 145.00 137.00 142.00 44.3M
2021-08-02 138.00 141.00 132.00 135.00 30.9M
2021-07-30 138.00 145.00 133.00 135.00 51.2M
2021-07-29 134.00 139.50 124.00 136.50 81.0M
2021-07-28 143.00 144.00 132.50 132.50 24.4M
2021-07-27 157.00 162.00 142.50 147.00 68.2M
2021-07-26 145.00 155.00 142.50 155.00 60.3M
2021-07-23 150.00 158.50 138.00 141.00 60.7M
2021-07-22 154.50 159.50 146.50 153.00 70.1M
2021-07-21 142.00 147.50 139.50 147.50 35.5M
2021-07-20 135.50 140.50 133.00 134.50 44.4M
2021-07-19 135.00 142.50 132.00 134.00 48.6M
2021-07-16 126.00 142.00 125.00 137.00 59.4M
2021-07-15 126.50 130.00 120.50 130.00 41.0M
2021-07-14 128.00 131.00 118.00 124.50 80.5M
2021-07-13 119.00 123.00 116.50 123.00 33.1M
2021-07-12 108.50 115.50 107.00 112.00 76.8M
2021-07-09 97.00 105.50 94.20 105.50 57.2M
2021-07-08 96.60 98.30 91.80 96.20 62.2M
2021-07-07 87.70 95.50 87.70 95.50 51.3M
2021-07-06 88.00 89.50 86.10 86.90 19.6M
2021-07-05 87.30 90.00 86.00 86.20 35.3M
2021-07-02 79.00 86.00 78.50 86.00 20.4M
2021-07-01 80.80 81.60 78.70 78.90 9.8M
2021-06-30 81.60 82.60 79.90 80.30 11.8M
2021-06-29 85.90 86.20 81.00 81.10 16.4M
2021-06-28 84.50 86.20 83.40 84.90 16.7M
2021-06-25 83.90 86.40 83.50 84.30 27.5M
2021-06-24 83.20 84.70 81.80 83.50 25.3M
2021-06-23 80.70 82.80 79.20 82.40 16.8M
2021-06-22 83.00 83.80 79.20 79.20 20.6M
2021-06-21 78.60 81.50 77.80 79.90 17.0M
2021-06-18 81.50 81.90 79.60 79.60 12.1M
2021-06-17 79.90 81.60 78.40 81.50 13.7M
2021-06-16 82.90 83.50 79.40 79.90 15.5M
2021-06-15 84.40 84.90 82.20 82.30 15.3M
2021-06-11 85.50 86.60 82.20 83.00 37.2M
2021-06-10 80.00 85.20 79.10 83.10 56.9M
2021-06-09 79.90 81.00 78.30 78.60 37.4M
2021-06-08 75.70 79.00 75.40 77.00 45.2M
2021-06-07 86.40 87.80 81.90 83.10 28.4M
2021-06-04 85.10 90.00 84.30 86.00 44.1M
2021-06-03 84.50 88.30 83.80 85.70 38.6M
2021-06-02 87.00 88.00 82.20 83.00 35.5M
2021-06-01 82.90 86.30 81.80 86.10 46.6M
2021-05-31 82.30 86.60 80.20 81.90 77.4M
2021-05-28 74.10 79.20 73.60 79.20 82.6M
2021-05-27 68.20 72.00 67.90 72.00 26.6M
2021-05-26 69.10 70.40 67.80 68.50 13.4M
2021-05-25 68.00 71.30 67.50 68.20 35.5M
2021-05-24 63.20 68.20 63.10 66.80 18.6M
2021-05-21 64.80 65.60 63.50 64.00 10.2M
2021-05-20 65.00 66.60 62.70 62.90 16.0M
2021-05-19 63.30 67.50 62.30 66.00 25.6M
2021-05-18 59.00 62.90 58.20 62.90 21.2M
2021-05-17 58.60 63.00 57.20 57.20 21.3M
2021-05-14 65.00 67.70 62.00 63.50 21.6M
2021-05-13 62.00 65.90 59.90 62.90 24.5M
2021-05-12 67.20 72.00 60.30 63.50 46.0M
2021-05-11 72.00 72.00 66.60 67.00 33.4M
2021-05-10 72.50 74.00 70.60 74.00 38.4M
2021-05-07 66.30 67.30 66.20 67.30 5.0M
2021-05-06 62.10 64.80 60.50 61.20 10.9M
2021-05-05 65.10 67.70 62.80 62.80 13.6M
2021-05-04 68.00 68.50 60.30 64.40 21.5M
2021-05-03 69.20 69.40 66.00 67.00 13.3M
2021-04-29 70.10 71.50 68.50 69.00 13.4M
2021-04-28 71.00 72.00 69.10 69.60 22.9M
2021-04-27 75.60 75.90 72.00 72.10 21.5M
2021-04-26 75.30 78.40 74.70 75.40 28.6M
2021-04-23 73.80 76.40 72.60 74.40 35.5M
2021-04-22 75.30 78.60 71.40 72.60 44.4M
2021-04-21 73.00 74.60 72.20 73.40 22.5M
2021-04-20 70.00 75.80 69.00 73.00 49.4M
2021-04-19 72.40 74.50 69.20 70.00 70.6M
2021-04-16 64.50 71.10 64.50 71.10 54.7M
2021-04-15 64.00 65.60 62.30 64.70 19.4M
2021-04-14 65.50 66.00 59.10 63.70 31.7M
2021-04-13 68.80 69.20 64.20 65.60 43.8M
2021-04-12 66.30 66.70 65.90 66.70 15.4M
2021-04-09 64.80 65.90 59.00 60.70 34.8M
2021-04-08 65.00 68.50 64.00 64.00 48.6M
2021-04-07 59.90 64.20 59.30 64.20 39.9M
2021-04-06 58.20 60.30 56.50 58.40 38.0M
2021-04-01 58.20 60.80 57.40 58.20 109.0M
2021-03-31 53.70 57.40 52.70 57.40 138.1M
2021-03-30 48.00 52.20 47.95 52.20 53.5M
2021-03-29 47.65 48.50 47.45 47.50 13.9M
2021-03-26 47.30 48.00 46.80 47.45 15.8M
2021-03-25 44.90 47.50 44.90 47.00 21.6M
2021-03-24 44.65 44.80 44.40 44.45 1.6M
2021-03-23 45.50 45.70 44.65 44.65 2.5M
2021-03-22 44.80 45.25 44.25 45.10 2.1M
2021-03-19 44.80 44.80 44.20 44.50 2.8M
2021-03-18 45.20 45.55 44.85 45.00 3.5M
2021-03-17 46.30 47.05 45.05 45.15 7.5M
2021-03-16 45.60 46.50 45.55 46.50 4.3M
2021-03-15 44.65 45.65 44.65 45.50 3.8M
2021-03-12 45.15 45.15 44.55 44.60 1.8M
2021-03-11 44.20 44.90 44.10 44.60 3.0M
2021-03-10 44.15 44.45 43.80 43.90 1.7M
2021-03-09 44.45 44.45 43.30 43.80 2.3M
2021-03-08 44.75 44.95 43.80 43.95 2.5M
2021-03-05 44.20 44.90 44.05 44.30 2.7M
2021-03-04 45.30 46.00 44.80 45.00 3.7M
2021-03-03 46.20 46.50 44.35 46.20 5.5M
2021-03-02 48.05 48.15 46.10 46.30 6.2M
2021-02-26 46.55 47.75 46.30 47.35 6.1M
2021-02-25 47.25 47.80 46.90 46.90 4.1M
2021-02-24 46.50 47.55 46.50 46.70 5.5M
2021-02-23 46.80 47.05 46.30 46.65 5.1M
2021-02-22 48.10 49.00 46.80 47.45 17.0M
2021-02-19 46.15 47.80 45.40 47.45 11.6M
2021-02-18 46.45 47.90 46.15 46.85 8.9M
2021-02-17 45.70 46.40 45.00 46.15 6.3M
2021-02-05 44.45 44.50 44.05 44.20 2.0M
2021-02-04 43.50 44.05 43.30 43.90 1.4M
2021-02-03 44.30 44.60 43.55 43.70 2.1M
2021-02-02 43.25 43.95 43.20 43.75 3.0M
2021-02-01 43.00 43.00 41.70 42.55 3.3M
2021-01-29 44.55 44.90 43.00 43.10 4.3M
2021-01-28 44.85 45.00 44.20 44.35 2.8M
2021-01-27 45.00 45.70 44.75 45.45 3.2M
2021-01-26 45.00 45.85 44.55 44.70 3.3M
2021-01-25 44.65 45.15 44.00 44.90 2.9M
2021-01-22 44.00 44.85 43.40 44.65 3.6M
2021-01-21 45.65 45.70 43.80 44.05 6.8M
2021-01-20 46.50 47.25 45.05 45.10 8.4M
2021-01-19 46.30 47.15 46.05 46.10 3.8M
2021-01-18 47.05 47.05 45.30 46.10 5.9M
2021-01-15 49.35 49.45 47.05 47.30 13.6M
2021-01-14 47.10 48.30 46.75 48.20 14.0M
2021-01-13 46.50 47.20 46.40 46.55 5.2M
2021-01-12 48.00 48.10 46.00 46.15 7.1M
2021-01-11 46.10 48.00 45.70 47.50 11.7M
2021-01-08 46.10 46.20 45.30 45.35 2.8M
2021-01-07 45.90 46.40 45.20 45.80 2.9M
2021-01-06 46.90 47.30 45.10 45.65 5.9M
2021-01-05 47.50 47.50 46.55 46.85 4.7M
2021-01-04 47.80 48.85 47.45 47.65 11.0M