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
2023-12-29 59.30 59.30 58.40 58.90 1.9M
2023-12-28 58.80 59.30 58.50 59.00 2.5M
2023-12-27 59.00 59.70 58.30 58.40 3.8M
2023-12-26 57.40 59.30 57.30 59.00 3.9M
2023-12-25 56.60 57.30 56.60 57.00 1.5M
2023-12-22 57.00 57.10 56.20 56.40 2.2M
2023-12-21 57.20 57.60 56.60 56.60 2.7M
2023-12-20 57.60 58.30 57.30 57.80 2.2M
2023-12-19 59.00 59.30 56.80 57.30 4.5M
2023-12-18 59.10 59.70 58.80 59.00 2.3M
2023-12-15 58.60 60.60 58.60 59.10 8.3M
2023-12-14 58.90 59.50 58.20 58.20 3.7M
2023-12-13 59.20 59.80 58.20 58.30 4.7M
2023-12-12 59.60 60.50 59.00 59.00 3.5M
2023-12-11 60.50 61.10 59.10 59.60 6.5M
2023-12-08 61.10 61.40 59.80 61.00 5.5M
2023-12-07 61.10 62.30 60.50 60.50 6.6M
2023-12-06 63.10 63.30 61.50 61.60 7.2M
2023-12-05 61.80 62.80 60.90 62.80 6.2M
2023-12-04 63.10 63.80 61.80 61.80 7.5M
2023-12-01 62.40 62.70 61.50 62.50 6.2M
2023-11-30 64.20 64.50 62.20 62.20 9.6M
2023-11-29 63.60 64.80 62.90 63.50 12.5M
2023-11-28 63.20 63.70 62.10 62.80 11.1M
2023-11-27 65.00 65.90 62.10 62.90 32.1M
2023-11-24 60.80 65.20 60.70 63.20 54.9M
2023-11-23 59.30 62.50 59.20 60.00 32.7M
2023-11-22 58.10 58.10 57.30 57.50 3.5M
2023-11-21 57.80 57.80 56.80 57.20 3.8M
2023-11-20 56.20 58.00 55.70 56.70 5.2M
2023-11-17 56.60 58.90 56.00 56.20 11.8M
2023-11-16 54.90 56.40 54.80 56.40 4.8M
2023-11-15 55.30 55.60 54.60 54.60 3.7M
2023-11-14 54.00 55.30 54.00 54.80 4.2M
2023-11-13 53.00 54.20 52.30 54.00 4.1M
2023-11-10 52.50 53.20 52.50 52.50 2.6M
2023-11-09 54.30 54.30 53.20 53.20 2.1M
2023-11-08 54.20 54.90 54.00 54.20 2.0M
2023-11-07 54.80 54.90 54.00 54.20 2.9M
2023-11-06 53.50 55.70 53.50 54.90 6.0M
2023-11-03 53.40 54.10 52.90 53.30 4.8M
2023-11-02 52.40 53.80 52.20 52.80 6.4M
2023-11-01 51.90 53.50 51.20 51.80 16.6M
2023-10-31 55.10 55.20 52.50 52.50 5.2M
2023-10-30 55.50 56.20 54.60 54.60 3.0M
2023-10-27 57.20 57.70 55.20 55.40 5.4M
2023-10-26 58.20 59.10 57.00 57.00 6.0M
2023-10-25 57.10 59.80 57.10 59.10 11.4M
2023-10-24 54.60 57.50 54.60 56.80 13.1M
2023-10-23 53.80 55.20 52.50 53.60 11.0M
2023-10-20 55.80 56.00 54.00 55.00 7.9M
2023-10-19 57.30 58.00 56.00 56.10 4.9M
2023-10-18 60.30 60.50 57.30 57.70 4.9M
2023-10-17 59.70 61.50 58.40 60.60 4.9M
2023-10-16 60.90 60.90 58.70 58.70 4.0M
2023-10-13 62.50 63.00 61.20 61.50 2.2M
2023-10-12 62.00 62.80 61.50 62.50 3.1M
2023-10-11 60.70 62.50 60.30 61.70 4.2M
2023-10-06 62.20 62.20 61.00 61.60 3.0M
2023-10-05 61.50 64.30 61.50 61.80 8.8M
2023-10-04 61.20 62.00 60.40 60.80 2.8M
2023-10-03 63.20 63.50 61.60 62.00 4.2M
2023-10-02 59.50 63.40 59.50 63.00 8.5M
2023-09-28 58.80 59.80 58.80 58.90 2.5M
2023-09-27 58.60 58.70 58.00 58.30 1.8M
2023-09-26 59.00 59.70 58.50 58.50 2.5M
2023-09-25 59.70 59.70 58.70 58.80 3.5M
2023-09-22 59.00 60.10 58.90 59.70 2.9M
2023-09-21 60.50 61.40 59.50 59.60 3.9M
2023-09-20 61.50 61.80 60.40 60.90 3.3M
2023-09-19 62.80 63.10 61.20 61.30 3.4M
2023-09-18 63.20 63.60 62.20 62.50 2.7M
2023-09-15 63.30 63.60 62.10 63.60 4.0M
2023-09-14 62.70 63.50 62.30 62.70 3.5M
2023-09-13 62.70 63.60 62.10 62.10 3.3M
2023-09-12 62.40 63.80 61.90 62.00 5.5M
2023-09-11 63.19 63.77 61.44 61.63 6.5M
2023-09-08 66.79 66.79 64.16 64.16 5.2M
2023-09-07 65.52 67.76 65.43 66.11 7.0M
2023-09-06 66.59 67.08 62.31 65.91 25.0M
2023-09-05 66.11 68.73 66.11 68.73 5.5M
2023-09-04 69.12 69.90 67.08 67.18 7.5M
2023-09-01 71.36 72.04 69.02 69.12 9.6M
2023-08-31 69.02 71.06 69.02 70.97 12.5M
2023-08-30 70.09 70.29 68.93 69.02 7.6M
2023-08-29 68.24 69.61 67.86 69.51 8.8M
2023-08-28 68.05 68.93 66.50 68.05 6.0M
2023-08-25 67.18 68.73 66.20 67.95 5.8M
2023-08-24 67.47 69.02 66.88 67.08 8.1M
2023-08-23 66.40 67.56 66.40 66.69 3.8M
2023-08-22 67.37 67.76 65.62 66.59 7.3M
2023-08-21 69.90 70.29 66.69 66.79 17.7M
2023-08-18 67.00 71.70 66.50 69.80 22.5M
2023-08-17 65.30 67.10 64.50 66.90 7.7M
2023-08-16 63.50 67.30 63.10 66.20 10.6M
2023-08-15 63.00 64.70 63.00 64.60 7.6M
2023-08-14 63.10 63.10 61.00 62.10 6.2M
2023-08-11 62.50 64.60 62.50 63.50 11.5M
2023-08-10 63.70 64.20 61.40 61.60 8.5M
2023-08-09 64.40 64.80 63.20 63.50 4.4M
2023-08-08 66.00 66.00 63.50 64.40 6.9M
2023-08-07 65.70 65.70 63.50 65.20 6.3M
2023-08-04 65.40 66.70 64.70 65.40 6.4M
2023-08-02 66.10 67.50 64.70 65.30 10.3M
2023-08-01 65.50 67.90 65.50 66.50 10.8M
2023-07-31 70.00 70.60 67.50 67.50 9.5M
2023-07-28 69.70 69.70 67.50 69.50 10.6M
2023-07-27 70.50 70.60 69.40 69.50 6.5M
2023-07-26 71.90 73.50 69.30 69.70 13.7M
2023-07-25 70.20 71.50 70.00 70.60 9.7M
2023-07-24 73.70 73.80 69.10 70.00 17.2M
2023-07-21 72.10 73.90 71.20 73.60 6.4M
2023-07-20 72.70 74.40 72.60 73.20 7.7M
2023-07-19 75.10 76.00 72.40 72.50 12.4M
2023-07-18 77.60 78.20 73.30 74.00 22.5M
2023-07-17 73.50 78.70 73.40 76.70 34.8M
2023-07-14 73.50 74.60 72.50 72.60 10.8M
2023-07-13 72.90 74.40 72.50 72.80 15.4M
2023-07-12 72.00 73.40 70.10 72.00 21.6M
2023-07-11 77.10 77.50 71.40 72.00 31.4M
2023-07-10 78.80 79.60 75.80 76.00 14.4M
2023-07-07 77.50 80.00 75.30 78.30 19.1M
2023-07-06 79.40 80.10 77.70 77.70 13.5M
2023-07-05 78.40 81.30 77.80 79.40 25.2M
2023-07-04 79.80 80.40 77.50 77.60 12.5M
2023-07-03 78.90 79.70 78.10 78.80 10.9M
2023-06-30 76.00 78.30 75.10 78.00 11.6M
2023-06-29 76.20 76.60 75.00 75.50 6.8M
2023-06-28 76.90 77.30 75.00 75.30 9.1M
2023-06-27 79.40 79.70 75.40 75.60 20.1M
2023-06-26 80.80 81.40 79.20 79.30 14.6M
2023-06-21 79.90 81.90 78.50 81.80 22.3M
2023-06-20 80.90 81.50 79.00 79.40 13.9M
2023-06-19 79.60 81.40 79.00 80.80 16.9M
2023-06-16 80.00 81.50 78.60 79.10 20.8M
2023-06-15 80.70 81.00 79.00 79.00 18.4M
2023-06-14 82.40 82.90 79.70 80.30 25.1M
2023-06-13 80.00 82.40 79.50 82.30 30.0M
2023-06-12 79.80 81.00 78.30 78.50 22.7M
2023-06-09 79.70 81.40 79.00 79.00 21.8M
2023-06-08 81.80 82.00 77.90 78.90 30.9M
2023-06-07 83.90 85.30 81.50 81.50 36.4M
2023-06-06 85.70 86.20 82.50 82.60 31.4M
2023-06-05 85.10 87.00 84.20 85.70 43.1M
2023-06-02 82.80 85.30 81.60 83.40 66.8M
2023-06-01 77.80 82.00 77.70 81.90 78.3M
2023-05-31 77.60 80.20 75.90 78.40 64.2M
2023-05-30 77.40 78.60 76.40 76.60 29.7M
2023-05-29 74.40 77.90 74.20 76.40 33.7M
2023-05-26 75.40 75.60 73.50 73.70 19.9M
2023-05-25 75.80 75.90 74.20 74.50 29.5M
2023-05-24 75.70 82.80 74.80 75.80 108.4M
2023-05-23 75.70 76.00 74.30 75.50 16.4M
2023-05-22 73.90 75.40 73.50 75.30 17.6M
2023-05-19 77.00 77.90 73.20 73.20 42.4M
2023-05-18 75.00 76.70 74.70 75.80 36.8M
2023-05-17 74.70 76.60 74.00 74.10 41.8M
2023-05-16 73.10 74.70 72.40 74.40 30.4M
2023-05-15 73.20 75.30 72.10 72.70 44.5M
2023-05-12 68.80 73.80 68.30 73.20 40.5M
2023-05-11 70.50 71.10 68.70 68.90 25.0M
2023-05-10 70.50 70.60 67.30 70.00 48.0M
2023-05-09 74.00 75.30 71.30 71.70 32.2M
2023-05-08 72.40 73.80 71.80 73.80 29.9M
2023-05-05 74.50 74.50 70.70 71.20 29.2M
2023-05-04 75.70 77.40 73.80 74.00 26.1M
2023-05-03 76.40 77.50 74.70 76.00 36.2M
2023-05-02 73.60 76.80 73.00 76.50 36.2M
2023-04-28 74.00 74.40 72.20 73.50 28.0M
2023-04-27 72.40 72.90 70.70 71.90 21.2M
2023-04-26 72.30 72.90 70.60 71.90 29.2M
2023-04-25 73.90 76.20 69.80 72.70 69.4M
2023-04-24 72.60 74.70 71.50 73.30 27.4M
2023-04-21 75.50 76.20 71.70 72.50 46.4M
2023-04-20 77.70 78.30 74.20 74.60 46.1M
2023-04-19 76.60 79.80 76.50 77.80 64.8M
2023-04-18 76.60 79.30 75.90 76.40 110.6M
2023-04-17 69.30 75.90 69.20 75.90 70.5M
2023-04-14 67.90 70.90 67.60 69.00 59.7M
2023-04-13 66.70 68.70 64.70 67.30 46.0M
2023-04-12 66.60 68.10 66.00 66.30 29.7M
2023-04-11 67.00 67.80 66.20 66.30 36.1M
2023-04-10 62.60 68.30 62.60 66.60 56.5M
2023-04-07 62.10 63.50 62.00 62.50 27.4M
2023-04-06 60.50 62.30 59.20 61.60 17.3M
2023-03-31 61.70 63.80 60.20 60.30 47.3M
2023-03-30 60.40 61.60 59.80 60.80 20.7M
2023-03-29 59.90 60.60 58.70 59.80 23.4M
2023-03-28 59.90 60.30 58.20 59.20 24.5M
2023-03-27 60.20 61.30 59.40 59.80 27.1M
2023-03-24 59.60 60.40 59.00 60.00 23.5M
2023-03-23 58.50 60.00 58.20 59.50 29.4M
2023-03-22 61.50 62.00 58.80 59.00 66.7M
2023-03-21 60.50 64.80 60.20 61.10 103.2M
2023-03-20 59.90 60.50 58.10 59.50 53.6M
2023-03-17 59.80 61.80 58.60 59.10 66.7M
2023-03-16 58.80 59.30 56.50 58.50 62.7M
2023-03-15 59.20 60.30 58.30 59.20 65.7M
2023-03-14 55.10 60.50 54.20 58.40 93.7M
2023-03-13 57.30 58.10 53.70 56.20 77.7M
2023-03-10 53.90 59.90 53.50 56.60 107.1M
2023-03-09 55.10 56.70 54.50 54.80 104.0M
2023-03-08 49.50 54.70 49.00 54.70 67.4M
2023-03-07 49.00 51.30 48.80 49.80 51.0M
2023-03-06 47.50 49.30 47.20 48.75 34.2M
2023-03-03 47.20 49.50 46.55 46.90 47.6M
2023-03-02 46.00 47.20 45.35 47.05 11.1M
2023-03-01 45.20 46.10 44.90 45.60 8.5M
2023-02-24 46.70 47.05 45.20 45.45 13.5M
2023-02-23 46.50 47.35 46.20 46.60 16.3M
2023-02-22 46.00 47.25 45.05 47.20 23.4M
2023-02-21 47.10 47.65 45.40 46.70 86.9M
2023-02-20 42.40 46.35 42.35 46.35 41.6M
2023-02-17 42.00 42.70 41.80 42.15 7.1M
2023-02-16 41.15 42.80 41.15 42.35 21.1M
2023-02-15 39.90 41.00 39.90 40.75 4.0M
2023-02-14 40.20 40.25 39.75 39.80 1.2M
2023-02-13 39.80 40.25 39.55 39.95 2.0M
2023-02-10 40.90 41.00 39.80 39.90 5.8M
2023-02-09 41.10 41.85 40.80 41.35 5.6M
2023-02-08 41.75 41.80 41.00 41.05 3.5M
2023-02-07 40.90 41.70 40.80 41.25 5.6M
2023-02-06 40.80 41.00 40.45 40.65 2.1M
2023-02-03 40.60 41.20 40.05 40.45 2.7M
2023-02-02 40.70 41.00 40.45 40.60 3.1M
2023-02-01 40.00 40.50 39.60 40.45 4.3M
2023-01-31 38.90 39.75 38.90 39.65 2.3M
2023-01-30 39.00 39.10 38.25 38.85 2.1M
2023-01-17 38.20 38.35 37.85 38.00 1.6M
2023-01-16 38.30 38.35 37.70 37.90 1.5M
2023-01-13 39.10 39.10 37.90 38.00 3.2M
2023-01-12 39.30 39.45 38.70 38.70 1.9M
2023-01-11 39.90 40.00 38.90 39.00 4.2M
2023-01-10 40.50 40.65 40.00 40.10 1.4M
2023-01-09 40.60 40.70 40.10 40.15 1.8M
2023-01-06 40.40 40.40 39.90 40.05 1.3M
2023-01-05 40.60 41.15 40.05 40.05 3.3M
2023-01-04 39.70 40.90 39.70 40.10 2.5M
2023-01-03 39.45 40.10 39.20 39.95 1.3M