升阳半导体

8028
🏛️ 中国台湾 →
175.00
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 57.80 58.30 56.30 56.30 2.2M
2022-12-29 55.30 56.20 54.90 56.20 1.6M
2022-12-28 58.10 58.10 56.10 56.20 1.7M
2022-12-27 57.50 58.70 57.50 58.10 2.0M
2022-12-26 57.50 57.80 56.80 57.10 1.3M
2022-12-23 58.10 58.50 57.40 57.50 2.4M
2022-12-22 60.10 61.30 58.90 59.20 4.1M
2022-12-21 59.20 60.20 58.80 58.90 3.2M
2022-12-20 60.80 61.70 58.50 58.60 5.4M
2022-12-19 61.10 61.60 60.50 60.50 2.9M
2022-12-16 60.40 61.10 60.00 60.80 3.8M
2022-12-15 62.90 63.30 61.70 61.80 9.0M
2022-12-14 62.00 63.10 61.70 62.90 12.3M
2022-12-13 61.20 62.10 60.70 61.10 8.3M
2022-12-12 59.90 60.40 59.00 60.00 2.9M
2022-12-09 59.60 61.70 59.60 60.20 8.2M
2022-12-08 58.00 60.10 56.90 59.30 7.1M
2022-12-07 62.00 62.20 58.20 58.20 9.9M
2022-12-06 63.40 64.70 60.80 61.30 23.7M
2022-12-05 59.20 63.90 59.10 63.90 25.2M
2022-12-02 56.80 58.50 56.70 58.10 5.8M
2022-12-01 56.70 58.10 56.10 56.50 6.3M
2022-11-30 55.20 55.80 55.00 55.80 2.1M
2022-11-29 54.20 55.20 53.60 55.20 2.2M
2022-11-28 53.60 54.50 53.00 54.00 2.3M
2022-11-25 55.50 55.50 54.10 54.10 1.9M
2022-11-24 55.00 55.10 54.20 54.90 2.1M
2022-11-23 55.30 55.90 54.40 54.40 2.5M
2022-11-22 55.40 55.50 54.10 54.50 3.0M
2022-11-21 56.50 57.00 55.40 55.50 3.0M
2022-11-18 58.20 58.90 56.30 56.70 6.4M
2022-11-17 58.70 59.40 57.50 58.50 10.2M
2022-11-16 58.00 59.30 56.80 58.20 14.1M
2022-11-15 56.00 57.80 55.50 57.10 14.3M
2022-11-14 55.10 55.80 54.20 55.60 5.4M
2022-11-11 54.30 55.00 53.30 54.50 8.7M
2022-11-10 53.10 53.10 51.80 52.40 2.3M
2022-11-09 53.30 53.70 52.70 53.10 3.9M
2022-11-08 53.40 54.10 52.20 52.30 5.7M
2022-11-07 53.30 53.50 52.10 52.60 5.4M
2022-11-04 51.50 52.80 50.70 52.60 4.4M
2022-11-03 50.30 51.70 50.20 51.60 2.1M
2022-11-02 51.00 51.50 50.40 51.30 2.4M
2022-11-01 49.80 50.90 49.45 50.70 2.1M
2022-10-31 50.50 50.60 49.80 49.80 2.7M
2022-10-28 51.50 51.70 49.50 49.50 6.0M
2022-10-27 52.00 53.30 51.90 52.50 9.0M
2022-10-26 51.80 51.90 50.30 51.40 5.2M
2022-10-25 51.80 52.50 51.00 51.10 9.6M
2022-10-24 51.50 51.70 50.70 50.80 6.2M
2022-10-21 50.50 51.20 50.00 50.10 4.6M
2022-10-20 51.60 52.50 50.20 50.80 16.6M
2022-10-19 50.70 51.80 50.40 51.60 13.8M
2022-10-18 50.30 50.80 48.70 49.90 12.5M
2022-10-17 47.55 48.40 45.80 48.40 3.3M
2022-10-14 49.00 49.45 48.35 48.95 3.4M
2022-10-13 50.40 50.80 46.60 46.60 4.4M
2022-10-12 50.00 50.70 48.35 50.10 3.8M
2022-10-11 51.00 51.60 50.00 50.10 3.4M
2022-10-07 55.00 55.00 53.20 53.40 3.2M
2022-10-06 55.60 56.40 54.10 55.30 4.7M
2022-10-05 56.70 57.20 54.00 54.20 4.9M
2022-10-04 54.30 55.20 54.00 55.20 2.4M
2022-10-03 53.20 54.50 52.80 53.00 2.3M
2022-09-30 51.90 54.70 50.90 54.40 3.1M
2022-09-29 54.00 54.60 53.60 53.60 3.5M
2022-09-28 56.50 56.50 52.70 52.70 5.1M
2022-09-27 57.50 58.50 54.80 56.30 5.3M
2022-09-26 60.00 60.00 56.00 56.20 5.2M
2022-09-23 62.30 62.60 59.70 60.30 3.1M
2022-09-22 60.80 62.60 60.80 62.20 2.4M
2022-09-21 64.20 64.30 61.90 62.20 3.3M
2022-09-20 64.40 64.80 63.60 64.30 1.3M
2022-09-19 63.80 64.50 63.20 63.30 1.5M
2022-09-16 64.10 64.80 63.80 63.90 1.7M
2022-09-15 66.00 66.70 65.00 65.00 2.4M
2022-09-14 64.50 66.10 64.30 65.80 2.4M
2022-09-13 67.60 68.30 66.70 66.80 4.5M
2022-09-12 65.60 66.70 65.20 66.30 3.4M
2022-09-08 64.30 64.80 63.70 64.30 3.9M
2022-09-07 65.20 65.30 62.90 63.20 6.7M
2022-09-06 68.20 69.30 65.60 65.70 8.2M
2022-09-05 68.80 69.30 66.40 66.80 4.1M
2022-09-02 68.90 69.50 68.20 68.50 3.2M
2022-09-01 69.40 70.20 68.20 68.30 4.2M
2022-08-31 70.00 70.90 68.00 70.20 6.8M
2022-08-30 70.20 70.70 69.80 70.00 3.0M
2022-08-29 69.40 70.70 69.30 69.60 7.0M
2022-08-26 73.50 74.40 72.00 72.20 9.9M
2022-08-25 71.40 74.20 71.40 72.20 14.1M
2022-08-24 70.60 71.40 69.70 70.90 4.7M
2022-08-23 69.10 70.70 68.50 70.60 8.1M
2022-08-22 70.50 72.00 69.70 70.20 10.6M
2022-08-19 72.80 77.90 71.10 71.30 47.9M
2022-08-18 69.50 73.40 69.10 72.50 15.6M
2022-08-17 71.70 72.30 69.00 69.40 17.1M
2022-08-16 70.70 74.00 70.30 72.50 22.6M
2022-08-15 70.30 72.50 69.20 69.80 19.2M
2022-08-12 69.40 69.90 68.30 68.60 9.1M
2022-08-11 67.00 69.50 66.40 68.60 14.0M
2022-08-10 67.40 68.00 65.80 65.80 10.5M
2022-08-09 69.30 70.20 68.30 68.30 11.7M
2022-08-08 68.80 70.50 65.60 69.40 32.8M
2022-08-05 67.80 69.20 66.60 68.00 22.3M
2022-08-04 63.10 67.90 62.60 66.70 25.4M
2022-08-03 65.40 67.40 60.50 63.40 17.6M
2022-08-02 64.30 65.20 62.80 65.20 6.6M
2022-08-01 64.00 65.50 63.30 65.20 5.6M
2022-07-29 63.40 64.30 62.90 63.70 5.0M
2022-07-28 65.80 66.00 63.10 63.40 6.4M
2022-07-27 63.40 64.80 62.60 64.70 4.8M
2022-07-26 64.70 65.30 63.10 63.60 3.9M
2022-07-25 64.50 65.50 64.00 65.00 3.1M
2022-07-22 65.20 65.90 64.60 64.80 4.4M
2022-07-21 64.60 65.80 63.50 64.50 9.9M
2022-07-20 66.13 66.79 63.68 63.87 13.7M
2022-07-19 69.34 71.70 64.34 64.34 22.6M
2022-07-18 69.62 71.70 67.45 68.96 24.2M
2022-07-15 62.64 68.96 62.36 68.96 35.2M
2022-07-14 59.62 62.92 59.25 62.74 14.9M
2022-07-13 59.06 60.85 57.17 59.62 11.5M
2022-07-12 55.19 56.42 54.25 56.04 6.5M
2022-07-11 53.96 56.23 53.68 56.04 9.7M
2022-07-08 53.30 54.62 52.36 53.11 5.7M
2022-07-07 51.79 53.11 50.38 52.45 7.7M
2022-07-06 54.62 55.66 50.28 50.85 10.1M
2022-07-05 55.09 55.66 52.74 55.09 6.4M
2022-07-04 55.66 56.70 53.02 53.58 7.4M
2022-07-01 59.06 61.23 55.94 56.04 12.1M
2022-06-30 62.26 63.58 58.77 59.72 12.0M
2022-06-29 66.79 67.74 61.13 62.74 22.4M
2022-06-28 65.38 67.74 65.00 67.36 30.3M
2022-06-27 60.66 65.94 60.66 65.94 20.0M
2022-06-24 60.57 61.89 59.43 60.00 5.8M
2022-06-23 59.34 60.38 58.58 59.53 6.4M
2022-06-22 60.75 61.32 58.21 58.49 7.3M
2022-06-21 58.49 61.32 58.30 60.75 7.8M
2022-06-20 61.51 61.51 58.11 58.11 11.7M
2022-06-17 60.19 62.17 60.00 62.08 12.5M
2022-06-16 64.62 67.74 60.57 60.66 38.5M
2022-06-15 63.21 64.62 62.74 63.21 11.6M
2022-06-14 61.23 63.96 59.15 63.77 15.2M
2022-06-13 61.70 62.64 60.75 61.42 8.3M
2022-06-10 62.83 64.15 62.55 63.30 12.1M
2022-06-09 61.51 64.62 61.51 64.53 23.6M
2022-06-08 62.74 63.77 61.51 62.26 34.3M
2022-06-07 57.36 62.83 57.17 61.79 25.6M
2022-06-06 60.09 60.28 57.36 57.74 8.8M
2022-06-02 58.96 61.04 58.40 60.09 13.4M
2022-06-01 58.30 60.00 58.02 59.53 12.4M
2022-05-31 60.19 61.13 57.36 58.11 21.6M
2022-05-30 61.60 61.70 60.00 60.09 11.6M
2022-05-27 62.26 63.87 59.91 60.94 28.6M
2022-05-26 64.25 65.57 60.66 61.60 72.6M
2022-05-25 57.55 62.45 57.08 62.45 26.1M
2022-05-24 57.55 58.21 56.42 56.79 5.5M
2022-05-23 57.74 58.40 57.17 57.26 7.0M
2022-05-20 57.55 58.30 55.75 57.08 18.6M
2022-05-19 53.40 57.36 52.83 56.70 14.4M
2022-05-18 53.30 54.62 52.64 54.43 6.3M
2022-05-17 51.13 52.92 50.94 52.92 3.6M
2022-05-16 50.66 52.17 50.57 50.66 3.2M
2022-05-13 49.15 50.66 48.96 50.28 2.1M
2022-05-12 49.06 50.47 48.58 48.58 1.4M
2022-05-11 50.19 50.66 49.06 49.53 1.4M
2022-05-10 48.02 50.19 47.64 50.00 2.1M
2022-05-09 50.38 50.66 49.06 49.06 2.0M
2022-05-06 50.66 51.23 50.00 51.13 2.0M
2022-05-05 52.92 53.68 51.60 52.36 2.8M
2022-05-04 52.92 53.02 51.42 51.79 1.2M
2022-05-03 52.74 53.68 52.08 52.26 1.7M
2022-04-29 52.45 53.40 51.98 52.36 3.9M
2022-04-28 49.25 51.79 49.15 51.23 2.2M
2022-04-27 48.30 49.91 48.11 49.62 3.3M
2022-04-26 51.13 51.51 50.28 50.66 2.1M
2022-04-25 53.30 53.77 50.57 50.66 5.8M
2022-04-22 56.23 57.83 55.00 55.28 7.9M
2022-04-21 56.42 57.26 55.66 56.89 9.3M
2022-04-20 53.68 57.26 53.68 55.85 12.5M
2022-04-19 52.45 53.68 52.36 53.21 3.3M
2022-04-18 51.51 52.55 50.85 51.70 2.5M
2022-04-15 53.02 53.40 51.51 52.36 4.8M
2022-04-14 53.02 54.62 52.83 54.53 7.3M
2022-04-13 52.92 53.49 52.08 52.92 3.4M
2022-04-12 51.51 53.49 51.32 51.89 2.6M
2022-04-11 53.77 54.06 51.89 52.92 3.9M
2022-04-08 53.87 54.81 53.30 54.25 4.1M
2022-04-07 57.26 57.36 52.45 52.74 10.6M
2022-04-06 55.66 57.55 55.19 57.36 9.1M
2022-04-01 54.72 56.04 53.96 55.66 3.7M
2022-03-31 56.32 56.79 55.00 55.57 5.2M
2022-03-30 56.13 57.55 55.94 56.42 12.4M
2022-03-29 56.13 57.17 55.09 55.94 9.2M
2022-03-28 56.70 58.21 56.23 57.26 15.1M
2022-03-25 57.26 58.87 55.38 56.13 22.8M
2022-03-24 54.72 57.08 54.34 56.51 26.8M
2022-03-23 50.19 54.34 50.19 54.34 13.2M
2022-03-22 49.15 49.72 48.68 49.43 1.4M
2022-03-21 48.68 49.34 48.58 48.96 0.6M
2022-03-18 48.68 49.15 48.30 48.77 0.9M
2022-03-17 47.36 49.53 47.36 48.87 3.6M
2022-03-16 46.98 46.98 46.23 46.46 0.4M
2022-03-15 47.08 47.17 46.23 46.23 0.7M
2022-03-14 46.98 47.26 46.75 47.08 0.5M
2022-03-11 47.17 47.17 46.56 46.60 0.4M
2022-03-10 47.17 47.64 47.03 47.17 0.7M
2022-03-09 46.32 46.46 45.57 45.90 0.4M
2022-03-08 45.28 46.60 45.28 45.38 1.1M
2022-03-07 46.98 47.08 45.90 46.27 1.4M
2022-03-04 48.40 48.49 47.83 47.83 0.6M
2022-03-03 49.06 49.34 48.30 48.77 0.7M
2022-03-02 48.77 49.06 47.83 48.30 1.3M
2022-03-01 47.92 49.25 47.64 48.58 1.7M
2022-02-25 46.89 47.55 46.79 46.98 0.8M
2022-02-24 47.55 48.11 46.42 46.79 1.4M
2022-02-23 47.92 48.40 47.83 48.30 0.5M
2022-02-22 48.02 48.40 47.36 47.55 1.1M
2022-02-21 49.53 49.53 48.21 48.58 1.0M
2022-02-18 48.30 49.53 48.30 49.34 0.8M
2022-02-17 50.75 51.32 49.06 49.25 3.6M
2022-02-16 48.58 51.04 48.02 50.28 4.4M
2022-02-15 47.26 48.11 47.17 47.36 0.7M
2022-02-14 48.30 48.40 47.36 47.45 0.9M
2022-02-11 49.43 49.62 48.87 49.06 0.7M
2022-02-10 50.47 51.42 49.53 49.81 2.1M
2022-02-09 48.87 50.66 48.49 50.19 3.2M
2022-02-08 47.26 47.92 47.17 47.64 0.5M
2022-02-07 46.51 47.45 46.32 47.26 0.4M
2022-01-26 46.23 46.65 46.08 46.27 0.7M
2022-01-25 47.92 48.30 46.08 46.08 1.1M
2022-01-24 47.17 47.64 45.75 47.08 1.3M
2022-01-21 48.11 48.77 47.74 47.74 1.0M
2022-01-20 48.11 48.87 47.92 48.87 0.7M
2022-01-19 47.55 48.58 47.36 48.40 0.7M
2022-01-18 48.77 49.34 48.21 48.40 0.8M
2022-01-17 48.49 49.62 48.49 48.77 1.6M
2022-01-14 48.40 48.49 47.08 47.64 1.8M
2022-01-13 49.15 49.15 48.11 48.49 1.1M
2022-01-12 49.91 50.38 48.21 48.58 2.7M
2022-01-11 49.91 50.00 48.21 48.87 2.0M
2022-01-10 48.87 50.75 48.87 50.09 2.2M
2022-01-07 51.42 51.60 48.68 49.15 4.1M
2022-01-06 51.51 53.58 50.94 51.42 5.7M
2022-01-05 52.74 53.30 51.23 51.51 4.6M
2022-01-04 54.72 55.19 52.45 52.45 5.0M
2022-01-03 56.13 56.60 53.11 54.15 11.7M