柏承科技

6141
🏛️ 中国台湾 →
11.95
最后更新: 2025-10-01
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
2025-10-01 12.00 12.10 11.90 11.95 0.2M
2025-09-30 12.25 12.25 11.85 12.00 0.1M
2025-09-26 12.15 12.20 11.80 12.20 0.3M
2025-09-25 12.05 12.35 12.05 12.20 0.2M
2025-09-24 12.15 12.15 12.00 12.00 0.3M
2025-09-23 12.45 12.45 12.10 12.15 0.4M
2025-09-22 12.55 12.55 12.35 12.40 0.3M
2025-09-19 12.75 12.80 12.50 12.55 0.2M
2025-09-18 12.50 12.75 12.50 12.70 0.3M
2025-09-17 12.45 12.85 12.45 12.50 0.2M
2025-09-16 12.20 12.70 12.10 12.60 0.3M
2025-09-15 12.40 12.40 12.20 12.25 0.2M
2025-09-12 12.40 12.55 12.40 12.45 0.3M
2025-09-11 12.85 12.85 12.40 12.40 0.4M
2025-09-10 12.60 12.90 12.45 12.85 0.5M
2025-09-09 12.75 12.75 12.40 12.60 0.3M
2025-09-08 12.55 12.75 12.40 12.75 0.4M
2025-09-05 12.65 12.65 12.50 12.55 0.4M
2025-09-04 12.90 12.90 12.65 12.65 0.4M
2025-09-03 12.85 12.90 12.75 12.85 0.4M
2025-09-02 13.10 13.15 12.80 12.85 0.4M
2025-09-01 13.60 13.60 12.90 13.10 0.8M
2025-08-29 13.20 13.85 13.20 13.55 0.9M
2025-08-28 13.10 13.25 13.05 13.15 0.6M
2025-08-27 13.00 13.15 12.90 13.10 0.8M
2025-08-26 12.75 13.00 12.75 12.85 0.5M
2025-08-25 13.20 13.30 12.85 12.90 1.2M
2025-08-22 13.30 13.35 13.05 13.10 0.9M
2025-08-21 13.60 13.90 13.45 13.50 0.9M
2025-08-20 14.00 14.00 13.30 13.40 1.3M
2025-08-19 14.60 14.70 13.85 13.95 2.6M
2025-08-18 14.90 15.15 14.45 14.60 4.0M
2025-08-15 15.00 15.40 14.50 14.80 12.1M
2025-08-14 13.30 14.30 13.15 14.30 5.8M
2025-08-13 12.90 13.20 12.60 13.00 1.9M
2025-08-12 13.45 13.60 12.65 12.85 4.3M
2025-08-11 14.20 14.35 13.85 14.00 1.6M
2025-08-08 13.65 14.70 13.40 14.15 4.7M
2025-08-07 13.95 13.95 13.50 13.50 1.8M
2025-08-06 14.00 14.25 13.70 13.80 2.1M
2025-08-05 14.40 14.40 13.75 13.90 2.5M
2025-08-04 14.65 14.65 14.05 14.10 3.3M
2025-08-01 14.40 15.50 14.00 14.75 8.5M
2025-07-31 13.70 14.65 13.55 14.55 7.4M
2025-07-30 13.80 13.80 13.40 13.60 2.4M
2025-07-29 13.20 13.85 12.90 13.60 3.6M
2025-07-28 12.60 13.30 12.40 13.10 1.9M
2025-07-25 12.85 12.85 12.50 12.60 0.5M
2025-07-24 12.90 13.05 12.50 12.80 1.4M
2025-07-23 11.95 12.85 11.95 12.80 2.1M
2025-07-22 12.30 12.45 11.75 11.85 1.2M
2025-07-21 12.55 12.55 12.20 12.25 0.7M
2025-07-18 13.00 13.00 12.40 12.55 1.3M
2025-07-17 12.65 13.15 12.50 12.80 2.9M
2025-07-16 12.40 13.35 12.20 12.45 2.9M
2025-07-15 11.95 12.80 11.90 12.30 2.1M
2025-07-14 12.40 12.45 11.90 11.95 0.9M
2025-07-11 11.75 12.40 11.50 12.40 1.9M
2025-07-10 11.30 11.95 11.30 11.65 1.3M
2025-07-09 11.30 11.55 11.15 11.50 0.7M
2025-07-08 12.10 12.10 11.05 11.25 3.4M
2025-07-07 12.70 12.70 12.05 12.25 2.3M
2025-07-04 12.05 13.25 12.05 12.60 9.1M
2025-07-03 12.35 12.45 12.05 12.05 0.9M
2025-07-02 12.20 12.55 11.95 12.20 0.9M
2025-07-01 12.30 12.60 12.10 12.10 1.1M
2025-06-30 12.50 12.55 12.05 12.10 0.6M
2025-06-27 12.70 12.90 12.45 12.45 1.1M
2025-06-26 13.10 13.20 12.40 12.45 1.3M
2025-06-25 13.00 13.10 12.65 13.05 1.3M
2025-06-24 13.30 13.30 12.70 12.85 1.6M
2025-06-23 12.70 13.70 12.70 13.10 2.4M
2025-06-20 13.50 13.85 12.80 13.30 3.1M
2025-06-19 16.10 16.10 13.55 13.60 8.8M
2025-06-18 14.65 14.65 14.65 14.65 1.0M
2025-06-17 13.35 13.35 13.35 13.35 1.2M
2025-06-16 10.90 12.15 10.80 12.15 1.9M
2025-06-13 11.45 11.55 10.85 11.05 0.6M
2025-06-12 11.50 11.75 11.35 11.50 0.3M
2025-06-11 11.50 11.75 11.10 11.60 0.8M
2025-06-10 11.55 11.75 11.45 11.60 0.5M
2025-06-09 11.40 11.70 11.15 11.40 0.6M
2025-06-06 11.50 11.50 11.25 11.30 0.3M
2025-06-05 11.65 11.65 11.25 11.50 0.5M
2025-06-04 11.65 11.90 11.50 11.65 0.3M
2025-06-03 11.40 11.85 11.25 11.65 0.7M
2025-06-02 11.90 11.90 11.15 11.35 0.5M
2025-05-29 11.55 11.90 11.50 11.65 0.8M
2025-05-28 11.40 11.70 11.30 11.35 0.5M
2025-05-27 12.00 12.00 11.25 11.30 0.7M
2025-05-26 11.90 12.40 11.60 11.95 1.6M
2025-05-23 11.90 11.95 11.40 11.70 1.1M
2025-05-22 11.35 12.00 11.20 11.80 0.9M
2025-05-21 11.35 11.75 11.05 11.45 1.1M
2025-05-20 10.75 11.50 10.50 11.20 1.2M
2025-05-19 10.25 11.10 10.20 10.60 0.7M
2025-05-16 10.75 10.75 10.20 10.20 0.6M
2025-05-15 9.60 10.50 9.59 10.25 0.9M
2025-05-14 9.98 9.98 9.57 9.60 0.3M
2025-05-13 9.88 9.96 9.70 9.76 0.3M
2025-05-12 9.46 9.74 9.13 9.72 0.2M
2025-05-09 9.40 9.48 9.17 9.45 0.5M
2025-05-08 9.20 10.10 9.20 9.57 0.8M
2025-05-07 9.25 9.25 9.01 9.20 0.1M
2025-05-06 9.15 9.28 9.11 9.20 0.1M
2025-05-05 9.34 9.36 8.80 9.19 0.3M
2025-05-02 9.30 9.35 9.13 9.27 0.3M
2025-04-30 9.43 9.45 9.17 9.27 0.3M
2025-04-29 9.21 9.50 9.15 9.43 0.3M
2025-04-28 9.16 9.70 9.00 9.38 0.4M
2025-04-25 8.84 9.19 8.70 9.00 0.6M
2025-04-24 8.81 8.83 8.42 8.83 0.8M
2025-04-23 8.80 8.85 8.31 8.85 1.0M
2025-04-22 9.00 9.00 8.24 8.85 0.7M
2025-04-21 9.10 9.10 8.43 9.00 1.0M
2025-04-18 9.31 9.40 9.07 9.36 0.3M
2025-04-17 9.20 9.40 9.01 9.40 0.5M
2025-04-16 9.87 9.90 9.35 9.45 0.4M
2025-04-15 9.88 9.93 9.66 9.81 0.5M
2025-04-14 9.32 9.99 9.32 9.52 0.6M
2025-04-11 9.45 9.45 8.94 9.28 1.1M
2025-04-10 9.31 10.05 9.31 9.93 1.4M
2025-04-09 9.17 9.40 9.14 9.14 0.7M
2025-04-08 10.15 10.15 10.15 10.15 0.4M
2025-04-07 11.25 11.25 11.25 11.25 0.0M
2025-04-02 12.90 12.90 12.30 12.45 0.3M
2025-04-01 12.50 12.70 12.30 12.55 0.3M
2025-03-31 12.45 12.85 12.25 12.35 0.9M
2025-03-28 13.95 13.95 13.00 13.15 1.1M
2025-03-27 14.15 14.15 13.90 13.95 0.2M
2025-03-26 14.30 14.40 14.10 14.15 0.2M
2025-03-25 14.25 14.30 14.00 14.15 0.2M
2025-03-24 14.65 15.00 14.10 14.20 0.7M
2025-03-21 14.75 14.85 14.50 14.50 0.3M
2025-03-20 15.00 15.00 14.60 14.70 0.4M
2025-03-19 14.70 14.85 14.40 14.45 0.4M
2025-03-18 14.65 14.80 14.50 14.60 0.3M
2025-03-17 14.55 14.75 14.40 14.45 0.3M
2025-03-14 14.70 14.75 14.45 14.45 0.4M
2025-03-13 15.10 15.30 14.50 14.60 0.8M
2025-03-12 15.30 15.60 15.05 15.10 0.4M
2025-03-11 14.80 15.40 14.20 15.25 1.1M
2025-03-10 15.20 15.60 15.10 15.15 0.4M
2025-03-07 15.60 15.70 15.25 15.30 0.5M
2025-03-06 16.45 16.45 15.65 15.65 1.0M
2025-03-05 15.90 16.50 15.50 16.20 1.0M
2025-03-04 15.45 15.95 15.10 15.75 0.6M
2025-03-03 15.35 15.60 15.25 15.50 0.9M
2025-02-27 16.90 17.10 15.70 15.70 3.7M
2025-02-26 16.20 17.35 16.20 16.60 4.0M
2025-02-25 16.30 16.65 16.10 16.25 1.5M
2025-02-24 16.15 17.00 16.00 16.50 4.8M
2025-02-21 15.25 16.60 15.05 16.60 5.5M
2025-02-20 15.05 15.20 14.70 15.10 1.1M
2025-02-19 15.10 15.30 15.00 15.00 0.7M
2025-02-18 15.30 15.40 15.05 15.10 0.5M
2025-02-17 15.15 15.45 15.05 15.25 0.6M
2025-02-14 15.80 16.00 15.20 15.25 1.1M
2025-02-13 15.90 16.05 15.40 15.80 2.0M
2025-02-12 16.25 16.35 15.75 15.90 1.1M
2025-02-11 16.45 16.50 16.00 16.15 1.5M
2025-02-10 16.85 17.05 16.40 16.55 2.3M
2025-02-07 15.65 17.30 15.65 16.70 4.9M
2025-02-06 15.90 16.70 15.80 15.80 4.9M
2025-02-05 14.30 15.55 14.25 15.20 1.6M
2025-02-04 14.10 14.25 13.95 14.15 0.3M
2025-02-03 13.90 14.25 13.50 14.05 0.4M
2025-01-22 14.20 14.25 13.85 14.10 0.6M
2025-01-21 14.30 14.35 13.95 13.95 0.8M
2025-01-20 14.70 14.70 14.30 14.30 0.6M
2025-01-17 14.90 15.25 14.65 14.65 0.8M
2025-01-16 15.00 15.20 14.65 14.65 0.8M
2025-01-15 14.95 15.15 14.40 14.65 0.9M
2025-01-14 15.00 15.40 14.70 15.05 1.2M
2025-01-13 16.25 16.25 14.80 14.80 2.1M
2025-01-10 16.80 17.05 16.40 16.40 1.5M
2025-01-09 16.85 17.45 16.45 16.95 2.3M
2025-01-08 16.50 17.25 16.40 16.90 3.3M
2025-01-07 16.30 17.75 16.20 16.80 7.5M
2025-01-06 16.40 16.45 15.90 16.15 2.3M
2025-01-03 17.60 18.70 16.40 16.40 12.4M
2025-01-02 16.00 17.35 15.90 17.35 4.8M