悦城科技

6405
🏛️ 中国台湾 →
25.75
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
2025-09-26 26.90 26.90 25.50 25.75 0.2M
2025-09-25 27.50 27.70 26.80 26.80 0.2M
2025-09-24 27.45 27.45 26.80 27.15 0.2M
2025-09-23 28.85 28.85 27.10 27.45 0.6M
2025-09-22 26.75 28.80 26.75 28.50 1.4M
2025-09-19 26.05 27.30 26.05 26.30 0.5M
2025-09-18 25.25 26.40 25.25 25.80 0.3M
2025-09-17 25.50 25.50 25.05 25.05 0.1M
2025-09-16 24.70 25.45 24.70 25.30 0.1M
2025-09-15 25.35 25.35 24.70 24.95 0.1M
2025-09-12 25.45 25.45 24.90 24.95 0.1M
2025-09-11 24.90 25.90 24.55 24.95 0.1M
2025-09-10 25.00 25.10 24.70 24.90 0.1M
2025-09-09 24.80 25.00 24.65 25.00 0.0M
2025-09-08 26.00 26.00 24.95 25.00 0.1M
2025-09-05 24.90 25.35 24.55 25.30 0.1M
2025-09-04 25.10 25.20 24.70 25.00 0.1M
2025-09-03 25.00 25.70 24.55 25.05 0.1M
2025-09-02 25.10 25.15 24.55 24.55 0.2M
2025-09-01 25.85 26.30 24.75 25.35 0.2M
2025-08-29 25.70 26.25 25.35 25.80 0.4M
2025-08-28 27.45 28.15 25.50 25.50 1.3M
2025-08-27 24.25 26.65 24.25 26.65 0.5M
2025-08-26 24.00 24.40 23.90 24.25 0.5M
2025-08-25 23.90 24.05 23.70 23.75 0.1M
2025-08-22 23.95 23.95 23.70 23.80 0.1M
2025-08-21 24.00 24.00 23.75 23.85 0.2M
2025-08-20 23.90 24.10 23.75 24.00 0.2M
2025-08-19 24.10 24.30 23.70 24.00 0.2M
2025-08-18 23.80 24.15 23.70 23.95 0.1M
2025-08-15 23.80 24.25 23.70 23.80 0.2M
2025-08-14 23.65 23.85 23.65 23.75 0.1M
2025-08-13 23.75 23.95 23.30 23.65 0.2M
2025-08-12 24.00 24.05 23.60 23.75 0.1M
2025-08-11 23.70 24.25 23.60 23.75 0.1M
2025-08-08 24.15 24.20 23.90 23.95 0.1M
2025-08-07 23.65 24.20 23.60 23.85 0.1M
2025-08-06 23.70 23.85 23.55 23.60 0.2M
2025-08-05 23.60 23.95 23.60 23.70 0.1M
2025-08-04 23.50 23.95 23.45 23.55 0.1M
2025-08-01 23.95 24.00 23.40 23.85 0.1M
2025-07-31 24.20 24.20 23.75 24.00 0.1M
2025-07-30 23.80 24.30 23.45 23.90 0.1M
2025-07-29 24.25 24.25 23.45 23.75 0.1M
2025-07-28 24.20 24.50 24.15 24.35 0.0M
2025-07-25 24.70 24.70 24.10 24.35 0.1M
2025-07-24 24.20 24.25 24.10 24.20 0.1M
2025-07-23 24.60 24.65 24.10 24.45 0.1M
2025-07-22 24.80 24.80 23.65 24.10 0.1M
2025-07-21 24.65 25.00 24.60 24.80 0.0M
2025-07-18 24.80 25.05 24.75 24.85 0.1M
2025-07-17 24.80 25.15 24.65 24.65 0.1M
2025-07-16 24.80 25.30 24.80 24.80 0.1M
2025-07-15 24.40 25.20 24.35 24.95 0.2M
2025-07-14 24.45 24.70 24.20 24.40 0.1M
2025-07-11 24.50 24.70 24.40 24.45 0.1M
2025-07-10 24.85 24.85 24.20 24.50 0.1M
2025-07-09 24.75 25.15 24.65 24.85 0.1M
2025-07-08 24.55 24.80 24.20 24.45 0.1M
2025-07-07 24.30 24.80 24.20 24.55 0.0M
2025-07-04 25.25 25.50 24.40 24.75 0.1M
2025-07-03 25.00 25.30 24.95 25.10 0.1M
2025-07-02 25.40 25.40 24.35 25.10 0.1M
2025-07-01 24.70 25.55 24.70 25.05 0.2M
2025-06-30 25.25 25.25 24.15 24.70 0.1M
2025-06-27 24.80 25.30 24.75 24.80 0.1M
2025-06-26 24.65 25.35 24.65 24.85 0.1M
2025-06-25 25.25 25.30 24.60 24.90 0.1M
2025-06-24 24.25 25.60 24.25 25.20 0.3M
2025-06-23 24.00 24.55 24.00 24.15 0.1M
2025-06-20 25.10 25.10 24.30 24.70 0.1M
2025-06-19 25.30 25.30 24.65 24.85 0.1M
2025-06-18 24.85 25.40 24.85 25.30 0.1M
2025-06-17 24.50 24.90 24.50 24.70 0.1M
2025-06-16 24.05 24.65 23.80 24.60 0.1M
2025-06-13 25.20 25.20 24.25 24.45 0.2M
2025-06-12 25.00 25.40 24.80 24.85 0.1M
2025-06-11 24.95 25.65 24.20 25.25 1.0M
2025-06-10 24.90 25.35 24.85 24.95 0.2M
2025-06-09 25.30 25.30 24.70 24.95 0.1M
2025-06-06 25.30 25.30 24.90 24.95 0.2M
2025-06-05 24.95 26.00 24.85 25.20 0.5M
2025-06-04 24.35 25.70 24.35 24.90 0.3M
2025-06-03 24.20 24.55 24.20 24.20 0.1M
2025-06-02 24.75 25.10 24.35 24.55 0.1M
2025-05-29 26.25 26.30 25.45 25.55 0.1M
2025-05-28 26.65 26.95 25.90 26.25 0.1M
2025-05-27 26.95 27.45 26.40 26.40 0.2M
2025-05-26 27.35 27.35 26.50 26.75 0.2M
2025-05-23 27.30 27.35 26.90 27.30 0.2M
2025-05-22 27.70 27.70 26.95 27.30 0.1M
2025-05-21 27.50 28.00 26.65 27.50 0.3M
2025-05-20 28.45 28.45 27.40 27.50 0.2M
2025-05-19 28.70 28.70 27.65 28.05 0.6M
2025-05-16 30.00 30.25 28.15 29.15 1.2M
2025-05-15 31.30 32.20 29.80 30.35 2.3M
2025-05-14 29.30 31.25 29.15 30.60 2.1M
2025-05-13 28.50 29.65 27.70 28.75 1.6M
2025-05-12 26.00 28.10 26.00 27.40 0.9M
2025-05-09 25.65 25.70 25.10 25.55 0.2M
2025-05-08 24.60 25.25 24.60 25.10 0.1M
2025-05-07 25.05 25.05 24.25 24.55 0.2M
2025-05-06 25.50 25.60 24.95 25.00 0.2M
2025-05-05 26.05 27.15 24.80 25.70 0.5M
2025-05-02 25.15 26.20 25.05 26.05 0.4M
2025-04-30 25.15 25.35 24.30 24.70 0.2M
2025-04-29 24.40 25.50 23.80 25.05 0.5M
2025-04-28 22.90 24.75 22.65 23.80 0.5M
2025-04-25 22.30 22.80 22.30 22.65 0.1M
2025-04-24 22.00 22.50 22.00 22.20 0.1M
2025-04-23 22.00 22.45 22.00 22.15 0.2M
2025-04-22 21.05 22.25 21.05 21.60 0.2M
2025-04-21 21.65 21.65 21.10 21.45 0.1M
2025-04-18 22.35 22.35 21.55 21.55 0.1M
2025-04-17 21.55 21.85 21.20 21.60 0.2M
2025-04-16 22.40 22.50 21.90 22.15 0.1M
2025-04-15 22.00 22.60 21.80 22.40 0.2M
2025-04-14 21.15 22.60 21.15 21.70 0.4M
2025-04-11 19.30 22.30 19.30 20.95 0.7M
2025-04-10 21.30 21.30 21.30 21.30 0.1M
2025-04-09 19.40 20.05 19.40 19.40 0.5M
2025-04-08 21.55 21.70 21.55 21.55 0.6M
2025-04-07 23.90 23.90 23.90 23.90 0.1M
2025-04-02 26.50 26.95 26.35 26.55 0.1M
2025-04-01 25.50 26.75 25.20 26.45 0.4M
2025-03-31 25.65 26.30 25.05 25.45 0.4M
2025-03-28 27.35 27.35 26.80 26.95 0.2M
2025-03-27 28.40 28.40 27.45 27.70 0.2M
2025-03-26 28.55 28.80 28.05 28.40 0.4M
2025-03-25 28.90 29.10 28.20 28.35 0.3M
2025-03-24 29.30 29.30 28.55 28.70 0.3M
2025-03-21 29.60 29.60 29.30 29.45 0.1M
2025-03-20 29.60 30.15 29.25 29.90 0.2M
2025-03-19 30.00 30.10 29.25 29.60 0.3M
2025-03-18 29.30 30.95 29.25 29.95 1.1M
2025-03-17 28.95 29.35 28.95 29.15 0.1M
2025-03-14 29.00 29.00 28.40 28.90 0.1M
2025-03-13 29.60 29.60 28.60 28.80 0.2M
2025-03-12 28.55 29.45 28.55 29.35 0.3M
2025-03-11 28.40 28.55 27.25 28.55 0.3M
2025-03-10 29.20 29.20 28.40 28.70 0.2M
2025-03-07 28.80 29.05 28.55 28.80 0.1M
2025-03-06 29.40 29.40 28.65 28.80 0.2M
2025-03-05 29.10 29.60 28.65 29.40 0.2M
2025-03-04 28.30 28.85 28.05 28.70 0.4M
2025-03-03 29.05 29.50 29.00 29.10 0.4M
2025-02-27 30.45 30.45 29.50 29.90 0.3M
2025-02-26 30.50 30.50 29.90 30.00 0.4M
2025-02-25 31.10 31.15 30.35 30.40 0.4M
2025-02-24 31.80 31.80 30.85 31.05 0.4M
2025-02-21 31.70 31.70 31.00 31.40 0.5M
2025-02-20 32.90 33.55 31.65 31.75 1.8M
2025-02-19 30.90 33.10 30.90 32.55 1.8M
2025-02-18 31.55 31.65 30.65 30.90 0.3M
2025-02-17 31.00 31.60 31.00 31.30 0.4M
2025-02-14 31.25 31.25 30.65 30.80 0.3M
2025-02-13 30.00 31.30 30.00 31.00 0.6M
2025-02-12 30.05 30.75 30.00 30.00 0.4M
2025-02-11 30.20 30.75 30.00 30.30 0.2M
2025-02-10 30.30 30.85 30.05 30.25 0.3M
2025-02-07 31.00 31.30 30.70 31.20 0.2M
2025-02-06 30.50 30.80 30.20 30.70 0.1M
2025-02-05 30.10 30.50 30.05 30.15 0.2M
2025-02-04 29.80 30.30 29.55 29.80 0.2M
2025-02-03 29.10 29.80 28.60 29.80 0.5M
2025-01-22 29.90 30.95 29.90 30.50 0.4M
2025-01-21 29.80 30.10 29.45 29.90 0.3M
2025-01-20 29.40 29.80 29.40 29.80 0.2M
2025-01-17 30.00 30.00 29.40 29.40 0.2M
2025-01-16 29.85 30.10 29.40 29.80 0.3M
2025-01-15 29.00 29.35 28.85 28.95 0.3M
2025-01-14 29.05 29.55 28.95 29.15 0.6M
2025-01-13 29.15 29.55 28.95 29.05 0.8M
2025-01-10 29.00 30.50 28.75 29.95 1.3M
2025-01-09 31.90 32.00 30.90 31.00 0.5M
2025-01-08 32.15 32.20 31.70 31.90 0.2M
2025-01-07 32.85 33.55 31.80 32.15 0.7M
2025-01-06 31.80 33.25 31.80 32.85 1.0M
2025-01-03 31.90 32.20 31.25 31.40 0.4M
2025-01-02 32.30 32.80 31.85 31.85 0.5M