飞宏科技

2457
🏛️ 中国台湾 →
23.50
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 24.75 24.80 23.45 23.50 4.6M
2025-09-25 24.85 25.90 24.75 25.00 3.4M
2025-09-24 25.00 25.20 24.50 24.65 2.2M
2025-09-23 25.00 25.05 24.75 24.95 2.0M
2025-09-22 25.25 25.40 24.75 25.00 2.1M
2025-09-19 25.65 25.70 24.90 24.95 4.7M
2025-09-18 25.30 25.95 25.10 25.60 5.8M
2025-09-17 23.95 25.85 23.95 25.30 10.4M
2025-09-16 24.00 24.05 23.65 23.90 1.4M
2025-09-15 24.50 24.80 23.85 23.85 2.1M
2025-09-12 24.00 24.45 23.80 24.15 1.8M
2025-09-11 24.15 24.40 23.50 23.50 2.0M
2025-09-10 24.70 24.70 24.00 24.10 2.6M
2025-09-09 25.15 25.65 24.55 24.70 3.3M
2025-09-08 24.60 25.90 24.40 25.15 6.4M
2025-09-05 24.35 24.70 24.05 24.40 2.1M
2025-09-04 23.55 24.70 23.50 24.10 3.8M
2025-09-03 23.15 23.40 22.90 23.35 1.9M
2025-09-02 24.00 24.10 22.55 22.85 4.6M
2025-09-01 25.05 25.05 23.80 23.90 4.9M
2025-08-29 26.20 26.20 24.65 25.10 15.1M
2025-08-28 23.80 26.10 23.60 26.10 11.0M
2025-08-27 23.50 24.00 23.40 23.75 1.8M
2025-08-26 23.40 23.60 23.25 23.35 1.1M
2025-08-25 23.35 23.80 23.25 23.40 1.7M
2025-08-22 22.40 24.20 22.40 23.00 4.3M
2025-08-21 22.30 23.20 22.30 22.90 1.2M
2025-08-20 23.10 23.25 22.20 22.20 2.7M
2025-08-19 23.75 24.00 23.25 23.30 1.9M
2025-08-18 23.85 24.25 23.65 23.80 2.3M
2025-08-15 23.30 23.90 23.15 23.85 2.0M
2025-08-14 23.40 23.80 23.20 23.30 2.3M
2025-08-13 23.00 24.15 22.70 23.00 4.2M
2025-08-12 23.85 23.90 23.35 23.45 2.8M
2025-08-11 22.90 24.20 22.40 23.90 6.9M
2025-08-08 22.60 23.15 22.60 22.60 1.3M
2025-08-07 22.90 23.20 22.50 22.60 1.2M
2025-08-06 22.65 23.40 22.65 22.90 2.3M
2025-08-05 22.50 23.00 22.45 22.80 1.6M
2025-08-04 22.00 22.70 21.80 22.45 2.0M
2025-08-01 21.50 22.45 21.45 22.15 1.4M
2025-07-31 22.35 22.35 21.60 22.00 1.3M
2025-07-30 21.90 22.30 21.65 22.25 1.4M
2025-07-29 22.10 22.45 21.75 21.85 1.5M
2025-07-28 22.15 22.30 21.75 22.05 0.9M
2025-07-25 22.15 22.45 22.00 22.10 1.0M
2025-07-24 22.10 22.25 21.60 22.20 1.1M
2025-07-23 21.55 21.90 21.30 21.90 1.1M
2025-07-22 21.90 22.25 21.20 21.30 1.7M
2025-07-21 22.25 22.65 21.85 21.85 1.9M
2025-07-18 23.00 23.20 22.05 22.30 10.2M
2025-07-17 20.80 22.55 20.80 22.55 5.2M
2025-07-16 20.55 21.05 20.35 20.50 1.0M
2025-07-15 20.10 20.60 20.10 20.40 0.5M
2025-07-14 20.50 20.50 20.00 20.15 0.4M
2025-07-11 19.80 20.45 19.80 20.35 0.7M
2025-07-10 19.80 20.00 19.65 19.95 0.5M
2025-07-09 19.75 20.00 19.65 19.80 0.5M
2025-07-08 20.10 20.10 19.60 19.85 1.1M
2025-07-07 20.60 20.60 19.85 20.10 0.7M
2025-07-04 21.75 21.75 20.60 20.60 1.1M
2025-07-03 21.40 21.70 21.35 21.45 0.9M
2025-07-02 21.40 21.40 21.10 21.20 0.6M
2025-07-01 21.15 22.30 21.15 21.40 2.0M
2025-06-30 21.90 21.90 21.00 21.05 0.9M
2025-06-27 21.80 22.30 21.65 21.80 1.6M
2025-06-26 20.95 22.20 20.95 21.80 2.7M
2025-06-25 21.20 21.20 20.80 20.95 0.6M
2025-06-24 20.50 21.10 20.50 20.90 1.0M
2025-06-23 20.20 20.35 19.85 20.30 1.3M
2025-06-20 21.20 21.25 20.60 20.60 1.4M
2025-06-19 21.90 21.90 21.00 21.20 1.3M
2025-06-18 22.00 22.30 21.85 21.95 0.7M
2025-06-17 22.30 22.30 21.75 22.00 0.7M
2025-06-16 21.95 22.05 21.30 22.05 0.8M
2025-06-13 22.25 22.40 21.75 21.75 1.6M
2025-06-12 22.25 22.65 22.15 22.35 1.2M
2025-06-11 22.35 22.55 21.95 22.40 1.5M
2025-06-10 22.25 22.55 22.05 22.10 1.4M
2025-06-09 22.85 23.10 21.85 22.20 1.2M
2025-06-06 22.65 22.80 22.40 22.60 1.3M
2025-06-05 22.70 22.90 22.50 22.60 0.8M
2025-06-04 22.30 22.70 22.20 22.70 1.1M
2025-06-03 22.30 22.45 21.80 22.00 1.1M
2025-06-02 22.75 22.95 22.10 22.10 1.9M
2025-05-29 23.00 23.35 22.40 22.75 10.9M
2025-05-28 23.30 23.35 22.85 22.90 1.2M
2025-05-27 23.70 23.90 22.70 23.20 2.8M
2025-05-26 23.50 24.40 23.50 23.60 2.5M
2025-05-23 23.15 23.60 23.15 23.45 1.0M
2025-05-22 24.00 24.00 23.20 23.35 2.4M
2025-05-21 24.25 24.50 24.00 24.25 1.6M
2025-05-20 24.50 24.75 24.00 24.25 1.5M
2025-05-19 24.85 24.85 23.85 24.50 1.7M
2025-05-16 25.25 26.00 24.95 24.95 1.5M
2025-05-15 26.15 26.15 25.40 25.40 1.7M
2025-05-14 26.10 26.45 25.95 26.15 1.0M
2025-05-13 26.30 26.80 25.90 26.05 1.6M
2025-05-12 26.00 26.10 25.55 25.80 1.6M
2025-05-09 26.40 26.40 25.70 25.90 0.7M
2025-05-08 25.90 26.50 25.70 26.00 0.6M
2025-05-07 26.10 26.10 25.50 26.00 0.9M
2025-05-06 25.05 26.20 25.05 26.10 0.7M
2025-05-05 26.00 26.10 24.45 25.50 1.4M
2025-05-02 25.90 26.30 25.90 26.00 0.8M
2025-04-30 25.85 26.50 25.60 25.70 1.4M
2025-04-29 25.45 25.95 25.25 25.85 0.9M
2025-04-28 24.90 25.50 24.90 25.30 1.0M
2025-04-25 25.00 25.15 24.75 24.75 0.5M
2025-04-24 24.60 24.70 24.15 24.70 1.0M
2025-04-23 24.00 24.55 24.00 24.35 1.0M
2025-04-22 23.55 23.80 23.10 23.50 1.5M
2025-04-21 24.90 25.05 23.75 23.90 1.2M
2025-04-18 25.20 25.50 24.85 24.90 0.7M
2025-04-17 25.20 25.75 24.85 25.00 1.3M
2025-04-16 25.20 25.70 24.85 25.45 1.9M
2025-04-15 24.40 25.45 24.25 25.20 2.0M
2025-04-14 24.60 25.50 24.10 24.35 3.7M
2025-04-11 20.15 24.00 20.15 24.00 3.8M
2025-04-10 22.30 22.35 21.95 22.35 2.1M
2025-04-09 20.35 20.95 20.35 20.35 2.8M
2025-04-08 22.60 22.60 22.60 22.60 0.8M
2025-04-07 25.10 25.10 25.10 25.10 0.3M
2025-04-02 27.30 27.95 27.00 27.85 1.1M
2025-04-01 27.05 27.75 26.80 27.30 1.5M
2025-03-31 28.05 28.25 26.60 26.60 3.3M
2025-03-28 30.65 30.65 28.85 29.00 2.5M
2025-03-27 31.00 31.20 30.55 30.65 0.9M
2025-03-26 31.30 31.60 31.20 31.40 0.6M
2025-03-25 31.40 31.75 30.85 31.10 0.9M
2025-03-24 31.80 32.00 31.40 31.40 0.5M
2025-03-21 32.35 32.35 31.80 31.80 0.6M
2025-03-20 32.25 32.60 32.00 32.35 0.9M
2025-03-19 32.00 32.45 31.75 31.90 1.0M
2025-03-18 32.25 32.70 31.60 31.90 1.3M
2025-03-17 31.50 32.00 31.10 31.90 1.8M
2025-03-14 30.50 31.00 28.35 30.95 3.8M
2025-03-13 31.60 31.90 30.15 30.30 1.5M
2025-03-12 31.10 31.50 30.80 31.15 1.2M
2025-03-11 31.20 31.50 30.15 31.40 2.0M
2025-03-10 32.35 32.80 31.95 32.10 1.9M
2025-03-07 33.20 33.50 32.80 32.85 1.0M
2025-03-06 34.00 34.30 33.20 33.20 1.0M
2025-03-05 33.60 34.20 33.25 34.00 0.7M
2025-03-04 33.30 33.75 32.80 33.65 0.9M
2025-03-03 34.60 34.60 33.55 33.70 1.3M
2025-02-27 35.70 36.60 34.80 34.80 1.7M
2025-02-26 35.80 35.85 35.35 35.35 0.8M
2025-02-25 35.75 35.90 35.35 35.75 0.9M
2025-02-24 35.50 35.95 35.35 35.70 0.9M
2025-02-21 35.75 36.15 35.45 35.70 0.9M
2025-02-20 36.15 36.15 35.55 35.75 0.8M
2025-02-19 35.50 36.25 35.50 35.85 1.2M
2025-02-18 34.95 35.40 34.85 35.40 0.9M
2025-02-17 35.35 35.50 34.75 34.95 0.7M
2025-02-14 34.45 35.20 34.15 35.10 1.2M
2025-02-13 34.10 34.70 34.00 34.40 1.1M
2025-02-12 34.50 35.10 33.85 33.90 1.0M
2025-02-11 35.75 35.80 34.70 34.70 1.2M
2025-02-10 35.65 36.10 35.05 35.90 0.8M
2025-02-07 35.40 35.70 35.15 35.65 0.6M
2025-02-06 35.20 35.70 35.05 35.60 0.7M
2025-02-05 34.90 35.30 34.90 35.05 0.8M
2025-02-04 34.65 34.85 34.15 34.50 0.7M
2025-02-03 34.90 34.90 33.95 34.70 0.9M
2025-01-22 35.00 35.30 34.50 35.30 1.1M
2025-01-21 34.80 35.30 34.35 35.00 1.4M
2025-01-20 34.95 35.50 34.25 34.75 2.2M
2025-01-17 34.20 34.90 33.90 34.80 1.0M
2025-01-16 33.50 34.50 33.50 34.25 1.8M
2025-01-15 33.15 33.90 32.75 32.95 2.4M
2025-01-14 33.20 33.50 32.00 33.50 2.4M
2025-01-13 34.60 34.60 32.15 32.25 4.8M
2025-01-10 34.70 35.45 34.55 35.00 1.2M
2025-01-09 35.45 35.85 35.00 35.00 2.1M
2025-01-08 35.20 35.55 34.60 34.95 2.0M
2025-01-07 36.70 37.10 34.75 35.20 2.6M
2025-01-06 35.65 36.50 35.65 36.30 1.1M
2025-01-03 36.95 37.35 35.35 35.40 2.0M
2025-01-02 37.00 37.40 36.80 36.90 1.0M