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
2023-12-29 141.00 142.50 139.50 142.00 1.6M
2023-12-28 141.00 144.50 141.00 142.00 4.5M
2023-12-27 140.50 140.50 139.00 139.50 1.3M
2023-12-26 140.50 141.00 138.50 140.00 1.5M
2023-12-25 139.50 140.00 138.00 140.00 0.9M
2023-12-22 138.50 140.00 138.00 139.50 1.9M
2023-12-21 137.50 139.00 136.00 137.50 2.5M
2023-12-20 139.00 139.50 137.50 137.50 2.3M
2023-12-19 138.00 140.00 137.50 139.00 2.9M
2023-12-18 141.00 141.50 137.00 137.50 4.8M
2023-12-15 148.50 149.00 141.00 141.00 6.1M
2023-12-14 145.00 148.50 145.00 148.50 6.0M
2023-12-13 146.00 146.00 143.00 143.50 2.6M
2023-12-12 146.00 146.00 144.00 145.00 1.7M
2023-12-11 145.00 145.50 143.00 145.50 1.8M
2023-12-08 143.50 145.50 142.00 143.00 2.9M
2023-12-07 145.50 146.00 141.50 142.00 4.9M
2023-12-06 148.50 148.50 144.00 145.50 2.7M
2023-12-05 148.50 148.50 145.00 146.00 4.6M
2023-12-04 151.00 152.00 149.00 149.50 4.1M
2023-12-01 149.00 151.00 148.00 149.50 4.5M
2023-11-30 150.50 152.00 147.00 148.50 8.2M
2023-11-29 150.50 151.50 146.00 149.50 17.0M
2023-11-28 144.00 144.50 141.00 144.00 7.4M
2023-11-27 141.00 145.00 140.50 141.50 10.4M
2023-11-24 140.50 143.00 139.00 139.00 5.0M
2023-11-23 141.50 143.00 139.50 139.50 5.9M
2023-11-22 138.00 142.00 137.00 140.50 7.3M
2023-11-21 140.00 140.00 137.50 138.00 2.9M
2023-11-20 138.50 140.50 137.50 138.50 2.9M
2023-11-17 137.00 140.00 136.00 138.50 4.1M
2023-11-16 138.00 140.00 136.50 136.50 4.9M
2023-11-15 134.50 141.00 132.50 138.00 18.0M
2023-11-14 133.00 133.00 132.00 133.00 1.7M
2023-11-13 132.00 133.00 131.00 132.50 3.1M
2023-11-10 129.00 131.50 128.00 131.00 2.0M
2023-11-09 131.00 131.00 129.00 129.50 1.4M
2023-11-08 130.00 131.50 129.50 131.00 2.0M
2023-11-07 128.50 130.50 128.00 130.50 2.0M
2023-11-06 127.50 130.50 127.50 128.50 2.3M
2023-11-03 132.00 132.00 125.50 127.50 5.1M
2023-11-02 130.00 131.50 128.50 131.00 2.7M
2023-11-01 128.00 130.00 127.00 128.50 1.8M
2023-10-31 128.50 130.50 126.00 127.00 2.2M
2023-10-30 126.00 128.50 125.50 128.00 1.2M
2023-10-27 127.50 127.50 125.00 125.50 1.6M
2023-10-26 127.50 128.50 126.00 127.00 1.9M
2023-10-25 131.50 131.50 129.00 129.00 1.8M
2023-10-24 128.50 130.00 127.50 130.00 1.7M
2023-10-23 132.00 133.50 127.50 128.00 3.1M
2023-10-20 131.50 132.50 130.50 132.50 2.4M
2023-10-19 130.00 132.50 129.00 132.50 3.2M
2023-10-18 130.50 134.50 130.00 130.00 6.3M
2023-10-17 132.00 132.50 130.00 130.00 2.3M
2023-10-16 131.00 132.50 129.50 130.50 4.4M
2023-10-13 127.50 131.50 126.50 131.00 4.3M
2023-10-12 126.00 128.50 124.50 128.50 2.1M
2023-10-11 129.00 129.00 126.00 126.00 2.4M
2023-10-06 126.50 129.00 125.00 128.00 2.6M
2023-10-05 125.00 126.50 124.50 126.50 1.9M
2023-10-04 123.00 125.00 123.00 125.00 1.1M
2023-10-03 125.50 127.00 125.00 125.00 0.9M
2023-10-02 127.00 127.00 125.00 126.00 1.6M
2023-09-28 125.50 126.00 123.50 125.00 1.3M
2023-09-27 124.50 125.00 123.00 124.50 1.4M
2023-09-26 127.00 127.00 125.00 125.50 1.5M
2023-09-25 128.00 129.50 126.00 126.50 3.0M
2023-09-22 126.50 128.00 125.00 128.00 3.3M
2023-09-21 130.00 131.00 127.00 127.50 2.7M
2023-09-20 133.00 133.00 129.50 130.50 3.1M
2023-09-19 135.50 137.00 132.50 132.50 7.0M
2023-09-18 132.50 134.50 131.00 134.00 3.4M
2023-09-15 133.50 134.00 132.00 132.50 3.2M
2023-09-14 132.00 133.00 131.00 132.00 4.5M
2023-09-13 131.50 134.50 129.50 130.00 9.7M
2023-09-12 128.50 129.50 127.00 128.50 2.7M
2023-09-11 128.50 129.00 126.00 126.50 3.1M
2023-09-08 127.50 129.00 126.50 127.00 1.6M
2023-09-07 128.50 130.00 127.50 127.50 2.6M
2023-09-06 129.50 130.00 127.00 129.00 3.7M
2023-09-05 124.00 129.00 124.00 128.50 4.7M
2023-09-04 123.50 123.50 121.50 123.50 1.6M
2023-09-01 123.50 124.50 122.50 123.50 1.8M
2023-08-31 123.50 124.50 122.00 123.50 1.9M
2023-08-30 121.00 123.50 121.00 123.00 2.4M
2023-08-29 121.00 121.00 117.50 120.00 3.3M
2023-08-28 120.00 121.00 119.00 120.00 1.8M
2023-08-25 118.50 121.00 118.50 120.50 2.2M
2023-08-24 122.50 122.50 119.00 120.50 3.0M
2023-08-23 120.00 122.00 117.00 121.50 4.0M
2023-08-22 123.00 123.00 120.00 120.00 3.2M
2023-08-21 125.50 126.50 121.50 121.50 3.3M
2023-08-18 126.50 127.50 124.50 125.00 1.9M
2023-08-17 123.00 128.50 123.00 127.00 2.9M
2023-08-16 123.00 126.00 123.00 125.50 1.8M
2023-08-15 126.50 127.00 124.50 125.00 2.5M
2023-08-14 123.00 125.50 120.50 125.50 3.2M
2023-08-11 125.50 126.00 124.00 124.00 1.7M
2023-08-10 126.50 126.50 123.00 124.50 4.2M
2023-08-09 129.00 129.50 127.00 127.50 2.9M
2023-08-08 129.50 131.50 128.00 130.00 4.0M
2023-08-07 127.50 130.00 125.50 129.00 3.3M
2023-08-04 125.00 127.00 124.00 126.50 4.6M
2023-08-02 133.00 133.00 125.50 126.50 10.0M
2023-08-01 140.50 142.00 132.50 133.00 14.2M
2023-07-31 138.50 140.00 137.00 140.00 15.0M
2023-07-28 141.00 143.00 140.50 142.00 8.9M
2023-07-27 138.00 140.00 137.00 139.50 4.6M
2023-07-26 140.00 140.50 136.50 136.50 5.1M
2023-07-25 142.00 142.50 139.00 139.00 5.2M
2023-07-24 142.50 142.50 139.00 140.00 7.1M
2023-07-21 139.00 141.50 137.50 140.00 8.7M
2023-07-20 143.00 147.50 141.00 142.00 14.6M
2023-07-19 143.00 144.50 141.00 141.50 12.9M
2023-07-18 140.00 142.50 136.50 141.00 13.1M
2023-07-17 138.50 139.00 136.00 138.00 5.7M
2023-07-14 136.00 138.00 135.00 137.00 7.3M
2023-07-13 133.50 135.00 132.00 133.00 5.2M
2023-07-12 134.50 135.00 131.50 131.50 2.9M
2023-07-11 132.50 135.00 132.00 133.50 3.5M
2023-07-10 132.00 132.00 130.00 131.00 2.6M
2023-07-07 133.00 133.00 130.00 131.00 5.3M
2023-07-06 136.00 138.50 133.50 134.00 8.3M
2023-07-05 137.00 141.50 134.00 136.00 16.0M
2023-07-04 131.00 135.50 130.50 135.50 9.7M
2023-07-03 129.50 130.00 128.00 129.00 2.3M
2023-06-30 128.00 129.00 127.00 128.50 1.0M
2023-06-29 128.00 130.00 127.00 128.00 1.6M
2023-06-28 130.00 130.50 127.00 127.00 2.4M
2023-06-27 130.50 132.00 128.00 128.00 3.9M
2023-06-26 128.00 131.50 125.50 131.00 4.5M
2023-06-21 129.00 129.00 127.00 128.00 3.4M
2023-06-20 131.50 132.00 129.00 129.50 2.4M
2023-06-19 134.50 134.50 130.50 130.50 3.4M
2023-06-16 134.50 135.00 131.00 131.50 4.5M
2023-06-15 131.00 135.00 130.50 134.00 7.6M
2023-06-14 135.00 135.00 130.50 130.50 7.5M
2023-06-13 132.50 136.00 131.50 135.00 11.1M
2023-06-12 129.00 131.00 128.00 130.50 4.8M
2023-06-09 127.00 128.50 127.00 128.00 1.9M
2023-06-08 128.00 128.50 126.00 126.00 2.6M
2023-06-07 128.00 129.00 127.50 129.00 1.8M
2023-06-06 130.50 130.50 127.00 127.00 2.9M
2023-06-05 127.50 130.50 127.00 130.00 5.9M
2023-06-02 128.00 128.50 126.00 127.00 4.0M
2023-06-01 128.50 129.00 126.50 127.00 3.8M
2023-05-31 129.00 130.00 127.50 129.00 2.9M
2023-05-30 131.00 131.50 126.00 129.00 6.7M
2023-05-29 127.50 131.00 127.00 130.50 7.4M
2023-05-26 126.00 127.00 125.50 125.50 3.5M
2023-05-25 125.50 127.00 124.50 125.50 4.7M
2023-05-24 126.50 126.50 124.00 124.50 4.7M
2023-05-23 127.00 128.50 126.00 127.50 3.0M
2023-05-22 126.50 127.50 125.00 127.00 2.9M
2023-05-19 129.00 130.00 125.50 126.00 7.1M
2023-05-18 125.00 128.00 123.00 125.50 8.4M
2023-05-17 122.50 124.00 122.00 123.00 3.9M
2023-05-16 123.50 125.00 121.00 121.50 7.4M
2023-05-15 124.00 124.50 122.00 122.50 3.9M
2023-05-12 122.50 125.50 122.50 125.50 6.9M
2023-05-11 128.00 128.00 122.50 124.00 7.2M
2023-05-10 125.00 129.50 125.00 129.50 4.9M
2023-05-09 131.00 132.00 126.00 126.50 11.6M
2023-05-08 135.00 138.00 133.00 133.50 6.4M
2023-05-05 131.00 134.50 131.00 133.50 4.2M
2023-05-04 132.50 135.00 130.00 131.50 6.6M
2023-05-03 129.50 133.50 128.50 133.50 3.9M
2023-05-02 132.00 133.00 130.00 131.00 5.2M
2023-04-28 131.50 133.00 130.00 133.00 4.5M
2023-04-27 128.00 131.50 126.50 129.50 3.2M
2023-04-26 128.00 130.50 125.00 130.50 9.8M
2023-04-25 137.50 137.50 128.00 130.00 11.3M
2023-04-24 138.00 140.00 137.00 139.00 2.7M
2023-04-21 142.00 143.00 138.00 139.00 5.0M
2023-04-20 143.00 144.00 140.50 142.50 2.8M
2023-04-19 148.50 149.00 143.00 143.50 5.4M
2023-04-18 150.50 151.50 147.00 147.00 4.3M
2023-04-17 149.00 151.00 148.00 149.00 2.6M
2023-04-14 147.50 149.50 147.50 148.50 2.0M
2023-04-13 150.00 150.50 146.00 147.00 3.8M
2023-04-12 151.00 152.00 149.50 150.00 2.8M
2023-04-11 150.00 151.50 148.50 150.00 3.7M
2023-04-10 149.00 150.50 148.00 149.00 4.5M
2023-04-07 149.00 149.50 147.00 147.50 2.5M
2023-04-06 148.50 148.50 145.50 148.00 2.7M
2023-03-31 148.50 152.50 148.50 149.50 6.9M
2023-03-30 145.00 149.00 144.50 148.50 7.3M
2023-03-29 146.00 146.50 141.50 143.00 8.8M
2023-03-28 150.00 150.50 145.50 146.00 9.3M
2023-03-27 156.50 157.50 151.00 151.50 6.3M
2023-03-24 160.00 160.50 155.00 155.50 10.2M
2023-03-23 150.50 162.50 150.50 159.50 27.7M
2023-03-22 148.50 151.00 148.00 150.00 5.3M
2023-03-21 150.00 150.00 147.00 147.00 3.1M
2023-03-20 149.00 149.00 145.50 148.00 7.2M
2023-03-17 147.00 148.50 145.50 148.00 4.9M
2023-03-16 146.50 149.00 143.50 144.50 4.2M
2023-03-15 148.50 151.00 147.00 147.00 5.4M
2023-03-14 143.50 147.50 143.00 147.00 3.5M
2023-03-13 143.50 146.00 141.50 145.50 4.1M
2023-03-10 146.00 147.00 144.00 145.00 5.4M
2023-03-09 151.00 152.00 148.00 148.50 4.6M
2023-03-08 147.50 150.00 146.00 150.00 4.6M
2023-03-07 149.50 150.00 147.00 148.50 8.5M
2023-03-06 153.00 158.50 150.50 151.50 19.8M
2023-03-03 149.50 152.00 148.50 150.50 9.1M
2023-03-02 149.50 150.50 147.00 148.00 5.4M
2023-03-01 146.00 150.50 146.00 149.50 5.6M
2023-02-24 152.00 153.50 147.50 147.50 12.6M
2023-02-23 143.00 150.00 142.50 149.50 14.1M
2023-02-22 144.00 144.50 139.00 142.50 9.9M
2023-02-21 144.50 146.50 143.00 145.50 9.4M
2023-02-20 145.50 147.50 143.00 143.50 13.1M
2023-02-17 146.00 146.50 142.00 144.50 11.9M
2023-02-16 146.50 149.00 145.00 149.00 5.6M
2023-02-15 144.50 149.50 144.00 145.00 10.4M
2023-02-14 149.00 150.00 145.50 145.50 6.0M
2023-02-13 148.00 150.00 146.50 147.50 6.4M
2023-02-10 150.50 152.50 147.00 147.50 8.6M
2023-02-09 153.00 155.00 150.00 150.50 9.2M
2023-02-08 148.50 156.00 148.00 154.00 18.8M
2023-02-07 146.50 149.00 145.50 148.50 10.5M
2023-02-06 150.00 151.50 146.00 148.50 12.0M
2023-02-03 147.00 151.50 145.00 151.50 17.3M
2023-02-02 143.00 149.50 143.00 147.00 37.1M
2023-02-01 131.50 142.00 130.00 142.00 25.6M
2023-01-31 129.00 131.00 128.50 129.50 5.5M
2023-01-30 130.00 131.00 128.00 130.50 10.2M
2023-01-17 125.50 126.50 124.00 126.00 2.8M
2023-01-16 125.00 126.50 123.50 125.50 4.2M
2023-01-13 127.50 127.50 123.50 124.00 5.3M
2023-01-12 126.50 127.50 125.00 125.50 8.1M
2023-01-11 123.50 126.00 122.00 125.50 8.4M
2023-01-10 124.00 125.00 122.50 123.50 6.7M
2023-01-09 120.00 123.50 118.50 123.50 9.3M
2023-01-06 115.00 118.00 115.00 118.00 2.6M
2023-01-05 118.50 119.00 115.00 115.50 3.4M
2023-01-04 117.00 118.50 116.50 117.50 2.2M
2023-01-03 115.00 118.00 115.00 118.00 2.9M