力特光电

3051
🏛️ 中国台湾 →
21.65
最后更新: 2025-10-03
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 35.50 35.50 31.90 31.90 10.5M
2021-12-29 38.10 38.10 35.00 35.40 7.0M
2021-12-28 41.85 41.85 38.05 38.10 9.9M
2021-12-27 38.00 38.05 38.00 38.05 7.9M
2021-12-15 34.45 35.98 33.68 34.64 8.9M
2021-12-14 37.22 37.70 33.78 36.94 24.3M
2021-12-13 33.87 34.35 33.49 34.35 7.1M
2021-12-10 28.51 31.29 28.51 31.29 19.1M
2021-12-09 28.42 28.51 27.75 28.51 8.3M
2021-12-08 25.93 25.93 25.93 25.93 4.8M
2021-12-07 23.35 23.63 22.49 23.63 7.7M
2021-12-06 21.05 22.01 20.76 21.53 1.6M
2021-12-03 21.05 21.24 20.86 20.96 0.6M
2021-12-02 21.53 21.53 20.86 20.86 0.9M
2021-12-01 20.86 21.53 20.86 21.43 0.8M
2021-11-30 21.82 22.10 21.15 21.15 0.9M
2021-11-29 20.67 21.53 20.09 21.43 1.5M
2021-11-26 21.72 22.10 21.24 21.34 1.1M
2021-11-25 21.53 22.39 21.53 22.01 1.3M
2021-11-24 21.72 21.91 21.24 21.43 1.2M
2021-11-23 22.39 22.39 21.24 21.24 1.7M
2021-11-22 22.10 22.68 21.63 22.10 1.7M
2021-11-19 23.25 23.73 21.82 22.10 3.8M
2021-11-18 21.63 22.97 21.53 22.68 3.9M
2021-11-17 21.53 21.63 20.96 21.43 2.3M
2021-11-16 20.96 21.24 20.76 20.86 1.8M
2021-11-15 20.96 21.05 20.09 20.76 1.9M
2021-11-12 19.33 20.29 19.33 20.00 1.3M
2021-11-11 19.23 20.00 19.23 19.33 0.7M
2021-11-10 20.48 20.86 19.62 19.71 1.0M
2021-11-09 20.00 20.57 19.71 20.29 1.0M
2021-11-08 20.00 20.00 19.33 19.42 0.9M
2021-11-05 20.86 21.15 19.90 20.00 1.8M
2021-11-04 20.96 21.53 20.29 20.67 3.3M
2021-11-03 19.42 20.29 19.06 20.19 2.7M
2021-11-02 19.33 19.62 19.04 19.14 1.2M
2021-11-01 18.56 19.42 18.56 19.23 2.0M
2021-10-29 18.39 18.75 18.09 18.37 0.7M
2021-10-28 18.26 18.64 17.80 18.31 0.9M
2021-10-27 17.87 18.95 17.87 18.30 1.1M
2021-10-26 18.18 18.18 17.74 17.86 0.7M
2021-10-25 18.28 18.54 17.78 17.86 1.6M
2021-10-22 18.93 18.95 18.18 18.28 2.1M
2021-10-21 17.80 19.52 17.22 18.43 3.3M
2021-10-20 16.46 17.93 16.29 17.80 1.1M
2021-10-19 16.31 16.57 16.31 16.38 0.3M
2021-10-18 16.54 16.57 16.27 16.29 0.4M
2021-10-15 16.75 16.75 16.44 16.54 0.2M
2021-10-14 16.71 16.99 16.44 16.46 0.2M
2021-10-13 16.82 16.99 16.31 16.40 0.4M
2021-10-12 16.75 17.13 16.54 16.80 0.6M
2021-10-08 16.65 17.20 16.29 17.03 0.9M
2021-10-07 16.65 17.11 16.65 16.96 0.3M
2021-10-06 17.03 17.20 16.65 16.65 0.4M
2021-10-05 16.84 17.22 16.27 17.03 0.5M
2021-10-04 17.49 17.49 16.75 16.84 0.6M
2021-10-01 17.07 17.40 16.99 17.22 0.8M
2021-09-30 17.13 17.49 17.01 17.28 0.5M
2021-09-29 17.49 17.49 17.03 17.11 0.8M
2021-09-28 17.80 17.84 17.34 17.42 0.6M
2021-09-27 18.05 18.05 17.66 17.68 1.0M
2021-09-24 18.20 18.45 18.05 18.05 0.7M
2021-09-23 18.33 18.58 18.05 18.16 0.5M
2021-09-22 18.18 18.37 17.80 17.99 0.8M
2021-09-17 18.91 19.14 18.03 19.14 1.2M
2021-09-16 19.23 19.81 18.91 18.91 3.2M
2021-09-15 16.98 18.91 16.94 18.91 2.0M
2021-09-14 17.38 17.57 16.90 17.20 1.2M
2021-09-13 17.57 17.57 16.82 16.99 1.6M
2021-09-10 17.53 18.16 17.47 17.47 1.0M
2021-09-09 17.51 18.01 17.51 17.51 0.8M
2021-09-08 18.91 18.91 17.66 17.70 1.2M
2021-09-07 18.79 18.79 17.59 18.18 1.3M
2021-09-06 17.57 18.56 17.57 17.59 2.5M
2021-09-03 19.71 20.09 19.14 19.52 1.4M
2021-09-02 20.67 20.67 19.12 19.33 3.0M
2021-09-01 21.63 21.63 20.67 20.76 1.6M
2021-08-31 21.82 22.01 20.38 21.63 3.5M
2021-08-30 21.34 21.91 20.67 21.91 7.4M
2021-08-27 19.08 20.00 18.75 20.00 3.4M
2021-08-26 17.47 18.26 17.05 18.26 3.0M
2021-08-25 16.27 16.92 15.98 16.61 1.0M
2021-08-24 17.68 17.78 15.85 16.27 2.0M
2021-08-23 17.03 18.47 16.44 17.42 2.8M
2021-08-20 17.11 17.59 16.99 16.99 3.4M
2021-08-19 18.87 19.52 18.87 18.87 6.0M
2021-08-18 22.49 22.49 20.48 20.96 4.5M
2021-08-17 22.77 23.06 22.39 22.68 0.9M
2021-08-16 22.39 23.06 22.39 22.77 0.8M
2021-08-13 22.58 22.97 22.01 22.49 0.6M
2021-08-12 21.72 22.20 21.15 22.20 0.5M
2021-08-11 23.54 23.54 21.24 21.43 2.2M
2021-08-10 23.92 24.30 23.35 23.54 0.6M
2021-08-09 23.92 24.69 23.35 23.73 1.1M
2021-08-06 23.35 23.35 22.97 23.06 0.8M
2021-08-05 23.25 23.35 22.97 23.06 0.4M
2021-08-04 23.35 23.73 23.06 23.25 0.5M
2021-08-03 22.58 23.54 22.58 23.06 0.9M
2021-08-02 22.77 22.77 22.30 22.49 0.4M
2021-07-30 22.97 22.97 22.30 22.68 0.3M
2021-07-29 23.06 23.06 22.30 22.77 0.5M
2021-07-28 22.39 22.68 21.34 22.10 0.6M
2021-07-27 23.63 23.63 22.30 22.30 0.6M
2021-07-26 22.01 23.73 21.72 22.97 0.8M
2021-07-23 22.10 22.10 21.53 21.72 0.2M
2021-07-22 21.91 22.30 21.34 21.82 0.6M
2021-07-21 22.20 22.20 21.24 21.82 0.6M
2021-07-20 21.63 22.30 21.53 22.01 0.5M
2021-07-19 21.72 22.49 21.72 22.20 0.5M
2021-07-16 21.82 22.10 21.53 21.72 0.4M
2021-07-15 21.34 21.91 20.96 21.72 0.4M
2021-07-14 21.91 21.91 20.76 21.15 1.0M
2021-07-13 21.91 22.68 21.34 22.01 0.8M
2021-07-12 22.58 22.58 21.34 22.01 0.6M
2021-07-09 21.82 22.39 21.34 21.82 0.7M
2021-07-08 22.87 23.44 22.10 22.58 1.3M
2021-07-07 21.91 23.54 21.15 22.87 1.1M
2021-07-06 21.05 22.39 20.19 22.01 3.1M
2021-07-05 22.97 24.21 22.39 22.39 3.0M
2021-07-02 25.36 26.60 24.40 24.88 2.5M
2021-07-01 24.40 26.41 24.40 25.36 2.6M
2021-06-30 24.50 24.59 23.83 24.40 1.6M
2021-06-29 24.88 25.64 23.63 24.11 4.3M
2021-06-28 21.91 23.35 21.15 23.35 3.0M
2021-06-25 22.20 22.39 20.96 21.24 2.8M
2021-06-24 20.09 21.05 19.52 21.05 5.4M
2021-06-23 18.28 19.23 18.09 19.14 1.8M
2021-06-22 18.35 18.35 17.99 18.10 1.0M
2021-06-21 18.28 18.33 17.86 18.10 1.1M
2021-06-18 17.36 18.09 17.26 17.78 1.3M
2021-06-17 17.03 17.42 16.96 17.19 0.5M
2021-06-16 16.65 17.15 16.46 16.96 0.5M
2021-06-15 16.27 16.73 16.17 16.73 0.7M
2021-06-11 16.06 16.27 15.94 16.17 0.5M
2021-06-10 15.71 15.98 15.69 15.98 0.2M
2021-06-09 15.73 15.87 15.67 15.83 0.2M
2021-06-08 15.87 15.87 15.52 15.67 0.2M
2021-06-07 15.52 15.60 15.31 15.60 0.3M
2021-06-04 15.98 16.06 15.31 15.64 0.3M
2021-06-03 15.87 16.21 15.73 15.98 0.3M
2021-06-02 15.83 16.11 15.58 15.87 0.3M
2021-06-01 15.58 15.90 15.41 15.75 0.4M
2021-05-31 15.12 15.64 15.12 15.31 0.3M
2021-05-28 15.10 15.41 15.10 15.14 0.3M
2021-05-27 15.02 15.08 14.89 15.08 0.4M
2021-05-26 14.93 15.31 14.66 15.27 0.3M
2021-05-25 15.60 15.69 15.12 15.27 0.3M
2021-05-24 14.74 15.52 14.74 15.33 0.4M
2021-05-21 14.72 15.02 14.58 14.91 0.5M
2021-05-20 14.32 14.81 14.18 14.58 0.3M
2021-05-19 14.43 14.47 14.12 14.32 0.3M
2021-05-18 14.26 14.64 14.24 14.47 0.5M
2021-05-17 13.01 14.10 12.99 13.45 0.6M
2021-05-14 14.01 15.35 14.01 14.30 0.7M
2021-05-13 13.03 14.26 12.86 14.03 0.9M
2021-05-12 15.08 15.33 13.55 14.22 2.0M
2021-05-11 15.35 16.06 14.45 15.04 1.3M
2021-05-10 16.27 16.27 15.02 15.98 3.8M
2021-05-07 19.04 19.04 16.08 16.69 5.5M
2021-05-06 16.46 17.80 16.29 17.32 0.6M
2021-05-05 16.84 16.84 16.02 16.54 0.5M
2021-05-04 18.28 18.28 16.54 16.75 1.2M
2021-05-03 19.12 19.12 18.09 18.35 0.7M
2021-04-29 18.66 18.81 18.51 18.74 0.6M
2021-04-28 18.54 18.68 18.43 18.66 0.6M
2021-04-27 18.75 18.75 18.09 18.43 0.6M
2021-04-26 17.63 18.85 17.61 18.39 0.8M
2021-04-23 17.22 18.18 16.94 17.61 0.5M
2021-04-22 19.04 19.12 16.80 17.22 1.8M
2021-04-21 17.20 18.91 17.03 18.66 1.7M
2021-04-20 16.06 17.32 15.88 17.32 1.4M
2021-04-19 15.79 15.96 15.60 15.79 0.7M
2021-04-16 15.60 15.79 15.60 15.64 0.2M
2021-04-15 15.69 15.73 15.50 15.60 0.4M
2021-04-14 15.94 15.94 14.56 15.60 0.7M
2021-04-13 16.55 16.57 15.35 15.87 1.2M
2021-04-12 14.49 15.88 14.49 15.81 1.6M
2021-04-09 14.35 14.51 14.07 14.45 0.5M
2021-04-08 13.99 14.35 13.99 14.32 1.0M
2021-04-07 13.26 13.97 13.21 13.93 1.0M
2021-04-06 13.28 13.28 12.92 13.26 0.7M
2021-04-01 12.73 12.86 12.69 12.69 0.2M
2021-03-31 12.82 13.03 12.63 12.82 0.3M
2021-03-30 12.27 12.88 12.27 12.86 0.4M
2021-03-29 12.15 12.73 11.92 12.36 0.7M
2021-03-26 13.21 13.78 12.06 12.38 2.0M
2021-03-25 13.51 13.65 13.40 13.40 0.2M
2021-03-24 13.43 13.65 13.36 13.55 0.4M
2021-03-23 13.78 14.26 13.57 13.68 0.6M
2021-03-22 13.30 13.76 13.30 13.68 0.7M
2021-03-19 13.26 13.45 13.21 13.30 0.2M
2021-03-18 13.38 13.38 13.13 13.26 0.2M
2021-03-17 13.09 13.21 13.05 13.13 0.2M
2021-03-16 13.03 13.11 12.94 13.01 0.2M
2021-03-15 12.77 13.17 12.77 13.03 0.1M
2021-03-12 13.11 13.11 12.92 13.11 0.2M
2021-03-11 13.30 13.30 13.03 13.17 0.2M
2021-03-10 13.30 13.40 13.05 13.30 0.2M
2021-03-09 12.94 13.32 12.71 13.32 0.2M
2021-03-08 13.30 13.30 12.88 12.98 0.4M
2021-03-05 13.22 13.49 13.09 13.32 0.3M
2021-03-04 13.38 13.74 13.22 13.55 0.2M
2021-03-03 13.82 13.82 13.05 13.55 0.4M
2021-03-02 14.12 14.74 13.38 13.87 0.7M
2021-02-26 13.30 14.12 13.30 14.10 0.7M
2021-02-25 13.13 13.59 13.13 13.43 0.6M
2021-02-24 12.75 13.28 12.63 12.98 0.5M
2021-02-23 12.34 12.61 12.25 12.57 0.3M
2021-02-22 11.98 12.48 11.98 12.44 0.5M
2021-02-19 11.88 11.98 11.81 11.98 0.3M
2021-02-18 12.06 12.06 11.79 11.94 0.1M
2021-02-17 11.88 12.27 11.67 11.87 0.3M
2021-02-05 11.48 11.64 11.44 11.50 0.1M
2021-02-04 11.48 11.48 11.31 11.44 0.1M
2021-02-03 11.29 11.83 11.29 11.48 0.2M
2021-02-02 11.41 11.41 11.21 11.35 0.1M
2021-02-01 11.33 11.44 11.14 11.37 0.1M
2021-01-29 11.25 11.48 11.12 11.35 0.1M
2021-01-28 11.10 11.39 11.10 11.37 0.2M
2021-01-27 11.39 11.39 11.10 11.29 0.1M
2021-01-26 11.43 11.43 11.16 11.39 0.2M
2021-01-25 11.12 11.66 11.04 11.29 0.1M
2021-01-22 11.10 11.20 10.62 11.06 0.6M
2021-01-21 11.46 11.56 11.20 11.20 0.2M
2021-01-20 11.69 11.87 11.33 11.48 0.3M
2021-01-19 11.67 11.75 11.50 11.69 0.2M
2021-01-18 11.39 11.75 11.10 11.73 0.2M
2021-01-15 11.60 11.87 11.60 11.79 0.2M
2021-01-14 11.87 11.87 11.69 11.81 0.3M
2021-01-13 12.02 12.02 11.43 11.87 0.2M
2021-01-12 11.81 12.08 11.52 11.87 0.4M
2021-01-11 11.44 11.81 11.27 11.81 0.2M
2021-01-08 11.58 11.58 11.23 11.44 0.3M
2021-01-07 11.77 11.77 11.27 11.48 0.4M
2021-01-06 11.96 12.04 11.46 11.75 0.4M
2021-01-05 12.02 12.06 11.85 11.96 0.3M
2021-01-04 12.06 12.15 11.83 12.04 0.3M