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
2022-12-30 22.10 22.40 21.65 22.25 0.0M
2022-12-29 23.05 23.05 21.95 22.10 0.0M
2022-12-28 23.20 23.20 22.40 23.10 0.0M
2022-12-27 23.40 23.40 22.40 22.65 0.0M
2022-12-26 23.60 23.60 22.70 23.40 0.0M
2022-12-23 22.95 23.55 22.80 23.55 0.0M
2022-12-22 22.40 22.75 22.30 22.75 0.0M
2022-12-21 21.95 22.40 21.70 21.90 0.0M
2022-12-20 22.50 22.50 21.30 21.30 0.1M
2022-12-19 22.40 22.45 22.05 22.45 0.0M
2022-12-16 21.60 22.45 21.60 22.20 0.0M
2022-12-15 21.50 22.05 21.50 22.05 0.0M
2022-12-14 22.05 22.25 21.90 22.00 0.0M
2022-12-13 22.10 22.10 21.40 22.10 0.0M
2022-12-12 23.30 23.30 21.50 21.80 0.1M
2022-12-09 23.70 23.70 23.00 23.20 0.0M
2022-12-08 23.70 23.70 23.00 23.70 0.0M
2022-12-07 24.00 24.10 23.40 23.75 0.0M
2022-12-06 23.90 24.25 23.65 23.90 0.0M
2022-12-05 23.75 24.25 23.75 24.25 0.1M
2022-12-02 23.20 23.70 22.90 23.65 0.0M
2022-12-01 22.90 23.30 22.80 23.20 0.0M
2022-11-30 22.90 22.95 22.30 22.85 0.0M
2022-11-29 22.40 22.90 22.30 22.40 0.0M
2022-11-28 21.95 22.75 21.90 22.30 0.0M
2022-11-25 21.60 22.00 21.10 21.95 0.0M
2022-11-24 21.60 21.60 21.60 21.60 0.0M
2022-11-23 21.95 21.95 21.15 21.60 0.0M
2022-11-22 22.30 22.35 21.70 22.05 0.0M
2022-11-21 22.40 22.40 22.40 22.40 0.0M
2022-11-18 22.50 22.50 22.00 22.05 0.0M
2022-11-17 21.75 22.20 21.75 22.20 0.0M
2022-11-16 21.75 21.75 21.30 21.35 0.0M
2022-11-15 21.20 21.75 20.95 21.75 0.0M
2022-11-14 21.75 21.75 20.75 21.05 0.0M
2022-11-11 20.80 22.60 20.80 21.75 0.0M
2022-11-10 21.55 21.55 20.25 20.80 0.0M
2022-11-09 20.40 21.60 20.40 21.60 0.0M
2022-11-08 19.95 20.35 19.70 20.15 0.0M
2022-11-07 20.50 20.50 19.75 19.95 0.0M
2022-11-04 20.25 20.55 20.15 20.50 0.0M
2022-11-03 20.10 20.15 19.65 20.15 0.0M
2022-11-02 19.60 20.05 19.35 20.05 0.0M
2022-11-01 19.60 19.70 19.20 19.70 0.0M
2022-10-31 19.50 19.60 19.50 19.60 0.0M
2022-10-28 19.50 19.50 19.40 19.50 0.0M
2022-10-27 19.40 20.15 19.00 19.05 0.1M
2022-10-26 20.25 20.25 19.40 19.40 0.0M
2022-10-25 21.05 21.20 19.50 20.15 0.1M
2022-10-24 21.00 21.20 20.60 21.20 0.0M
2022-10-21 21.05 21.05 20.55 21.05 0.0M
2022-10-20 21.80 21.80 20.60 21.05 0.0M
2022-10-19 20.90 21.85 20.90 21.80 0.0M
2022-10-18 20.40 20.90 20.05 20.90 0.0M
2022-10-17 20.75 20.75 19.95 20.50 0.0M
2022-10-14 19.95 20.90 19.95 20.90 0.0M
2022-10-13 21.40 21.40 19.60 19.95 0.1M
2022-10-12 21.40 21.50 21.00 21.10 0.0M
2022-10-11 21.95 21.95 21.40 21.40 0.1M
2022-10-07 21.40 22.00 21.40 21.95 0.0M
2022-10-06 21.40 22.05 21.35 21.60 0.0M
2022-10-05 22.10 22.10 21.40 21.90 0.0M
2022-10-04 22.85 22.85 21.40 22.10 0.1M
2022-10-03 22.45 22.90 22.00 22.85 0.0M
2022-09-30 22.70 22.70 21.70 22.50 0.1M
2022-09-29 23.00 23.10 22.50 23.10 0.0M
2022-09-28 24.10 24.10 22.20 22.95 0.1M
2022-09-27 23.90 24.10 23.40 24.10 0.0M
2022-09-26 24.95 25.00 23.40 23.75 0.1M
2022-09-23 24.80 25.00 24.45 24.95 0.0M
2022-09-22 24.10 24.75 24.05 24.75 0.0M
2022-09-21 24.65 24.75 24.10 24.75 0.0M
2022-09-20 25.00 25.00 24.05 24.60 0.0M
2022-09-19 24.10 25.00 24.10 25.00 0.0M
2022-09-16 25.60 25.60 24.30 24.55 0.0M
2022-09-15 25.45 25.80 24.95 25.70 0.0M
2022-09-14 24.30 25.70 23.90 25.30 0.1M
2022-09-13 25.20 25.20 24.20 25.00 0.0M
2022-09-12 25.05 25.25 24.20 25.20 0.0M
2022-09-08 24.55 24.95 24.00 24.95 0.0M
2022-09-07 24.85 25.30 24.15 24.55 0.0M
2022-09-06 25.50 25.55 24.90 25.10 0.0M
2022-09-05 25.90 25.90 24.85 25.20 0.0M
2022-09-02 25.90 25.90 24.90 25.20 0.1M
2022-09-01 26.60 26.60 25.35 25.50 0.1M
2022-08-31 26.80 26.90 26.15 26.20 0.1M
2022-08-30 25.10 26.75 25.10 26.75 0.1M
2022-08-29 26.00 26.00 24.50 25.10 0.1M
2022-08-26 26.50 26.50 25.10 26.10 0.1M
2022-08-25 27.40 27.40 26.20 26.55 0.1M
2022-08-24 27.50 28.00 26.75 27.20 0.1M
2022-08-23 26.20 28.10 26.20 27.80 0.3M
2022-08-22 28.92 29.09 26.17 27.13 0.5M
2022-08-19 27.38 28.92 27.08 28.71 0.5M
2022-08-18 27.21 27.29 26.71 27.25 0.2M
2022-08-17 27.54 27.63 26.75 27.08 0.1M
2022-08-16 26.88 27.50 26.21 27.46 0.2M
2022-08-15 26.71 26.88 25.87 26.83 0.1M
2022-08-12 26.71 26.71 25.46 26.46 0.1M
2022-08-11 26.54 27.08 26.17 26.67 0.2M
2022-08-10 25.87 27.58 25.04 26.88 0.2M
2022-08-09 23.58 25.66 22.62 25.58 0.2M
2022-08-08 23.41 24.58 21.74 23.41 0.2M
2022-08-05 22.53 23.37 21.91 23.37 0.2M
2022-08-04 20.87 22.08 20.28 22.08 0.1M
2022-08-03 20.82 20.87 20.20 20.87 0.0M
2022-08-02 20.95 20.95 19.86 20.57 0.1M
2022-08-01 21.66 21.66 20.99 21.66 0.0M
2022-07-29 21.66 21.66 20.99 21.07 0.0M
2022-07-28 21.32 22.08 20.82 21.45 0.1M
2022-07-27 21.66 21.70 20.87 20.95 0.1M
2022-07-26 21.62 21.78 21.32 21.53 0.0M
2022-07-25 21.95 22.16 21.28 21.95 0.0M
2022-07-22 20.70 21.91 20.62 21.78 0.1M
2022-07-21 20.11 20.53 19.95 20.20 0.2M
2022-07-20 19.28 20.07 19.28 19.95 0.1M
2022-07-19 19.11 19.24 18.32 19.24 0.1M
2022-07-18 19.32 19.86 19.20 19.70 0.0M
2022-07-15 18.65 19.32 18.19 19.03 0.1M
2022-07-14 18.61 18.70 18.03 18.15 0.0M
2022-07-13 18.36 18.61 17.86 18.61 0.0M
2022-07-12 19.03 19.32 17.44 18.11 0.1M
2022-07-11 19.78 20.03 19.45 19.53 0.1M
2022-07-08 18.70 20.41 18.70 19.74 0.0M
2022-07-07 18.95 19.36 18.07 19.36 0.0M
2022-07-06 19.95 19.95 18.61 18.99 0.1M
2022-07-05 20.03 20.03 19.20 19.95 0.0M
2022-07-04 21.12 21.12 19.41 19.99 0.1M
2022-07-01 21.58 22.37 20.62 21.07 0.1M
2022-06-30 22.53 22.79 21.62 22.03 0.0M
2022-06-29 23.08 23.08 22.53 22.53 0.0M
2022-06-28 23.12 23.12 22.45 23.08 0.0M
2022-06-27 23.12 23.12 22.83 23.12 0.0M
2022-06-24 22.45 22.53 22.03 22.53 0.0M
2022-06-23 22.79 22.79 21.99 21.99 0.0M
2022-06-22 23.12 23.87 23.04 23.04 0.0M
2022-06-21 22.45 23.24 21.62 23.12 0.0M
2022-06-20 24.20 24.20 21.70 22.45 0.1M
2022-06-17 23.37 24.20 23.29 24.20 0.0M
2022-06-16 24.12 24.71 23.49 23.91 0.1M
2022-06-15 25.12 25.16 24.12 24.71 0.1M
2022-06-14 25.79 25.83 24.54 25.21 0.1M
2022-06-13 25.83 25.83 25.25 25.46 0.1M
2022-06-10 26.25 26.25 25.71 25.83 0.1M
2022-06-09 25.62 26.29 25.41 25.96 0.0M
2022-06-08 25.50 26.33 25.50 26.17 0.0M
2022-06-07 26.42 26.42 25.50 26.25 0.0M
2022-06-06 26.54 26.54 25.71 26.50 0.1M
2022-06-02 26.67 26.67 25.92 26.50 0.0M
2022-06-01 26.37 26.67 25.92 26.62 0.0M
2022-05-31 26.83 26.83 25.92 26.37 0.0M
2022-05-30 26.83 26.83 26.58 26.83 0.0M
2022-05-27 26.79 26.83 26.58 26.71 0.0M
2022-05-26 26.79 27.25 26.54 26.71 0.1M
2022-05-25 27.13 27.25 26.75 27.25 0.0M
2022-05-24 27.17 27.17 26.71 26.83 0.0M
2022-05-23 27.17 27.17 26.71 27.17 0.0M
2022-05-20 27.04 27.13 26.58 26.67 0.1M
2022-05-19 27.04 27.04 26.25 27.00 0.0M
2022-05-18 27.08 27.08 26.46 27.00 0.0M
2022-05-17 26.71 26.75 26.12 26.75 0.0M
2022-05-16 26.37 26.67 25.92 26.67 0.0M
2022-05-13 26.00 26.42 25.37 26.29 0.0M
2022-05-12 25.96 27.04 25.96 26.04 0.1M
2022-05-11 26.00 26.04 25.04 25.96 0.1M
2022-05-10 25.62 26.04 25.25 25.96 0.1M
2022-05-09 26.54 26.54 25.29 25.37 0.0M
2022-05-06 26.54 26.54 25.87 26.37 0.0M
2022-05-05 26.79 27.29 26.12 26.54 0.0M
2022-05-04 26.79 26.79 26.29 26.79 0.0M
2022-05-03 26.83 27.38 26.79 26.83 0.0M
2022-04-29 27.00 27.25 26.33 27.17 0.0M
2022-04-28 25.83 27.00 25.71 27.00 0.0M
2022-04-27 25.79 25.83 25.08 25.79 0.0M
2022-04-26 25.46 25.75 25.37 25.75 0.0M
2022-04-25 25.79 26.33 24.62 25.04 0.1M
2022-04-22 26.54 26.54 25.83 26.33 0.0M
2022-04-21 26.92 26.92 25.83 26.33 0.1M
2022-04-20 27.67 27.67 26.29 26.50 0.1M
2022-04-19 29.96 30.05 25.04 27.63 0.4M
2022-04-18 31.01 31.01 29.92 30.34 0.1M
2022-04-15 31.01 31.01 30.63 30.96 0.1M
2022-04-14 30.84 31.26 30.55 31.01 0.1M
2022-04-13 30.55 31.01 30.13 30.84 0.0M
2022-04-12 30.88 30.88 29.67 29.71 0.2M
2022-04-11 31.01 32.55 29.88 30.38 0.4M
2022-04-08 30.38 30.96 30.38 30.92 0.0M
2022-04-07 31.67 31.67 30.05 30.34 0.1M
2022-04-06 31.72 31.84 30.88 31.59 0.0M
2022-04-01 31.55 31.55 30.92 31.47 0.0M
2022-03-31 31.72 31.72 30.80 31.63 0.0M
2022-03-30 31.42 31.51 30.80 31.38 0.0M
2022-03-29 30.92 31.67 30.80 31.13 0.0M
2022-03-28 30.71 30.92 29.84 30.84 0.1M
2022-03-25 32.55 32.55 29.75 29.96 0.3M
2022-03-24 32.59 32.63 31.38 31.84 0.1M
2022-03-23 32.13 34.18 31.59 32.47 0.5M
2022-03-22 31.17 31.84 29.71 31.76 0.4M
2022-03-21 26.71 32.01 26.71 31.47 0.7M
2022-03-18 25.29 27.58 25.29 26.50 0.1M
2022-03-17 24.83 26.29 24.83 26.29 0.0M
2022-03-16 25.21 25.54 24.83 25.12 0.0M
2022-03-15 25.00 25.71 24.87 25.04 0.1M
2022-03-14 25.71 26.37 25.00 25.54 0.1M
2022-03-11 26.29 26.42 25.62 25.92 0.1M
2022-03-10 27.13 27.13 26.54 26.54 0.1M
2022-03-09 26.71 27.25 26.62 26.79 0.0M
2022-03-08 26.88 27.54 26.88 27.21 0.1M
2022-03-07 28.09 28.09 27.42 27.54 0.0M
2022-03-04 27.54 28.00 27.54 27.54 0.0M
2022-03-03 28.21 28.63 27.96 28.13 0.1M
2022-03-02 28.92 28.92 28.25 28.54 0.1M
2022-03-01 29.05 29.05 28.17 28.88 0.0M
2022-02-25 28.09 29.05 27.96 28.29 0.1M
2022-02-24 27.96 28.09 27.42 27.50 0.2M
2022-02-23 26.88 28.67 26.88 28.54 0.2M
2022-02-22 26.79 28.04 26.75 27.54 0.1M
2022-02-21 26.71 26.79 26.25 26.29 0.0M
2022-02-18 25.87 26.88 25.75 26.62 0.1M
2022-02-17 28.13 28.17 26.37 26.62 0.1M
2022-02-16 28.25 28.38 27.42 28.00 0.1M
2022-02-15 26.71 27.71 26.37 27.54 0.2M
2022-02-14 26.42 26.67 25.16 26.42 0.1M
2022-02-11 26.33 26.67 25.41 26.42 0.1M
2022-02-10 25.04 26.46 24.41 26.33 0.4M
2022-02-09 23.87 24.62 23.87 24.62 0.4M
2022-02-08 24.29 24.33 23.79 24.08 0.1M
2022-02-07 24.29 24.58 23.87 24.20 0.0M
2022-01-26 24.16 24.58 23.83 23.95 0.1M
2022-01-25 24.54 24.79 23.83 24.25 0.1M
2022-01-24 25.71 25.71 24.54 24.54 0.1M
2022-01-21 25.29 25.87 25.08 25.08 0.1M
2022-01-20 25.54 25.87 25.04 25.58 0.0M
2022-01-19 25.87 26.00 25.54 25.54 0.1M
2022-01-18 25.29 26.29 25.29 25.87 0.1M
2022-01-17 25.37 25.87 24.91 25.79 0.1M
2022-01-14 26.50 26.50 24.96 25.04 0.2M
2022-01-13 27.67 27.67 26.17 26.58 0.2M
2022-01-12 28.42 28.79 27.04 27.25 0.4M
2022-01-11 29.09 29.21 28.59 29.21 0.1M
2022-01-10 29.00 29.17 28.67 29.09 0.1M
2022-01-07 29.38 29.67 29.09 29.38 0.0M
2022-01-06 29.71 30.13 29.38 29.63 0.0M
2022-01-05 30.17 30.17 29.21 30.13 0.0M
2022-01-04 30.30 30.42 29.38 30.17 0.0M
2022-01-03 30.09 30.42 30.05 30.05 0.1M