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
2024-12-31 50.10 50.10 49.80 49.80 0.0M
2024-12-30 50.40 50.60 50.00 50.00 0.0M
2024-12-27 51.00 51.00 50.30 50.80 0.0M
2024-12-26 50.40 51.80 50.40 50.80 0.0M
2024-12-25 50.40 50.80 50.10 50.60 0.0M
2024-12-24 50.40 50.90 50.40 50.40 0.0M
2024-12-23 50.30 50.30 49.80 49.90 0.0M
2024-12-20 50.60 50.60 49.80 49.80 0.0M
2024-12-19 50.10 50.80 50.00 50.60 0.0M
2024-12-18 50.90 51.10 50.60 51.00 0.0M
2024-12-17 50.50 51.40 50.40 50.90 0.0M
2024-12-16 52.60 53.20 50.00 50.40 0.0M
2024-12-13 53.40 53.40 52.10 52.10 0.0M
2024-12-12 53.20 53.90 52.30 53.90 0.0M
2024-12-11 55.00 55.30 53.10 53.80 0.0M
2024-12-10 56.40 56.40 53.90 54.90 0.0M
2024-12-09 53.80 57.20 53.80 55.50 0.0M
2024-12-06 53.10 54.50 53.10 53.10 0.0M
2024-12-05 52.90 52.90 52.30 52.80 0.0M
2024-12-04 51.80 52.60 51.80 52.60 0.0M
2024-12-03 52.40 52.40 51.40 51.80 0.0M
2024-12-02 51.90 52.50 51.20 51.30 0.0M
2024-11-29 51.10 52.30 51.10 52.00 0.0M
2024-11-28 50.70 51.10 50.70 51.10 0.0M
2024-11-27 52.40 52.40 51.20 51.50 0.0M
2024-11-26 52.20 52.40 52.10 52.40 0.0M
2024-11-25 52.40 52.90 52.30 52.60 0.0M
2024-11-22 52.40 52.70 52.20 52.70 0.0M
2024-11-21 51.90 52.40 51.50 51.90 0.0M
2024-11-20 51.60 52.20 51.40 52.20 0.0M
2024-11-19 51.20 52.20 51.20 51.70 0.0M
2024-11-18 52.00 52.00 51.20 51.40 0.0M
2024-11-15 52.50 52.50 51.40 52.00 0.0M
2024-11-14 53.30 53.30 51.70 51.70 0.0M
2024-11-13 53.20 53.30 52.30 52.40 0.0M
2024-11-12 53.70 54.30 53.20 53.20 0.0M
2024-11-11 55.80 56.50 53.90 54.60 0.0M
2024-11-08 57.80 57.80 56.30 56.50 0.0M
2024-11-07 57.40 57.90 56.90 57.80 0.0M
2024-11-06 57.10 57.40 57.00 57.30 0.0M
2024-11-05 57.00 57.40 57.00 57.10 0.0M
2024-11-04 56.80 57.00 56.60 56.90 0.0M
2024-11-01 56.80 57.00 56.50 56.70 0.0M
2024-10-30 57.40 57.60 56.50 56.60 0.0M
2024-10-29 57.00 57.20 56.40 56.60 0.0M
2024-10-28 58.50 58.50 56.60 57.00 0.0M
2024-10-25 59.90 60.00 58.50 58.70 0.0M
2024-10-24 59.00 60.90 58.30 59.10 0.0M
2024-10-23 59.30 59.60 58.40 58.70 0.0M
2024-10-22 58.40 59.40 58.10 58.90 0.0M
2024-10-21 59.00 59.30 58.10 58.70 0.0M
2024-10-18 59.80 59.80 58.00 58.00 0.0M
2024-10-17 60.00 60.00 58.60 59.20 0.0M
2024-10-16 58.30 59.30 58.30 59.00 0.0M
2024-10-15 58.00 59.50 58.00 58.30 0.0M
2024-10-14 59.00 59.00 56.40 57.80 0.0M
2024-10-11 60.60 60.60 59.60 59.90 0.0M
2024-10-09 62.10 62.10 61.10 61.50 0.0M
2024-10-08 62.00 62.60 61.90 62.30 0.0M
2024-10-07 63.00 63.50 62.10 62.80 0.0M
2024-10-04 63.80 63.80 61.90 62.70 0.0M
2024-10-01 63.90 65.00 63.10 63.60 0.0M
2024-09-30 65.30 65.80 64.00 64.00 0.2M
2024-09-27 65.50 67.80 64.10 64.20 0.0M
2024-09-26 62.10 67.00 62.00 64.70 0.0M
2024-09-25 61.00 61.80 60.50 61.50 0.0M
2024-09-24 61.30 61.30 60.30 60.40 0.0M
2024-09-23 61.50 61.50 60.10 60.30 0.0M
2024-09-20 60.70 60.90 59.90 60.30 0.0M
2024-09-19 58.50 59.80 58.50 59.80 0.0M
2024-09-18 60.00 60.00 58.50 58.50 0.0M
2024-09-16 59.70 60.90 59.70 59.70 0.0M
2024-09-13 59.00 60.10 59.00 59.70 0.0M
2024-09-12 57.80 59.00 57.80 58.90 0.0M
2024-09-11 59.50 59.50 57.50 57.70 0.0M
2024-09-10 58.60 59.00 57.00 57.50 0.0M
2024-09-09 59.50 59.80 58.00 59.80 0.0M
2024-09-06 61.20 61.20 59.40 59.80 0.0M
2024-09-05 60.80 60.80 59.30 59.30 0.0M
2024-09-04 58.80 59.10 57.00 58.80 0.0M
2024-09-03 61.00 61.30 60.70 60.70 0.0M
2024-09-02 62.80 62.80 61.00 61.30 0.0M
2024-08-30 62.90 62.90 61.60 62.00 0.0M
2024-08-29 61.70 62.00 61.50 61.60 0.0M
2024-08-28 63.10 63.10 61.70 61.70 0.0M
2024-08-27 61.40 61.70 61.40 61.70 0.0M
2024-08-26 61.60 62.20 61.60 61.90 0.0M
2024-08-23 62.00 62.10 61.00 62.10 0.0M
2024-08-22 62.00 62.70 61.60 62.00 0.0M
2024-08-21 62.20 62.20 62.00 62.00 0.0M
2024-08-20 63.00 63.60 62.10 62.40 0.0M
2024-08-19 63.90 63.90 62.10 62.90 0.0M
2024-08-16 64.70 64.80 62.90 63.20 0.0M
2024-08-15 62.90 64.60 62.00 63.20 0.0M
2024-08-14 62.50 63.20 61.50 62.90 0.0M
2024-08-13 61.20 63.40 60.10 61.50 0.0M
2024-08-12 60.40 62.00 58.50 59.70 0.0M
2024-08-09 58.70 59.60 58.40 59.60 0.0M
2024-08-08 54.60 55.20 52.90 54.20 0.0M
2024-08-07 51.10 55.00 51.10 54.60 0.0M
2024-08-06 51.60 53.20 49.60 51.10 0.0M
2024-08-05 58.50 59.10 53.80 53.80 0.0M
2024-08-02 60.00 60.50 59.20 59.70 0.0M
2024-08-01 62.80 63.40 61.50 61.70 0.0M
2024-07-31 60.90 61.00 60.70 61.00 0.0M
2024-07-30 59.70 60.90 59.60 60.90 0.0M
2024-07-29 62.10 62.10 60.20 60.20 0.0M
2024-07-26 60.50 61.90 58.50 61.90 0.0M
2024-07-23 62.70 63.40 62.20 62.40 0.0M
2024-07-22 64.50 64.50 61.60 61.80 0.0M
2024-07-19 66.10 66.10 64.30 64.30 0.0M
2024-07-18 66.50 66.50 65.10 65.90 0.0M
2024-07-17 67.20 67.20 66.40 66.50 0.0M
2024-07-16 66.10 67.10 66.10 66.40 0.0M
2024-07-15 66.60 66.70 66.00 66.10 0.0M
2024-07-12 66.00 67.30 66.00 67.00 0.0M
2024-07-11 66.80 66.80 65.70 66.20 0.0M
2024-07-10 67.10 67.10 65.70 66.80 0.0M
2024-07-09 66.50 67.00 65.00 66.00 0.0M
2024-07-08 69.60 69.60 66.40 66.50 0.0M
2024-07-05 69.00 69.90 68.50 69.70 0.0M
2024-07-04 69.80 69.80 69.00 69.20 0.0M
2024-07-03 69.30 69.50 69.10 69.20 0.0M
2024-07-02 69.50 69.90 69.00 69.00 0.0M
2024-07-01 70.60 70.60 69.80 69.80 0.0M
2024-06-28 70.00 70.60 69.70 70.60 0.0M
2024-06-27 70.40 70.50 70.20 70.20 0.0M
2024-06-26 70.10 70.80 70.00 70.10 0.0M
2024-06-25 70.70 71.00 69.50 70.50 0.0M
2024-06-24 71.90 71.90 70.50 70.80 0.0M
2024-06-21 70.70 71.50 70.60 71.20 0.0M
2024-06-20 70.30 71.20 69.80 70.70 0.0M
2024-06-19 71.10 71.10 69.50 69.50 0.0M
2024-06-18 71.20 71.90 70.60 70.60 0.0M
2024-06-17 72.00 72.90 71.40 72.00 0.0M
2024-06-14 71.90 72.50 71.60 72.00 0.0M
2024-06-13 70.70 72.60 70.70 71.90 0.0M
2024-06-12 71.60 71.70 70.60 71.00 0.0M
2024-06-11 72.00 72.20 70.40 71.30 0.0M
2024-06-07 70.10 70.90 69.80 70.20 0.0M
2024-06-06 72.10 72.20 70.00 70.10 0.0M
2024-06-05 71.00 71.30 70.60 70.90 0.0M
2024-06-04 72.40 72.40 71.00 71.10 0.0M
2024-06-03 73.00 73.00 71.80 71.80 0.0M
2024-05-31 72.70 73.10 71.80 72.30 0.0M
2024-05-30 72.60 72.60 71.50 71.80 0.0M
2024-05-29 72.40 73.30 71.60 72.80 0.0M
2024-05-28 71.40 72.80 71.40 71.80 0.0M
2024-05-27 70.30 70.90 70.30 70.70 0.0M
2024-05-24 69.60 70.20 69.60 69.90 0.0M
2024-05-23 71.60 71.60 70.00 70.10 0.0M
2024-05-22 70.80 72.40 70.80 71.30 0.0M
2024-05-21 72.10 72.10 70.60 70.60 0.0M
2024-05-20 68.90 72.30 68.90 71.30 0.0M
2024-05-17 69.00 69.50 68.70 68.80 0.0M
2024-05-16 70.20 70.30 68.60 68.60 0.0M
2024-05-15 69.90 70.20 69.10 69.10 0.0M
2024-05-14 69.50 70.20 69.20 69.50 0.0M
2024-05-13 69.90 70.00 68.90 69.50 0.0M
2024-05-10 72.80 72.80 69.00 69.90 0.0M
2024-05-09 71.20 71.60 70.00 70.00 0.0M
2024-05-08 70.30 71.70 70.30 70.90 0.0M
2024-05-07 70.60 70.60 69.20 69.30 0.0M
2024-05-06 72.00 72.00 70.00 70.10 0.0M
2024-05-03 68.80 71.70 67.70 70.50 0.0M
2024-05-02 67.50 68.00 67.40 67.50 0.0M
2024-04-30 68.10 68.30 67.50 67.70 0.0M
2024-04-29 66.60 67.80 66.60 67.80 0.0M
2024-04-26 66.60 67.60 66.40 66.40 0.0M
2024-04-25 67.10 67.10 66.20 66.40 0.0M
2024-04-24 66.10 67.30 66.10 66.50 0.0M
2024-04-23 67.70 67.90 65.40 65.40 0.0M
2024-04-22 65.10 66.20 63.70 65.40 0.0M
2024-04-19 66.80 66.80 63.30 64.90 0.0M
2024-04-18 68.30 68.50 67.70 67.70 0.0M
2024-04-17 66.00 69.00 66.00 68.70 0.0M
2024-04-16 68.80 68.80 66.10 66.70 0.0M
2024-04-15 70.60 70.60 69.00 69.00 0.0M
2024-04-12 71.20 71.60 70.60 70.80 0.0M
2024-04-11 71.00 71.00 70.40 70.50 0.0M
2024-04-10 71.50 72.40 71.10 71.50 0.0M
2024-04-09 71.20 71.60 70.30 70.40 0.0M
2024-04-08 71.70 71.70 71.00 71.50 0.0M
2024-04-03 72.00 72.00 71.10 71.70 0.0M
2024-04-02 72.30 73.00 72.20 72.60 0.0M
2024-04-01 71.20 73.10 70.80 72.30 0.0M
2024-03-29 71.70 72.30 70.40 70.40 0.0M
2024-03-28 71.90 72.30 71.20 71.20 0.0M
2024-03-27 71.50 72.60 71.50 71.80 0.0M
2024-03-26 74.30 74.30 71.50 71.50 0.0M
2024-03-25 73.20 74.20 72.60 73.50 0.0M
2024-03-22 74.00 74.00 72.20 72.20 0.0M
2024-03-21 72.50 72.80 71.90 72.20 0.0M
2024-03-20 72.80 73.00 71.70 72.00 0.0M
2024-03-19 73.40 74.10 72.10 72.70 0.0M
2024-03-18 73.00 73.80 72.70 73.40 0.0M
2024-03-15 74.60 75.30 72.70 72.70 0.0M
2024-03-14 75.00 76.50 74.70 75.00 0.0M
2024-03-13 79.40 79.40 74.30 75.00 0.0M
2024-03-12 78.30 79.90 78.30 79.10 0.0M
2024-03-11 77.80 80.70 77.80 78.10 0.0M
2024-03-08 84.50 85.00 79.20 79.90 0.0M
2024-03-07 86.80 87.20 84.60 84.60 0.0M
2024-03-06 84.20 85.30 83.80 84.80 0.0M
2024-03-05 82.80 86.90 81.40 83.50 0.0M
2024-03-04 82.50 83.40 81.00 81.80 0.0M
2024-03-01 84.30 84.90 82.30 82.30 0.0M
2024-02-29 88.80 89.00 83.90 84.20 0.0M
2024-02-27 90.40 94.40 86.50 88.70 0.0M
2024-02-26 87.50 89.80 86.80 88.80 0.0M
2024-02-23 87.50 89.00 87.40 87.50 0.0M
2024-02-22 89.00 89.00 86.40 87.90 0.0M
2024-02-21 88.00 88.30 86.70 87.80 0.0M
2024-02-20 88.00 88.70 86.30 88.00 0.0M
2024-02-19 89.70 90.00 87.70 87.70 0.0M
2024-02-16 91.00 91.60 86.80 89.60 0.0M
2024-02-15 83.80 87.50 82.50 87.50 0.0M
2024-02-05 80.20 81.30 77.80 79.60 0.0M
2024-02-02 81.70 82.50 80.30 80.60 0.0M
2024-02-01 82.90 83.60 81.10 81.60 0.0M
2024-01-31 80.90 84.20 80.60 81.40 0.0M
2024-01-30 81.10 83.40 78.50 81.40 0.0M
2024-01-29 73.50 80.40 73.50 80.20 0.0M
2024-01-26 74.80 74.80 73.50 73.80 0.0M
2024-01-25 77.30 77.30 74.30 74.30 0.0M
2024-01-24 77.00 77.60 76.20 76.30 0.0M
2024-01-23 77.00 77.00 76.40 76.70 0.0M
2024-01-22 74.60 77.40 74.60 76.70 0.0M
2024-01-19 75.10 75.20 73.30 74.20 0.0M
2024-01-18 73.90 74.80 72.40 74.30 0.0M
2024-01-17 76.10 76.70 72.70 73.90 0.0M
2024-01-16 79.50 79.50 75.60 75.90 0.0M
2024-01-15 78.30 79.50 78.30 78.80 0.0M
2024-01-12 79.00 79.20 78.20 78.20 0.0M
2024-01-11 78.50 79.50 78.10 78.90 0.0M
2024-01-10 79.30 79.90 77.50 79.20 0.0M
2024-01-09 82.40 82.40 78.60 78.70 0.0M
2024-01-08 79.40 81.50 79.20 80.00 0.0M
2024-01-05 77.90 79.20 77.50 77.60 0.0M
2024-01-04 78.70 79.50 77.70 78.00 0.0M
2024-01-03 78.40 79.10 77.60 78.50 0.0M
2024-01-02 80.10 80.60 79.20 79.20 0.0M