九齐科技

6494
🏛️ 中国台湾 →
36.00
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 81.20 81.20 80.40 80.40 0.0M
2023-12-28 82.90 83.00 81.60 81.60 0.0M
2023-12-27 79.70 85.90 79.70 83.10 0.0M
2023-12-26 78.40 80.60 78.40 79.60 0.0M
2023-12-25 80.00 80.00 78.50 78.50 0.0M
2023-12-22 79.10 80.80 79.10 80.00 0.0M
2023-12-21 78.60 80.20 78.50 79.10 0.0M
2023-12-20 79.00 80.40 79.00 79.70 0.0M
2023-12-19 80.60 81.50 77.90 79.00 0.0M
2023-12-18 81.40 83.10 80.00 80.70 0.0M
2023-12-15 82.90 83.00 81.20 81.30 0.0M
2023-12-14 84.80 85.20 82.40 83.00 0.0M
2023-12-13 83.70 85.60 83.60 83.70 0.0M
2023-12-12 85.30 86.20 82.70 83.70 0.0M
2023-12-11 85.50 86.20 84.40 85.20 0.0M
2023-12-08 86.80 87.80 85.60 85.60 0.0M
2023-12-07 85.90 88.10 84.60 86.20 0.0M
2023-12-06 88.00 90.20 86.90 88.80 0.0M
2023-12-05 87.00 90.30 86.00 87.30 0.0M
2023-12-04 91.30 92.60 86.80 87.50 0.0M
2023-12-01 92.10 93.20 91.00 91.00 0.0M
2023-11-30 93.40 93.40 89.50 92.20 0.0M
2023-11-29 91.50 95.50 89.50 92.50 0.0M
2023-11-28 80.90 88.80 80.30 88.80 0.0M
2023-11-27 78.40 83.90 78.40 80.80 0.0M
2023-11-24 77.50 80.90 77.50 78.10 0.0M
2023-11-23 79.70 82.80 76.80 77.10 0.0M
2023-11-22 72.60 79.80 71.00 79.70 0.0M
2023-11-21 74.60 74.60 72.60 72.60 0.0M
2023-11-20 74.70 74.70 73.70 74.20 0.0M
2023-11-17 74.10 74.40 73.20 74.00 0.0M
2023-11-16 73.40 75.20 73.40 73.60 0.0M
2023-11-15 74.50 77.00 73.30 73.90 0.0M
2023-11-14 72.20 75.00 70.50 72.50 0.0M
2023-11-13 73.00 73.00 70.60 71.70 0.0M
2023-11-10 71.00 72.00 69.00 72.00 0.0M
2023-11-09 68.00 71.50 67.60 71.30 0.0M
2023-11-08 68.90 68.90 66.90 67.40 0.0M
2023-11-07 65.90 68.50 65.50 68.20 0.0M
2023-11-06 66.10 66.30 64.80 65.80 0.0M
2023-11-03 65.40 66.30 64.60 65.60 0.0M
2023-11-02 64.90 65.40 64.20 64.80 0.0M
2023-11-01 64.70 65.40 63.90 63.90 0.0M
2023-10-31 66.70 67.20 64.40 64.40 0.0M
2023-10-30 65.70 66.70 65.40 65.90 0.0M
2023-10-27 65.80 66.60 64.50 65.00 0.0M
2023-10-26 67.50 67.80 65.50 65.50 0.0M
2023-10-25 69.40 70.80 67.10 68.70 0.0M
2023-10-24 69.40 70.30 65.00 69.30 0.0M
2023-10-23 68.80 72.80 68.00 69.40 0.0M
2023-10-20 67.40 73.00 66.60 68.80 0.0M
2023-10-19 62.00 67.60 62.00 67.40 0.0M
2023-10-18 61.70 62.50 61.50 61.50 0.0M
2023-10-17 62.70 62.80 61.70 61.70 0.0M
2023-10-16 61.60 62.10 61.50 61.50 0.0M
2023-10-13 61.80 62.30 61.70 61.90 0.0M
2023-10-12 62.70 62.90 62.30 62.30 0.0M
2023-10-11 62.20 63.40 61.50 62.70 0.0M
2023-10-06 63.20 63.20 62.60 62.60 0.0M
2023-10-05 63.00 63.70 63.00 63.00 0.0M
2023-10-04 62.20 63.10 62.00 62.80 0.0M
2023-10-03 62.30 63.30 62.30 62.80 0.0M
2023-10-02 62.10 62.50 62.10 62.30 0.0M
2023-09-28 63.20 63.30 62.40 62.40 0.0M
2023-09-27 62.10 62.80 62.10 62.80 0.0M
2023-09-26 62.80 63.20 62.70 62.80 0.0M
2023-09-25 63.30 63.60 63.00 63.20 0.0M
2023-09-22 62.50 63.00 62.20 62.70 0.0M
2023-09-21 61.70 62.50 61.40 62.50 0.0M
2023-09-20 62.00 62.10 61.70 61.70 0.0M
2023-09-19 62.90 63.30 61.80 61.90 0.0M
2023-09-18 63.30 63.80 62.70 62.70 0.0M
2023-09-15 64.00 64.00 62.70 63.10 0.0M
2023-09-14 62.80 63.80 62.50 63.40 0.0M
2023-09-13 62.70 62.90 62.10 62.30 0.0M
2023-09-12 61.10 63.00 61.00 62.10 0.0M
2023-09-11 62.10 62.40 61.30 61.70 0.0M
2023-09-08 62.80 63.20 62.40 62.40 0.0M
2023-09-07 62.60 63.00 62.20 62.20 0.0M
2023-09-06 63.70 64.00 62.50 63.20 0.0M
2023-09-05 62.10 63.30 61.10 63.20 0.0M
2023-09-04 60.20 62.70 60.20 62.00 0.0M
2023-09-01 59.90 60.20 59.60 60.20 0.0M
2023-08-31 60.30 60.40 59.60 59.90 0.0M
2023-08-30 59.10 60.50 59.00 60.20 0.0M
2023-08-29 58.30 58.80 58.30 58.80 0.0M
2023-08-28 58.70 58.70 57.80 58.50 0.0M
2023-08-25 58.00 58.90 58.00 58.20 0.0M
2023-08-24 59.00 59.00 57.80 58.00 0.0M
2023-08-23 57.70 58.60 57.70 58.50 0.0M
2023-08-22 59.40 59.40 58.00 58.00 0.0M
2023-08-21 59.50 59.70 58.70 58.70 0.0M
2023-08-18 60.20 60.20 58.80 59.00 0.0M
2023-08-17 59.50 60.20 58.90 59.90 0.0M
2023-08-16 58.60 59.70 58.20 59.40 0.0M
2023-08-15 58.60 58.60 58.00 58.40 0.0M
2023-08-14 58.30 59.30 57.50 58.40 0.0M
2023-08-11 58.40 59.00 58.10 58.10 0.0M
2023-08-10 58.00 58.00 57.00 57.00 0.0M
2023-08-09 57.80 58.00 57.70 57.70 0.0M
2023-08-08 59.00 59.00 57.70 57.80 0.0M
2023-08-07 59.20 59.80 58.40 58.40 0.0M
2023-08-04 58.10 59.30 57.50 59.00 0.0M
2023-08-02 58.00 58.10 56.90 58.10 0.0M
2023-08-01 58.80 59.00 57.90 58.10 0.0M
2023-07-31 60.30 60.50 58.50 58.50 0.0M
2023-07-28 59.00 59.50 58.00 59.50 0.0M
2023-07-27 58.10 59.70 57.90 58.60 0.0M
2023-07-26 60.20 60.30 58.00 58.30 0.0M
2023-07-25 62.10 62.10 59.10 59.40 0.0M
2023-07-24 60.50 61.20 59.40 61.20 0.0M
2023-07-21 60.90 61.40 59.60 60.70 0.0M
2023-07-20 61.20 61.50 60.30 60.70 0.0M
2023-07-19 61.00 63.80 61.00 61.60 0.0M
2023-07-18 59.00 60.60 58.70 60.50 0.0M
2023-07-17 56.30 57.90 56.10 57.90 0.0M
2023-07-14 56.50 56.60 55.10 56.30 0.0M
2023-07-13 57.30 57.40 56.00 56.30 0.0M
2023-07-12 58.90 58.90 56.70 57.10 0.0M
2023-07-11 59.30 59.80 58.70 58.90 0.0M
2023-07-10 59.40 60.10 59.00 59.20 0.0M
2023-07-07 61.20 61.20 58.50 59.40 0.0M
2023-07-06 62.00 62.10 61.20 61.50 0.0M
2023-07-05 63.10 63.40 61.70 62.00 0.0M
2023-07-04 65.20 65.20 63.00 63.00 0.0M
2023-07-03 68.70 69.60 68.70 69.20 0.0M
2023-06-30 68.10 68.80 67.60 68.50 0.0M
2023-06-29 67.70 68.40 67.70 68.10 0.0M
2023-06-28 67.90 68.30 67.60 67.70 0.0M
2023-06-27 69.00 69.60 67.40 67.70 0.0M
2023-06-26 70.10 70.10 68.50 68.50 0.0M
2023-06-21 70.50 70.70 70.00 70.10 0.0M
2023-06-20 70.80 71.20 70.10 70.70 0.0M
2023-06-19 70.80 71.40 70.70 70.70 0.0M
2023-06-16 72.00 72.00 70.10 71.00 0.0M
2023-06-15 71.20 71.30 70.40 70.70 0.0M
2023-06-14 70.90 70.90 69.80 70.20 0.0M
2023-06-13 69.80 70.80 69.80 70.50 0.0M
2023-06-12 71.50 71.50 69.30 69.40 0.0M
2023-06-09 69.90 71.90 69.80 70.70 0.0M
2023-06-08 70.50 70.50 69.00 69.10 0.0M
2023-06-07 70.00 70.20 69.00 70.10 0.0M
2023-06-06 70.80 70.80 69.00 69.60 0.0M
2023-06-05 70.30 70.60 69.60 70.00 0.0M
2023-06-02 69.00 69.50 68.40 69.30 0.0M
2023-06-01 68.10 68.90 68.10 68.80 0.0M
2023-05-31 68.70 69.00 68.30 68.90 0.0M
2023-05-30 68.60 68.60 67.90 68.40 0.0M
2023-05-29 67.20 68.80 67.00 68.60 0.0M
2023-05-26 68.70 68.70 67.10 67.10 0.0M
2023-05-25 68.50 68.50 67.60 68.10 0.0M
2023-05-24 67.10 68.10 66.50 67.90 0.0M
2023-05-23 67.10 67.70 67.00 67.10 0.0M
2023-05-22 66.50 67.10 66.30 66.80 0.0M
2023-05-19 66.80 67.20 66.30 66.30 0.0M
2023-05-18 66.10 66.50 65.50 66.10 0.0M
2023-05-17 65.60 66.20 65.20 65.80 0.0M
2023-05-16 63.00 65.20 63.00 64.70 0.0M
2023-05-15 65.10 65.10 62.70 62.90 0.0M
2023-05-12 66.10 66.10 64.70 65.80 0.0M
2023-05-11 67.60 67.70 67.00 67.10 0.0M
2023-05-10 67.90 68.50 67.80 68.20 0.0M
2023-05-09 70.70 70.70 68.00 68.40 0.0M
2023-05-08 70.30 71.30 70.30 70.60 0.0M
2023-05-05 70.30 70.50 70.00 70.00 0.0M
2023-05-04 70.00 70.30 69.80 70.00 0.0M
2023-05-03 70.10 70.40 69.60 70.00 0.0M
2023-05-02 70.00 70.80 70.00 70.80 0.0M
2023-04-28 69.00 69.80 68.80 69.60 0.0M
2023-04-27 68.60 69.00 67.80 68.60 0.0M
2023-04-26 67.00 68.60 67.00 68.60 0.0M
2023-04-25 71.00 71.00 67.90 68.20 0.0M
2023-04-24 70.90 71.60 70.70 71.30 0.0M
2023-04-21 75.20 75.20 71.80 71.80 0.0M
2023-04-20 77.10 77.10 75.00 75.20 0.0M
2023-04-19 78.50 78.70 76.40 76.60 0.0M
2023-04-18 78.70 79.20 78.20 78.20 0.0M
2023-04-17 78.30 79.10 78.00 78.50 0.0M
2023-04-14 78.40 79.10 77.60 78.30 0.0M
2023-04-13 79.40 79.50 78.10 78.10 0.0M
2023-04-12 80.80 80.80 79.10 79.30 0.0M
2023-04-11 78.70 79.70 77.80 78.90 0.0M
2023-04-10 77.80 78.20 77.50 78.10 0.0M
2023-04-07 78.20 78.20 76.60 77.00 0.0M
2023-04-06 77.70 77.70 76.30 77.00 0.0M
2023-03-31 78.00 78.60 77.30 77.70 0.0M
2023-03-30 77.20 78.20 76.80 78.00 0.0M
2023-03-29 76.90 78.30 76.60 76.60 0.0M
2023-03-28 77.90 78.10 76.50 76.60 0.0M
2023-03-27 78.50 79.10 77.70 77.90 0.0M
2023-03-24 78.10 79.30 77.50 78.80 0.0M
2023-03-23 76.80 78.40 76.40 77.50 0.0M
2023-03-22 77.60 78.50 76.70 76.80 0.0M
2023-03-21 76.10 76.30 75.20 76.00 0.0M
2023-03-20 74.80 75.30 74.10 75.20 0.0M
2023-03-17 74.20 74.60 73.70 74.10 0.0M
2023-03-16 73.70 74.30 73.00 73.30 0.0M
2023-03-15 75.00 76.20 74.60 74.60 0.0M
2023-03-14 74.50 74.70 73.60 74.00 0.0M
2023-03-13 76.00 76.00 73.10 74.70 0.0M
2023-03-10 78.00 78.00 76.40 76.50 0.0M
2023-03-09 80.00 80.20 78.20 78.20 0.0M
2023-03-08 79.50 79.90 79.00 79.70 0.0M
2023-03-07 80.20 80.20 79.20 79.30 0.0M
2023-03-06 79.50 80.10 79.40 79.60 0.0M
2023-03-03 78.20 80.00 78.10 78.90 0.0M
2023-03-02 78.50 78.50 77.80 77.80 0.0M
2023-03-01 77.30 78.30 76.20 78.00 0.0M
2023-02-24 78.60 78.80 77.30 77.30 0.0M
2023-02-23 77.60 79.50 77.60 78.70 0.0M
2023-02-22 79.00 79.00 77.30 77.60 0.0M
2023-02-21 79.50 80.40 79.20 79.40 0.0M
2023-02-20 78.50 80.50 78.50 79.40 0.0M
2023-02-17 78.40 79.50 77.60 78.80 0.0M
2023-02-16 77.60 78.90 77.60 78.50 0.0M
2023-02-15 78.90 78.90 76.70 77.10 0.0M
2023-02-14 78.30 79.00 78.20 78.40 0.0M
2023-02-13 79.80 79.80 77.80 77.80 0.0M
2023-02-10 80.30 80.50 78.80 79.30 0.0M
2023-02-09 80.50 83.00 80.40 80.60 0.0M
2023-02-08 78.60 79.80 78.00 79.20 0.0M
2023-02-07 78.00 80.10 77.80 79.60 0.0M
2023-02-06 79.10 79.20 77.70 77.70 0.0M
2023-02-03 81.10 81.10 79.30 79.40 0.0M
2023-02-02 82.20 83.00 80.40 81.50 0.0M
2023-02-01 74.10 81.00 74.10 81.00 0.0M
2023-01-31 73.40 74.20 73.40 73.70 0.0M
2023-01-30 73.20 74.10 72.00 73.30 0.0M
2023-01-17 71.50 72.00 71.30 71.40 0.0M
2023-01-16 71.20 71.80 70.50 71.00 0.0M
2023-01-13 72.60 72.60 71.00 71.10 0.0M
2023-01-12 73.50 73.50 71.80 71.80 0.0M
2023-01-11 73.60 73.60 72.50 72.80 0.0M
2023-01-10 72.60 72.90 72.10 72.60 0.0M
2023-01-09 73.60 73.60 72.10 72.40 0.0M
2023-01-06 72.90 73.30 71.80 73.20 0.0M
2023-01-05 73.40 74.00 72.20 72.20 0.0M
2023-01-04 72.30 72.90 72.00 72.30 0.0M
2023-01-03 72.00 72.30 71.00 71.90 0.0M