九齐科技

6494
🏛️ 中国台湾 →
36.00
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
2021-12-30 154.50 155.00 153.50 155.00 0.0M
2021-12-29 154.50 156.00 154.50 154.50 0.0M
2021-12-28 158.00 158.00 155.00 155.00 0.0M
2021-12-27 155.50 157.50 154.50 156.50 0.0M
2021-12-24 159.00 159.50 155.00 155.50 0.0M
2021-12-23 162.50 163.00 158.00 158.00 0.0M
2021-12-22 157.00 166.00 157.00 159.00 0.0M
2021-12-21 154.00 160.50 153.50 156.00 0.0M
2021-12-20 153.50 155.00 150.00 150.00 0.0M
2021-12-17 155.00 156.00 153.00 153.00 0.0M
2021-12-16 154.50 159.50 154.50 157.00 0.0M
2021-12-15 151.00 154.00 151.00 153.00 0.0M
2021-12-14 160.00 160.00 151.50 151.50 0.0M
2021-12-13 156.00 157.50 155.00 156.00 0.0M
2021-12-10 155.50 158.00 154.50 155.00 0.0M
2021-12-09 159.50 160.50 156.50 156.50 0.0M
2021-12-08 161.50 162.50 158.00 158.50 0.0M
2021-12-07 163.00 165.50 158.50 158.50 0.0M
2021-12-06 170.00 170.50 161.00 161.00 0.0M
2021-12-03 156.50 165.50 156.00 165.50 0.0M
2021-12-02 159.00 160.50 155.00 155.00 0.0M
2021-12-01 156.00 160.00 154.00 160.00 0.0M
2021-11-30 158.00 160.00 157.00 157.50 0.0M
2021-11-29 149.00 157.00 147.00 154.00 0.0M
2021-11-26 155.50 156.00 152.00 152.00 0.0M
2021-11-25 159.50 160.50 155.00 155.00 0.0M
2021-11-24 157.00 159.00 154.00 158.00 0.0M
2021-11-23 161.50 163.50 156.00 157.00 0.0M
2021-11-22 161.00 163.50 159.50 161.00 0.0M
2021-11-19 162.50 163.50 158.00 159.50 0.0M
2021-11-18 169.00 174.00 160.00 160.50 0.0M
2021-11-17 166.50 169.00 163.00 167.00 0.0M
2021-11-16 164.50 170.00 163.00 163.50 0.0M
2021-11-15 162.50 166.50 161.00 162.50 0.0M
2021-11-12 158.50 173.50 157.50 161.50 0.0M
2021-11-11 156.50 162.50 156.00 158.00 0.0M
2021-11-10 155.00 164.00 153.50 158.50 0.0M
2021-11-09 150.50 156.00 150.00 152.50 0.0M
2021-11-08 155.00 155.00 148.50 148.50 0.0M
2021-11-05 153.00 154.50 150.00 153.00 0.0M
2021-11-04 152.50 158.50 149.00 149.50 0.0M
2021-11-03 145.50 150.50 144.00 147.50 0.0M
2021-11-02 152.00 153.50 143.00 144.00 0.0M
2021-11-01 146.00 153.00 146.00 152.00 0.0M
2021-10-29 146.00 148.00 144.50 144.50 0.0M
2021-10-28 145.50 150.00 143.50 144.50 0.0M
2021-10-27 140.50 147.00 140.50 147.00 0.0M
2021-10-26 146.50 147.50 140.00 140.50 0.0M
2021-10-25 148.00 150.50 145.50 146.50 0.0M
2021-10-22 141.50 147.50 141.50 146.50 0.0M
2021-10-21 142.00 148.50 141.00 141.00 0.0M
2021-10-20 142.00 145.00 139.50 143.50 0.0M
2021-10-19 135.50 142.00 135.50 140.50 0.0M
2021-10-18 135.50 136.50 133.00 134.50 0.0M
2021-10-15 134.00 136.00 132.50 135.00 0.0M
2021-10-14 130.50 133.50 125.50 130.50 0.0M
2021-10-13 138.50 140.00 127.50 128.00 0.0M
2021-10-12 138.00 142.00 137.00 138.50 0.0M
2021-10-08 143.50 146.00 140.00 140.50 0.0M
2021-10-07 138.00 144.00 138.00 142.00 0.0M
2021-10-06 134.00 142.00 131.50 136.00 0.0M
2021-10-05 127.50 136.50 124.00 132.00 0.0M
2021-10-04 145.00 145.00 127.50 130.00 0.0M
2021-10-01 146.00 147.50 138.00 140.00 0.0M
2021-09-30 147.00 150.00 146.00 148.50 0.0M
2021-09-29 146.00 148.50 145.50 146.00 0.0M
2021-09-28 151.00 151.50 148.00 151.00 0.0M
2021-09-27 151.50 156.50 150.50 152.50 0.0M
2021-09-24 144.50 153.00 143.50 149.00 0.0M
2021-09-23 142.50 145.50 141.00 142.00 0.0M
2021-09-22 139.00 144.00 139.00 141.50 0.0M
2021-09-17 142.50 145.50 141.50 145.50 0.0M
2021-09-16 142.00 145.50 141.00 142.50 0.0M
2021-09-15 142.00 143.50 139.00 142.00 0.0M
2021-09-14 147.50 148.50 142.00 143.00 0.0M
2021-09-13 150.50 151.50 145.50 146.00 0.0M
2021-09-10 151.50 152.50 144.00 150.50 0.0M
2021-09-09 148.00 155.50 147.50 151.50 0.0M
2021-09-08 148.50 153.00 145.50 150.50 0.0M
2021-09-07 168.50 170.50 154.50 154.50 0.0M
2021-09-06 173.00 173.00 164.00 171.50 0.0M
2021-09-03 158.50 172.00 158.00 172.00 0.0M
2021-09-02 159.50 164.00 156.00 156.50 0.0M
2021-09-01 155.50 164.50 154.50 158.50 0.0M
2021-08-31 151.50 155.50 151.00 154.50 0.0M
2021-08-30 150.00 153.00 149.00 151.00 0.0M
2021-08-27 154.00 156.50 147.50 149.00 0.0M
2021-08-26 156.50 161.00 154.50 154.50 0.0M
2021-08-25 153.50 159.50 152.00 154.00 0.0M
2021-08-24 153.00 158.50 151.50 152.00 0.0M
2021-08-23 149.00 154.00 147.50 152.00 0.0M
2021-08-20 143.50 149.50 139.00 144.50 0.0M
2021-08-19 147.00 153.00 140.50 140.50 0.0M
2021-08-18 142.00 152.00 132.00 151.50 0.0M
2021-08-17 151.00 155.00 144.50 145.50 0.0M
2021-08-16 144.50 154.50 142.50 154.00 0.0M
2021-08-13 152.00 156.00 143.50 144.00 0.0M
2021-08-12 150.00 157.00 147.50 154.00 0.0M
2021-08-11 159.00 161.50 145.50 150.00 0.0M
2021-08-10 160.50 163.00 151.50 160.00 0.0M
2021-08-09 166.00 168.50 155.00 157.00 0.0M
2021-08-06 168.50 172.50 166.50 167.00 0.0M
2021-08-05 169.50 173.00 165.00 169.00 0.0M
2021-08-04 175.00 175.50 163.50 167.00 0.0M
2021-08-03 175.00 178.00 167.00 173.50 0.0M
2021-08-02 169.50 174.00 165.00 174.00 0.0M
2021-07-30 151.00 167.00 150.50 158.50 0.0M
2021-07-29 149.00 156.00 142.00 153.00 0.0M
2021-07-28 154.00 157.00 139.00 152.00 0.0M
2021-07-27 167.00 173.00 154.00 154.00 0.0M
2021-07-26 158.00 167.00 155.00 160.00 0.0M
2021-07-23 173.50 175.00 155.00 156.50 0.0M
2021-07-22 170.50 182.00 166.00 172.00 0.0M
2021-07-21 170.50 179.00 163.50 165.50 0.0M
2021-07-20 170.00 176.50 163.00 166.00 0.0M
2021-07-19 163.00 170.50 155.50 170.50 0.0M
2021-07-16 140.00 155.00 137.00 155.00 0.0M
2021-07-15 135.00 141.00 132.50 141.00 0.0M
2021-07-14 130.00 136.00 127.00 134.00 0.0M
2021-07-13 133.50 137.50 128.00 129.00 0.0M
2021-07-12 125.00 131.00 125.00 130.50 0.0M
2021-07-09 125.50 128.00 123.00 123.50 0.0M
2021-07-08 127.50 129.50 126.50 126.50 0.0M
2021-07-07 127.00 131.50 125.00 126.50 0.0M
2021-07-06 134.00 135.00 128.00 128.50 0.0M
2021-07-05 136.50 143.50 133.50 136.00 0.0M
2021-07-02 128.00 137.00 127.00 134.50 0.0M
2021-07-01 126.50 132.00 126.50 127.00 0.0M
2021-06-30 126.00 129.50 125.00 126.50 0.0M
2021-06-29 131.00 131.50 125.00 125.00 0.0M
2021-06-28 128.00 132.50 126.00 130.00 0.0M
2021-06-25 127.00 131.50 126.50 127.50 0.0M
2021-06-24 126.00 128.50 123.50 126.00 0.0M
2021-06-23 121.50 132.50 120.50 127.50 0.0M
2021-06-22 125.00 126.50 120.50 120.50 0.0M
2021-06-21 130.00 131.50 121.00 121.00 0.0M
2021-06-18 137.50 138.00 130.00 130.00 0.0M
2021-06-17 128.00 136.50 127.00 135.50 0.0M
2021-06-16 133.50 140.00 131.00 131.00 0.0M
2021-06-15 133.00 136.00 129.00 132.00 0.0M
2021-06-11 133.00 136.50 129.00 132.50 0.0M
2021-06-10 130.50 139.00 129.00 130.00 0.0M
2021-06-09 125.50 134.00 125.50 129.00 0.0M
2021-06-08 130.00 139.00 125.00 125.50 0.0M
2021-06-07 118.50 127.50 112.00 127.50 0.0M
2021-06-04 115.00 118.50 113.50 116.00 0.0M
2021-06-03 113.00 120.00 112.00 117.00 0.0M
2021-06-02 113.50 118.00 111.00 112.00 0.0M
2021-06-01 114.50 122.00 112.00 115.00 0.0M
2021-05-31 106.00 114.50 104.50 114.50 0.0M
2021-05-28 106.00 109.00 104.00 104.50 0.0M
2021-05-27 102.50 107.00 102.00 103.50 0.0M
2021-05-26 113.00 113.00 101.00 105.00 0.0M
2021-05-25 99.40 106.50 99.10 106.50 0.0M
2021-05-24 92.70 101.50 91.50 96.90 0.0M
2021-05-21 93.90 96.40 92.30 94.20 0.0M
2021-05-20 98.00 98.90 90.00 91.90 0.0M
2021-05-19 92.00 98.00 91.60 98.00 0.0M
2021-05-18 85.80 89.10 83.90 89.10 0.0M
2021-05-17 81.00 89.90 80.70 81.00 0.0M
2021-05-14 95.60 98.80 88.80 89.60 0.0M
2021-05-13 90.00 96.00 86.00 93.30 0.0M
2021-05-12 95.60 102.00 88.30 91.50 0.0M
2021-05-11 105.00 108.00 98.10 98.10 0.0M
2021-05-10 107.00 113.50 103.00 109.00 0.0M
2021-05-07 100.00 106.50 99.00 106.50 0.0M
2021-05-06 99.50 103.00 95.00 97.00 0.0M
2021-05-05 108.50 109.00 99.50 99.50 0.0M
2021-05-04 110.00 114.00 97.50 110.50 0.0M
2021-05-03 118.00 118.50 107.50 107.50 0.0M
2021-04-29 118.50 123.00 118.00 119.00 0.0M
2021-04-28 127.50 128.50 118.50 119.00 0.0M
2021-04-27 128.00 132.00 121.00 125.50 0.0M
2021-04-26 125.00 134.50 120.00 131.50 0.0M
2021-04-23 115.00 122.50 109.00 122.50 0.0M
2021-04-22 123.00 124.50 110.00 111.50 0.0M
2021-04-21 121.50 123.00 118.00 120.00 0.0M
2021-04-20 114.50 120.00 114.50 119.50 0.0M
2021-04-19 125.50 125.50 112.00 115.50 0.0M
2021-04-16 123.50 130.00 121.50 122.00 0.0M
2021-04-15 114.50 121.00 110.00 121.00 0.0M
2021-04-14 124.00 124.00 110.00 113.50 0.0M
2021-04-13 124.00 128.50 120.00 122.00 0.0M
2021-04-12 123.50 130.00 121.50 121.50 0.0M
2021-04-09 126.50 126.50 114.50 119.00 0.0M
2021-04-08 128.00 128.00 122.50 126.50 0.0M
2021-04-07 116.50 116.50 114.00 116.50 0.0M
2021-04-06 96.70 106.00 96.70 106.00 0.0M
2021-04-01 98.00 99.30 96.10 96.50 0.0M
2021-03-31 104.50 108.00 97.20 97.70 0.0M
2021-03-30 93.40 102.00 92.60 102.00 0.0M
2021-03-29 92.50 96.30 89.80 93.00 0.0M
2021-03-26 90.80 93.60 89.00 91.60 0.0M
2021-03-25 92.80 95.00 88.20 88.70 0.0M
2021-03-24 87.00 94.50 86.00 90.10 0.0M
2021-03-23 87.10 87.10 84.00 87.10 0.0M
2021-03-22 74.00 79.20 73.20 79.20 0.0M
2021-03-19 71.90 73.20 71.80 72.00 0.0M
2021-03-18 72.10 72.20 71.10 71.70 0.0M
2021-03-17 71.50 72.70 70.50 71.00 0.0M
2021-03-16 71.20 77.00 70.60 71.30 0.0M
2021-03-15 68.70 71.60 68.70 70.00 0.0M
2021-03-12 69.00 70.20 68.50 68.70 0.0M
2021-03-11 67.00 69.00 66.60 68.90 0.0M
2021-03-10 66.80 68.00 66.00 66.10 0.0M
2021-03-09 66.80 66.80 64.20 65.60 0.0M
2021-03-08 66.70 67.60 66.40 66.50 0.0M
2021-03-05 67.00 68.50 66.50 66.50 0.0M
2021-03-04 70.00 70.00 68.20 68.20 0.0M
2021-03-03 68.80 71.10 67.60 69.90 0.0M
2021-03-02 71.00 71.50 68.50 68.60 0.0M
2021-02-26 67.00 70.00 66.50 68.80 0.0M
2021-02-25 70.00 70.20 67.40 68.20 0.0M
2021-02-24 72.20 74.90 66.70 66.70 0.0M
2021-02-23 72.30 72.90 69.30 69.70 0.0M
2021-02-22 67.40 72.30 66.00 72.30 0.0M
2021-02-19 60.50 66.50 59.30 66.50 0.0M
2021-02-18 61.10 61.10 58.70 60.50 0.0M
2021-02-17 57.50 60.90 57.30 60.90 0.0M
2021-02-05 56.70 57.90 56.50 57.10 0.0M
2021-02-04 56.90 57.40 56.10 56.70 0.0M
2021-02-03 57.50 58.60 56.80 56.90 0.0M
2021-02-02 57.30 58.00 55.90 56.20 0.0M
2021-02-01 56.50 56.50 54.50 56.00 0.0M
2021-01-29 61.60 62.10 56.60 56.80 0.0M
2021-01-28 61.50 62.30 60.50 61.00 0.0M
2021-01-27 63.30 64.40 60.90 63.20 0.0M
2021-01-26 58.80 62.80 58.00 62.70 0.0M
2021-01-25 59.90 60.40 58.10 58.30 0.0M
2021-01-22 56.60 59.30 56.00 59.30 0.0M
2021-01-21 57.00 58.40 56.50 56.60 0.0M
2021-01-20 57.30 57.90 55.30 57.00 0.0M
2021-01-19 58.80 60.60 57.70 57.70 0.0M
2021-01-18 58.00 58.50 55.60 58.50 0.0M
2021-01-15 58.90 58.90 56.30 57.90 0.0M
2021-01-14 57.10 58.50 57.00 57.60 0.0M
2021-01-13 56.00 57.90 56.00 57.00 0.0M
2021-01-12 57.50 57.90 53.50 56.00 0.0M
2021-01-11 57.70 58.80 56.80 57.70 0.0M
2021-01-08 56.90 59.60 56.30 58.00 0.0M
2021-01-07 59.00 61.40 57.00 57.50 0.0M
2021-01-06 55.50 56.50 55.50 56.50 0.0M
2021-01-05 54.80 54.80 50.10 51.40 0.0M
2021-01-04 49.70 53.60 49.10 53.40 0.0M