久禾光电

6498
🏛️ 中国台湾 →
96.10
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
2021-12-30 30.34 30.96 30.30 30.30 0.1M
2021-12-29 30.96 31.47 30.71 30.84 0.1M
2021-12-28 31.59 31.59 30.63 30.92 0.0M
2021-12-27 30.63 31.09 30.63 31.09 0.1M
2021-12-24 30.76 31.01 30.09 30.67 0.1M
2021-12-23 30.92 31.22 30.51 30.88 0.4M
2021-12-22 31.30 31.30 30.63 31.01 0.2M
2021-12-21 31.05 31.80 30.96 31.13 0.1M
2021-12-20 30.88 33.09 30.88 31.72 0.1M
2021-12-17 30.96 31.67 30.96 31.17 0.1M
2021-12-16 30.92 31.42 30.88 31.30 0.0M
2021-12-15 30.88 31.84 30.88 30.96 0.1M
2021-12-14 32.13 33.13 30.76 31.17 0.1M
2021-12-13 33.84 33.84 32.43 32.43 0.2M
2021-12-10 32.84 34.76 32.84 33.55 0.3M
2021-12-09 30.76 33.39 30.76 33.13 0.3M
2021-12-08 29.67 31.67 29.55 31.26 0.3M
2021-12-07 28.79 29.63 28.79 29.21 0.2M
2021-12-06 27.67 29.34 27.29 29.21 0.2M
2021-12-03 27.00 27.63 27.00 27.38 0.1M
2021-12-02 26.29 27.92 26.29 27.04 0.1M
2021-12-01 26.58 26.58 26.25 26.29 0.0M
2021-11-30 25.96 26.42 25.87 26.29 0.1M
2021-11-29 25.46 26.37 25.37 25.96 0.1M
2021-11-26 26.46 26.67 25.37 26.42 0.0M
2021-11-25 26.71 26.83 26.54 26.71 0.0M
2021-11-24 26.58 26.88 26.58 26.83 0.0M
2021-11-23 27.58 28.00 26.75 27.54 0.1M
2021-11-22 28.38 28.75 27.58 27.88 0.2M
2021-11-19 26.88 28.46 26.58 28.17 0.2M
2021-11-18 26.08 26.83 26.08 26.83 0.0M
2021-11-17 25.87 27.33 25.87 27.08 0.1M
2021-11-16 25.16 25.75 25.16 25.54 0.1M
2021-11-15 25.12 25.66 24.96 25.66 0.1M
2021-11-12 25.04 25.96 24.96 25.12 0.0M
2021-11-11 25.12 25.83 24.87 25.83 0.1M
2021-11-10 25.25 25.25 24.25 25.04 0.0M
2021-11-09 25.37 25.46 24.66 25.25 0.0M
2021-11-08 25.12 25.46 24.66 25.33 0.0M
2021-11-05 27.08 27.08 24.54 25.41 0.1M
2021-11-04 28.38 28.38 26.17 26.79 0.1M
2021-11-03 24.66 27.83 24.66 27.58 0.2M
2021-11-02 25.00 25.00 24.16 24.62 0.1M
2021-11-01 24.12 25.16 23.41 25.16 0.1M
2021-10-29 23.37 23.70 23.37 23.45 0.1M
2021-10-28 23.20 23.41 22.70 23.33 0.0M
2021-10-27 22.95 23.45 22.95 23.45 0.1M
2021-10-26 23.24 23.41 22.70 22.70 0.0M
2021-10-25 23.04 23.16 22.20 22.83 0.1M
2021-10-22 24.20 24.45 22.99 23.49 0.1M
2021-10-21 23.45 24.45 22.66 24.12 0.1M
2021-10-20 23.37 23.58 22.87 23.45 0.0M
2021-10-19 23.54 23.54 22.45 23.37 0.1M
2021-10-18 23.83 24.00 23.29 23.54 0.0M
2021-10-15 23.12 24.04 23.12 23.79 0.1M
2021-10-14 22.28 23.12 22.28 22.70 0.0M
2021-10-13 22.45 23.37 22.12 22.37 0.3M
2021-10-12 25.00 25.00 22.49 22.62 0.2M
2021-10-08 25.04 25.12 24.12 24.83 0.1M
2021-10-07 25.04 26.08 24.96 25.21 0.1M
2021-10-06 24.96 25.04 24.75 25.00 0.0M
2021-10-05 25.12 25.12 24.45 24.91 0.1M
2021-10-04 25.04 25.29 24.83 25.04 0.1M
2021-10-01 25.04 25.87 23.87 24.83 0.2M
2021-09-30 25.87 25.87 24.96 25.79 0.0M
2021-09-29 26.58 26.67 24.96 25.54 0.2M
2021-09-28 26.75 27.63 26.21 26.46 0.2M
2021-09-27 28.25 28.34 27.33 27.54 0.1M
2021-09-24 27.58 28.54 27.58 28.50 0.1M
2021-09-23 28.38 28.50 27.50 28.00 0.0M
2021-09-22 27.92 28.63 27.08 28.46 0.1M
2021-09-17 28.25 28.75 27.13 28.75 0.2M
2021-09-16 28.09 28.21 27.46 28.21 0.0M
2021-09-15 29.34 29.42 27.54 28.13 0.1M
2021-09-14 30.05 30.05 28.96 29.21 0.0M
2021-09-13 30.46 30.63 28.79 29.38 0.1M
2021-09-10 31.30 31.59 30.88 31.38 0.1M
2021-09-09 30.05 30.92 29.92 30.92 0.1M
2021-09-08 30.88 30.88 29.55 29.71 0.2M
2021-09-07 32.43 32.84 30.34 30.63 0.3M
2021-09-06 33.51 33.51 32.43 32.68 0.1M
2021-09-03 33.55 34.14 33.05 33.09 0.1M
2021-09-02 34.51 35.35 33.26 33.43 0.3M
2021-09-01 32.97 35.43 32.97 34.85 0.5M
2021-08-31 34.97 34.97 32.38 32.63 0.3M
2021-08-30 34.43 35.30 34.22 34.22 0.1M
2021-08-27 34.85 34.97 33.93 33.93 0.1M
2021-08-26 35.05 35.05 34.34 34.43 0.1M
2021-08-25 35.05 35.14 34.22 34.97 0.1M
2021-08-24 35.30 35.30 33.55 34.43 0.3M
2021-08-23 33.76 34.75 33.42 34.14 0.2M
2021-08-20 32.63 33.57 31.75 33.39 0.2M
2021-08-19 33.39 33.39 31.75 32.28 0.2M
2021-08-18 32.63 33.46 31.75 33.39 0.1M
2021-08-17 33.73 33.88 33.01 33.01 0.1M
2021-08-16 34.49 34.49 32.25 33.08 0.2M
2021-08-13 34.86 34.86 34.03 34.45 0.1M
2021-08-12 34.83 34.83 34.14 34.71 0.2M
2021-08-11 35.55 35.55 33.80 34.14 0.3M
2021-08-10 36.42 36.91 35.62 36.15 0.3M
2021-08-09 35.43 37.10 34.94 36.08 0.3M
2021-08-06 35.21 35.40 34.79 34.94 0.2M
2021-08-05 35.55 36.12 34.22 35.13 0.2M
2021-08-04 35.89 36.04 35.47 35.89 0.2M
2021-08-03 35.40 36.42 35.40 35.89 0.2M
2021-08-02 36.42 36.76 35.55 35.66 0.2M
2021-07-30 35.74 36.53 35.74 36.04 0.1M
2021-07-29 37.18 37.18 35.96 36.65 0.1M
2021-07-28 36.69 37.33 36.42 36.88 0.0M
2021-07-27 37.94 38.62 36.72 37.29 0.2M
2021-07-26 36.80 37.94 36.42 37.94 0.1M
2021-07-23 36.80 37.14 36.34 37.14 0.2M
2021-07-22 36.42 37.07 36.12 36.12 0.3M
2021-07-21 36.84 37.29 35.55 36.15 0.1M
2021-07-20 36.76 36.76 35.55 36.42 0.0M
2021-07-19 35.70 36.57 35.66 36.46 0.0M
2021-07-16 36.91 36.91 35.96 36.53 0.1M
2021-07-15 36.76 37.10 36.08 36.50 0.1M
2021-07-14 36.19 37.33 36.19 36.72 0.2M
2021-07-13 37.03 37.18 36.04 36.08 0.1M
2021-07-12 37.18 37.90 35.05 36.91 0.3M
2021-07-09 36.53 36.76 35.96 36.61 0.1M
2021-07-08 37.18 37.25 36.23 36.27 0.1M
2021-07-07 37.94 37.94 36.19 36.42 0.1M
2021-07-06 38.01 39.61 36.50 37.86 0.7M
2021-07-05 33.39 38.24 33.16 38.01 0.7M
2021-07-02 32.21 33.16 32.21 33.16 0.2M
2021-07-01 32.13 32.63 32.10 32.55 0.1M
2021-06-30 32.59 32.63 32.21 32.40 0.1M
2021-06-29 32.74 32.74 32.17 32.51 0.1M
2021-06-28 32.25 32.70 32.25 32.51 0.1M
2021-06-25 32.74 33.35 32.25 32.55 0.1M
2021-06-24 32.47 32.59 32.21 32.47 0.1M
2021-06-23 33.35 33.35 32.51 32.59 0.1M
2021-06-22 32.74 32.85 32.44 32.85 0.1M
2021-06-21 32.97 33.31 32.47 32.70 0.1M
2021-06-18 32.66 33.20 32.63 32.63 0.0M
2021-06-17 32.82 33.27 32.63 33.27 0.1M
2021-06-16 32.89 33.35 32.89 33.27 0.0M
2021-06-15 32.63 33.50 32.55 33.27 0.1M
2021-06-11 32.89 33.54 31.53 32.74 0.2M
2021-06-10 32.63 33.80 32.55 33.46 0.1M
2021-06-09 31.91 32.63 31.91 32.47 0.0M
2021-06-08 32.06 32.89 31.87 32.17 0.0M
2021-06-07 31.79 32.78 31.79 32.70 0.0M
2021-06-04 32.40 32.47 31.98 32.47 0.1M
2021-06-03 33.31 33.50 32.44 32.55 0.1M
2021-06-02 33.46 33.50 32.74 33.31 0.0M
2021-06-01 33.31 33.31 32.74 32.74 0.0M
2021-05-31 32.59 33.80 32.47 33.35 0.2M
2021-05-28 31.03 32.55 31.03 32.55 0.1M
2021-05-27 32.17 32.36 31.03 31.03 0.0M
2021-05-26 32.74 32.74 32.13 32.40 0.1M
2021-05-25 32.32 33.35 31.87 32.70 0.2M
2021-05-24 31.26 32.17 31.26 31.91 0.1M
2021-05-21 31.60 32.06 30.77 31.87 0.2M
2021-05-20 30.54 31.60 30.54 30.73 0.0M
2021-05-19 31.15 31.72 30.12 31.49 0.1M
2021-05-18 28.57 31.18 28.57 30.62 0.1M
2021-05-17 30.35 30.46 28.00 28.15 0.4M
2021-05-14 31.79 32.36 30.16 30.16 0.3M
2021-05-13 30.35 32.36 28.45 30.77 0.4M
2021-05-12 34.60 35.66 28.07 30.73 1.1M
2021-05-11 37.18 37.18 34.60 35.47 0.2M
2021-05-10 36.61 37.33 36.34 37.14 0.1M
2021-05-07 34.45 36.61 34.33 36.42 0.2M
2021-05-06 36.27 36.38 33.84 34.56 0.3M
2021-05-05 36.42 36.61 35.47 35.47 0.2M
2021-05-04 38.09 38.09 34.90 36.23 0.3M
2021-05-03 37.48 38.01 37.41 37.79 0.1M
2021-04-29 37.94 38.01 37.67 37.94 0.1M
2021-04-28 38.32 38.32 37.44 37.44 0.2M
2021-04-27 37.94 38.70 37.86 38.17 0.1M
2021-04-26 38.85 38.85 37.86 38.39 0.1M
2021-04-23 38.92 39.23 37.82 38.54 0.1M
2021-04-22 39.83 40.37 38.39 38.39 0.2M
2021-04-21 40.52 40.59 39.23 39.68 0.2M
2021-04-20 40.67 40.82 39.91 40.44 0.2M
2021-04-19 38.70 40.75 38.70 40.59 0.6M
2021-04-16 38.17 39.61 37.82 39.30 0.2M
2021-04-15 38.85 38.85 37.82 38.17 0.2M
2021-04-14 39.68 39.68 37.48 38.77 0.5M
2021-04-13 40.21 40.59 38.92 39.38 0.3M
2021-04-12 39.53 40.75 39.38 39.99 0.5M
2021-04-09 39.68 40.29 37.82 39.38 0.4M
2021-04-08 40.37 41.66 39.08 39.99 0.5M
2021-04-07 41.96 43.17 38.92 40.37 0.6M
2021-04-06 41.88 43.63 40.97 41.50 1.1M
2021-04-01 38.70 41.73 38.09 41.73 1.0M
2021-03-31 39.46 39.61 37.60 38.24 0.4M
2021-03-30 38.39 39.91 38.39 38.92 0.3M
2021-03-29 37.67 38.24 37.52 38.09 0.4M
2021-03-26 37.10 37.56 36.80 37.56 0.2M
2021-03-25 36.53 37.14 36.38 37.14 0.0M
2021-03-24 36.88 37.82 36.27 36.50 0.1M
2021-03-23 36.12 37.14 36.12 36.31 0.1M
2021-03-22 35.66 36.38 35.55 35.59 0.2M
2021-03-19 36.53 36.53 35.89 36.31 0.2M
2021-03-18 36.80 36.80 36.23 36.42 0.2M
2021-03-17 37.10 37.56 36.31 36.80 0.1M
2021-03-16 37.56 37.63 36.42 37.63 0.1M
2021-03-15 37.25 37.52 37.03 37.10 0.1M
2021-03-12 37.18 37.29 36.80 37.14 0.1M
2021-03-11 37.60 37.94 36.80 37.18 0.1M
2021-03-10 38.01 38.01 37.07 37.33 0.2M
2021-03-09 37.94 38.01 37.33 37.94 0.1M
2021-03-08 37.94 38.70 37.44 37.90 0.2M
2021-03-05 37.94 38.09 37.03 37.67 0.2M
2021-03-04 37.79 37.94 37.10 37.94 0.1M
2021-03-03 37.94 37.94 37.10 37.79 0.1M
2021-03-02 36.91 37.90 36.84 37.41 0.1M
2021-02-26 36.80 37.18 36.04 36.88 0.1M
2021-02-25 36.65 37.94 36.46 37.18 0.1M
2021-02-24 38.09 38.09 35.78 36.19 0.5M
2021-02-23 38.92 39.46 37.10 37.94 0.2M
2021-02-22 39.08 40.14 38.62 40.14 0.3M
2021-02-19 39.46 39.46 37.63 38.85 0.2M
2021-02-18 37.56 39.46 37.03 39.46 0.2M
2021-02-17 37.56 38.24 36.46 38.24 0.3M
2021-02-05 39.83 39.83 36.95 37.90 0.2M
2021-02-04 36.57 39.99 36.57 39.76 0.2M
2021-02-03 37.03 37.25 36.08 37.25 0.1M
2021-02-02 37.03 37.14 36.19 36.99 0.1M
2021-02-01 37.29 37.29 36.23 36.99 0.1M
2021-01-29 35.32 37.63 35.32 37.29 0.2M
2021-01-28 36.76 37.67 35.36 36.23 0.2M
2021-01-27 39.30 39.30 36.80 38.32 0.2M
2021-01-26 38.09 39.68 37.82 38.85 0.2M
2021-01-25 37.29 38.39 36.80 38.09 0.3M
2021-01-22 36.42 38.09 36.34 37.29 0.2M
2021-01-21 35.66 37.29 34.90 37.29 0.4M
2021-01-20 37.79 37.79 34.07 35.43 0.5M
2021-01-19 35.51 40.21 35.13 37.29 1.5M
2021-01-18 33.50 35.51 32.21 35.47 0.4M
2021-01-15 30.77 33.54 30.77 33.46 0.6M
2021-01-14 30.35 30.77 29.97 30.77 0.4M
2021-01-13 29.59 30.12 29.48 30.08 0.2M
2021-01-12 30.43 30.43 29.82 29.82 0.1M
2021-01-11 29.67 30.46 29.67 30.05 0.1M
2021-01-08 29.71 30.39 29.21 29.59 0.1M
2021-01-07 29.10 29.67 29.10 29.14 0.1M
2021-01-06 29.82 29.97 29.14 29.52 0.1M
2021-01-05 30.35 30.35 29.48 29.59 0.1M
2021-01-04 30.35 30.43 29.93 30.35 0.1M