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
2022-12-30 40.10 40.30 39.45 39.45 1.7M
2022-12-29 39.00 39.70 38.55 39.65 3.2M
2022-12-28 40.00 40.20 39.00 39.00 3.3M
2022-12-27 40.50 40.50 39.95 40.05 2.4M
2022-12-26 41.35 41.35 39.95 40.00 4.8M
2022-12-23 40.80 41.35 40.70 41.00 4.8M
2022-12-22 43.25 43.30 41.40 41.50 18.0M
2022-12-21 41.85 42.75 40.20 42.40 22.3M
2022-12-20 41.30 43.30 40.15 40.65 38.4M
2022-12-19 39.30 41.50 39.20 41.25 9.1M
2022-12-16 40.00 40.00 38.90 39.40 4.9M
2022-12-15 39.95 40.75 39.80 40.50 4.6M
2022-12-14 39.80 40.15 39.65 39.70 1.8M
2022-12-13 40.20 40.25 39.65 39.65 1.7M
2022-12-12 39.90 40.25 39.50 39.95 1.9M
2022-12-09 40.70 41.15 39.90 39.90 4.0M
2022-12-08 39.75 40.20 39.65 39.80 2.7M
2022-12-07 41.30 41.30 39.50 39.75 9.3M
2022-12-06 42.20 43.50 41.50 41.65 18.6M
2022-12-05 41.80 42.45 41.55 41.70 5.5M
2022-12-02 41.60 42.20 41.30 41.75 6.3M
2022-12-01 42.20 42.45 41.45 41.60 11.7M
2022-11-30 41.90 43.00 41.70 41.80 20.1M
2022-11-29 41.50 41.50 40.40 41.25 14.0M
2022-11-28 42.50 43.65 41.40 41.70 33.8M
2022-11-25 39.35 42.70 38.80 42.30 37.0M
2022-11-24 37.50 39.85 37.30 38.85 20.5M
2022-11-23 36.85 37.10 36.55 36.65 1.1M
2022-11-22 37.25 37.45 36.70 36.70 1.9M
2022-11-21 37.50 37.65 37.10 37.10 1.2M
2022-11-18 38.90 39.10 37.25 37.30 5.3M
2022-11-17 37.90 38.75 37.90 38.45 4.0M
2022-11-16 37.85 38.55 37.55 37.85 3.3M
2022-11-15 37.25 38.10 36.65 37.85 3.4M
2022-11-14 36.85 37.30 36.80 37.05 2.2M
2022-11-11 38.85 38.90 36.80 36.80 7.2M
2022-11-10 37.80 38.20 37.30 37.80 2.4M
2022-11-09 38.30 38.50 37.55 37.90 2.6M
2022-11-08 38.30 38.90 37.45 37.45 4.2M
2022-11-07 37.85 38.30 37.60 37.75 2.6M
2022-11-04 36.75 37.80 36.55 37.40 3.9M
2022-11-03 36.20 36.95 36.05 36.90 1.5M
2022-11-02 36.60 37.10 36.25 36.60 2.2M
2022-11-01 35.90 36.40 35.80 36.40 1.4M
2022-10-31 35.75 36.25 35.60 35.75 1.7M
2022-10-28 35.80 36.30 35.20 35.25 1.9M
2022-10-27 35.40 36.65 35.40 36.30 3.5M
2022-10-26 35.30 35.70 34.40 35.05 2.3M
2022-10-25 35.10 35.40 34.70 34.85 1.8M
2022-10-24 35.35 35.60 34.80 34.80 1.4M
2022-10-21 35.60 35.60 34.30 34.30 2.4M
2022-10-20 35.90 35.90 34.90 35.30 2.4M
2022-10-19 35.80 36.75 35.70 36.10 4.0M
2022-10-18 35.80 35.85 34.85 35.40 2.5M
2022-10-17 34.40 34.95 33.00 34.95 4.0M
2022-10-14 34.50 35.50 34.40 35.05 3.4M
2022-10-13 35.95 36.20 33.40 33.40 4.9M
2022-10-12 36.45 36.85 35.30 35.70 3.8M
2022-10-11 37.25 37.30 36.10 36.10 3.5M
2022-10-07 37.90 38.70 37.75 38.20 2.9M
2022-10-06 37.85 39.05 37.70 38.20 9.5M
2022-10-05 37.35 37.80 36.75 36.90 3.6M
2022-10-04 36.65 37.05 36.40 37.05 3.1M
2022-10-03 35.30 36.05 34.65 35.65 3.0M
2022-09-30 34.55 35.60 33.80 35.50 3.2M
2022-09-29 35.60 36.05 35.20 35.35 3.0M
2022-09-28 36.30 37.05 34.75 34.85 5.4M
2022-09-27 35.75 36.65 35.50 36.50 3.6M
2022-09-26 37.60 37.60 35.20 35.75 7.5M
2022-09-23 38.70 39.30 37.75 38.05 4.7M
2022-09-22 38.90 39.20 37.90 39.10 4.6M
2022-09-21 39.00 39.75 38.40 38.90 6.4M
2022-09-20 39.20 40.10 37.95 39.35 13.3M
2022-09-19 42.20 42.20 38.90 38.95 22.2M
2022-09-16 39.30 43.00 39.25 41.60 41.2M
2022-09-15 39.75 40.70 39.05 39.20 8.4M
2022-09-14 37.85 39.45 37.70 39.30 2.5M
2022-09-13 39.45 39.95 38.65 39.15 4.2M
2022-09-12 38.25 39.20 37.75 39.20 3.9M
2022-09-08 37.20 37.40 36.65 37.30 1.6M
2022-09-07 37.00 37.20 36.40 36.60 2.4M
2022-09-06 38.30 38.35 36.70 37.00 5.0M
2022-09-05 40.65 40.65 38.05 38.15 7.4M
2022-09-02 40.60 41.40 39.70 40.30 15.4M
2022-09-01 38.85 40.85 38.75 39.55 8.0M
2022-08-31 38.00 39.70 38.00 39.15 3.6M
2022-08-30 37.90 38.30 37.80 38.15 1.3M
2022-08-29 38.10 38.45 37.80 37.80 3.8M
2022-08-26 39.00 40.45 39.00 39.60 4.5M
2022-08-25 38.60 39.00 38.25 38.75 2.0M
2022-08-24 38.50 38.80 38.05 38.10 1.7M
2022-08-23 38.05 38.65 37.60 38.35 2.3M
2022-08-22 38.70 39.10 38.20 38.40 3.5M
2022-08-19 40.25 40.50 39.45 39.45 3.6M
2022-08-18 39.40 40.35 39.10 39.90 4.2M
2022-08-17 39.65 39.85 39.15 39.70 4.8M
2022-08-16 39.05 39.70 38.70 39.15 4.7M
2022-08-15 38.45 39.20 38.40 39.10 5.0M
2022-08-12 37.80 38.30 37.50 38.05 3.0M
2022-08-11 39.75 39.75 37.80 37.90 8.2M
2022-08-10 37.75 38.40 37.55 38.25 2.8M
2022-08-09 37.40 38.30 37.25 37.95 3.3M
2022-08-08 37.10 37.55 36.55 37.55 3.1M
2022-08-05 36.50 38.30 36.50 37.60 6.8M
2022-08-04 36.05 36.40 34.65 35.95 4.1M
2022-08-03 36.45 36.95 35.70 36.05 3.1M
2022-08-02 37.55 37.65 36.15 36.50 5.9M
2022-08-01 37.45 38.80 37.10 38.35 6.0M
2022-07-29 37.15 37.50 36.95 37.20 3.5M
2022-07-28 37.30 37.30 36.50 36.60 2.2M
2022-07-27 36.15 36.70 35.65 36.65 1.9M
2022-07-26 37.20 37.40 36.05 36.15 2.9M
2022-07-25 36.90 37.20 36.50 37.00 2.6M
2022-07-22 37.90 38.25 36.65 36.80 6.7M
2022-07-21 36.60 37.50 36.45 37.35 6.9M
2022-07-20 36.80 36.80 36.05 36.05 3.6M
2022-07-19 36.15 36.50 35.90 35.95 3.1M
2022-07-18 36.05 36.55 35.55 36.10 4.8M
2022-07-15 35.85 37.15 35.70 36.00 14.3M
2022-07-14 33.50 36.30 33.20 36.30 12.6M
2022-07-13 33.60 33.75 33.00 33.00 2.6M
2022-07-12 33.15 33.40 32.25 32.25 3.2M
2022-07-11 34.00 34.50 33.45 33.95 3.1M
2022-07-08 33.10 34.60 32.85 33.60 9.6M
2022-07-07 30.80 31.70 30.05 31.50 3.8M
2022-07-06 31.85 32.00 30.20 30.25 4.0M
2022-07-05 31.80 32.25 31.05 31.95 3.9M
2022-07-04 31.70 32.40 30.85 31.00 4.9M
2022-07-01 34.00 34.30 31.60 31.70 8.4M
2022-06-30 35.60 35.80 33.95 34.00 6.5M
2022-06-29 36.65 36.65 35.45 35.90 3.5M
2022-06-28 37.90 37.90 36.30 36.80 3.0M
2022-06-27 37.80 37.90 37.00 37.80 4.1M
2022-06-24 36.95 37.60 36.60 36.85 5.3M
2022-06-23 36.25 37.00 35.30 35.95 6.2M
2022-06-22 36.70 37.40 35.45 35.60 5.1M
2022-06-21 35.60 36.90 35.60 36.70 3.1M
2022-06-20 37.10 37.15 35.10 35.10 4.6M
2022-06-17 37.40 37.65 36.50 36.95 4.6M
2022-06-16 38.80 39.25 37.35 37.40 3.6M
2022-06-15 39.05 39.50 38.10 38.30 3.5M
2022-06-14 38.60 39.10 37.90 39.10 3.3M
2022-06-13 39.00 39.20 38.70 38.80 3.7M
2022-06-10 40.00 40.20 39.60 40.00 3.5M
2022-06-09 40.75 41.25 40.40 40.60 4.2M
2022-06-08 40.65 42.60 40.50 41.25 21.4M
2022-06-07 38.95 40.90 38.80 40.30 6.8M
2022-06-06 40.35 40.35 39.15 39.15 3.2M
2022-06-02 40.75 40.75 39.65 40.00 5.3M
2022-06-01 40.00 42.75 39.90 40.75 19.3M
2022-05-31 39.20 39.40 38.90 39.40 2.5M
2022-05-30 38.80 39.50 38.65 39.15 4.7M
2022-05-27 38.00 39.45 38.00 38.10 8.7M
2022-05-26 39.05 39.05 37.40 37.40 4.9M
2022-05-25 37.75 38.90 37.50 38.80 4.0M
2022-05-24 38.60 39.10 37.50 37.50 3.0M
2022-05-23 39.25 39.30 38.35 38.35 2.3M
2022-05-20 38.90 38.90 38.20 38.35 2.5M
2022-05-19 37.05 38.50 36.80 38.40 3.0M
2022-05-18 38.90 39.10 38.10 38.40 2.9M
2022-05-17 37.40 38.30 37.35 38.10 3.1M
2022-05-16 37.50 38.25 37.00 37.35 4.3M
2022-05-13 35.85 37.15 35.55 36.75 5.7M
2022-05-12 36.75 37.20 35.00 35.00 8.1M
2022-05-11 38.25 38.70 37.30 37.30 3.3M
2022-05-10 37.80 38.70 37.30 38.25 4.5M
2022-05-09 39.10 39.25 38.60 38.60 3.0M
2022-05-06 39.40 40.10 39.30 39.85 3.2M
2022-05-05 41.65 42.00 41.00 41.00 5.1M
2022-05-04 40.20 40.60 40.00 40.55 3.0M
2022-05-03 39.40 39.85 38.80 39.70 3.9M
2022-04-29 39.55 39.85 38.80 39.00 3.6M
2022-04-27 39.00 39.35 37.00 38.65 12.2M
2022-04-26 41.40 41.70 40.70 40.70 4.2M
2022-04-22 43.00 43.90 42.80 43.25 4.0M
2022-04-21 43.45 43.75 43.10 43.60 4.5M
2022-04-20 42.80 43.30 42.55 42.95 4.5M
2022-04-19 43.10 43.20 42.05 42.05 5.4M
2022-04-18 43.45 43.65 42.20 42.35 8.3M
2022-04-15 44.80 44.80 43.75 43.80 5.4M
2022-04-14 44.95 45.75 44.90 45.10 7.2M
2022-04-13 44.20 45.00 44.00 44.50 5.3M
2022-04-12 43.60 44.50 42.75 44.20 7.7M
2022-04-11 45.80 45.95 44.00 44.00 9.8M
2022-04-08 45.95 46.40 45.75 45.75 6.1M
2022-04-07 47.55 47.75 45.20 45.20 12.7M
2022-04-06 45.85 48.00 45.50 47.15 14.6M
2022-04-01 46.90 47.10 46.00 46.10 9.3M
2022-03-31 48.65 48.65 46.60 46.80 16.2M
2022-03-30 47.80 49.70 47.60 48.25 50.5M
2022-03-29 48.30 48.75 46.75 46.95 22.3M
2022-03-28 47.85 48.85 47.15 47.60 35.6M
2022-03-25 46.50 48.45 46.50 47.65 58.4M
2022-03-24 45.25 48.20 44.95 45.90 53.4M
2022-03-23 43.50 46.80 43.30 45.75 22.3M
2022-03-22 42.60 43.45 42.60 43.00 5.1M
2022-03-21 43.40 43.65 42.65 42.65 4.9M
2022-03-18 42.75 43.45 42.20 43.30 5.1M
2022-03-17 42.60 43.20 42.15 42.55 5.9M
2022-03-16 42.80 42.90 41.15 41.40 4.6M
2022-03-15 43.25 43.25 41.85 41.90 4.6M
2022-03-14 42.30 43.20 41.90 43.15 4.7M
2022-03-11 42.80 42.90 41.80 42.10 5.5M
2022-03-10 44.35 44.50 43.30 43.35 5.0M
2022-03-09 42.25 42.85 42.15 42.65 5.3M
2022-03-08 41.50 43.35 41.35 41.75 10.1M
2022-03-07 44.95 44.95 43.00 43.00 10.3M
2022-03-04 45.85 47.35 45.40 45.50 11.6M
2022-03-03 47.45 48.20 46.40 46.55 13.0M
2022-03-02 46.20 47.00 45.70 46.90 7.5M
2022-03-01 45.85 47.05 45.30 46.85 11.5M
2022-02-25 45.20 46.15 44.60 44.80 9.3M
2022-02-24 45.60 46.05 43.50 44.05 13.8M
2022-02-23 46.00 46.90 45.70 46.50 8.4M
2022-02-22 47.45 47.70 45.30 45.40 14.2M
2022-02-21 47.75 48.60 47.35 47.75 13.5M
2022-02-18 46.70 47.95 45.80 47.95 14.6M
2022-02-17 47.85 49.05 46.60 46.70 50.8M
2022-02-16 45.15 48.15 44.80 48.15 27.7M
2022-02-15 43.65 44.90 43.65 43.80 5.4M
2022-02-14 44.60 44.95 43.45 43.50 8.7M
2022-02-11 44.55 46.00 44.55 45.70 6.5M
2022-02-10 45.80 46.80 44.85 45.20 12.0M
2022-02-09 45.00 45.70 44.70 45.20 7.6M
2022-02-08 43.20 45.40 43.05 44.95 10.7M
2022-02-07 42.00 44.30 42.00 43.90 10.6M
2022-01-26 40.55 42.00 40.55 41.60 7.8M
2022-01-25 41.90 42.70 40.75 40.80 10.9M
2022-01-24 41.95 43.20 40.80 42.80 14.7M
2022-01-21 44.10 44.75 42.10 42.55 14.4M
2022-01-20 44.70 45.15 44.35 44.45 6.7M
2022-01-19 44.10 45.55 44.00 44.80 8.0M
2022-01-18 45.30 46.40 44.80 44.80 9.0M
2022-01-17 44.20 46.90 44.00 45.60 15.2M
2022-01-14 45.30 45.95 44.15 44.15 12.2M
2022-01-13 46.10 46.45 44.20 45.65 18.1M
2022-01-12 46.60 47.80 45.85 46.00 13.4M
2022-01-11 48.00 48.90 45.65 46.50 25.0M
2022-01-10 47.00 49.80 46.15 48.70 20.3M
2022-01-07 50.10 50.30 47.30 47.75 30.8M
2022-01-06 49.95 50.90 49.10 49.60 19.5M
2022-01-05 51.80 52.50 50.30 50.40 26.1M
2022-01-04 51.10 53.00 50.20 52.10 36.6M
2022-01-03 50.30 51.30 49.05 50.70 32.3M