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
2023-12-29 74.30 74.30 72.70 73.90 0.0M
2023-12-28 75.20 75.20 73.00 73.20 0.1M
2023-12-27 73.50 75.20 72.80 75.20 0.1M
2023-12-26 74.00 74.00 71.70 73.30 0.1M
2023-12-25 71.50 75.40 71.40 74.00 0.2M
2023-12-22 68.80 71.50 68.60 71.40 0.2M
2023-12-21 68.90 71.40 66.90 69.70 0.2M
2023-12-20 65.60 69.40 65.10 68.50 0.2M
2023-12-19 65.40 66.00 64.70 65.60 0.0M
2023-12-18 66.90 66.90 65.00 65.00 0.0M
2023-12-15 67.80 67.90 64.80 65.70 0.1M
2023-12-14 66.90 68.20 66.80 67.70 0.1M
2023-12-13 66.50 66.90 65.50 66.90 0.0M
2023-12-12 67.50 67.50 65.00 66.50 0.1M
2023-12-11 69.00 69.50 66.50 67.40 0.1M
2023-12-08 69.70 70.50 68.30 69.90 0.1M
2023-12-07 68.20 69.90 68.20 69.70 0.0M
2023-12-06 69.10 70.50 68.20 68.60 0.1M
2023-12-05 69.70 72.50 67.10 69.10 0.2M
2023-12-04 66.70 73.20 66.10 70.00 0.2M
2023-12-01 68.10 69.20 64.80 66.70 0.1M
2023-11-30 66.50 70.80 66.50 68.80 0.2M
2023-11-29 62.90 68.30 61.80 67.20 0.5M
2023-11-28 59.30 63.10 57.80 62.40 0.3M
2023-11-27 54.90 61.50 54.90 59.10 0.4M
2023-11-24 55.90 57.10 54.70 55.60 0.2M
2023-11-23 55.60 55.90 54.90 55.80 0.1M
2023-11-22 55.40 56.10 54.90 55.20 0.2M
2023-11-21 55.00 56.00 54.80 55.00 0.2M
2023-11-20 54.80 55.00 53.90 54.80 0.1M
2023-11-17 55.00 55.00 53.60 54.80 0.0M
2023-11-16 54.00 55.60 53.00 54.10 0.1M
2023-11-15 51.20 54.30 51.20 54.20 0.2M
2023-11-14 50.70 51.70 50.50 51.10 0.2M
2023-11-13 50.20 51.20 50.00 50.60 0.1M
2023-11-10 50.00 51.20 49.85 49.90 0.1M
2023-11-09 49.25 50.20 49.20 50.00 0.0M
2023-11-08 49.40 50.90 49.30 49.85 0.1M
2023-11-07 49.15 49.40 48.60 49.40 0.0M
2023-11-06 48.15 49.10 48.05 49.10 0.0M
2023-11-03 48.15 48.15 47.50 48.15 0.0M
2023-11-02 47.85 48.10 47.70 48.10 0.0M
2023-11-01 48.00 48.25 47.45 48.00 0.0M
2023-10-31 49.00 49.00 47.50 47.50 0.1M
2023-10-30 48.20 48.50 48.05 48.50 0.0M
2023-10-27 47.75 48.65 47.00 48.20 0.1M
2023-10-26 48.10 48.25 47.50 47.75 0.0M
2023-10-25 48.70 49.15 48.00 48.30 0.1M
2023-10-24 48.65 48.80 48.30 48.65 0.0M
2023-10-23 48.35 48.95 48.15 48.70 0.1M
2023-10-20 49.70 49.70 48.00 48.40 0.1M
2023-10-19 47.50 50.20 47.50 49.55 0.1M
2023-10-18 49.00 49.15 47.75 48.70 0.1M
2023-10-17 48.50 49.15 47.85 48.95 0.1M
2023-10-16 49.35 49.50 47.55 48.45 0.1M
2023-10-13 49.50 50.20 49.00 49.35 0.1M
2023-10-12 49.50 50.50 49.50 50.20 0.1M
2023-10-11 49.50 50.10 49.30 49.95 0.1M
2023-10-06 49.00 51.00 48.95 48.95 0.2M
2023-10-05 48.85 50.10 48.30 49.90 0.1M
2023-10-04 49.00 49.00 48.00 48.85 0.3M
2023-10-03 49.70 49.70 48.45 49.15 0.1M
2023-10-02 49.00 50.00 48.80 49.55 0.1M
2023-09-28 48.95 49.50 48.35 48.80 0.2M
2023-09-27 49.30 49.40 47.90 49.10 0.1M
2023-09-26 50.40 50.40 48.00 48.50 0.2M
2023-09-25 50.10 51.10 49.90 50.40 0.1M
2023-09-22 50.20 50.20 49.35 50.00 0.1M
2023-09-21 49.40 50.80 49.40 50.20 0.3M
2023-09-20 51.00 51.00 49.40 49.45 0.1M
2023-09-19 51.30 53.50 49.60 50.20 0.3M
2023-09-18 51.10 52.00 50.40 51.20 0.1M
2023-09-15 51.20 52.30 49.85 51.10 0.3M
2023-09-14 50.30 55.20 49.40 52.20 0.4M
2023-09-13 50.20 50.40 49.35 50.20 0.1M
2023-09-12 50.50 51.20 47.85 49.80 0.2M
2023-09-11 47.65 50.60 47.65 50.50 0.5M
2023-09-08 47.65 47.90 46.75 47.55 0.1M
2023-09-07 47.60 47.70 46.85 47.65 0.0M
2023-09-06 45.60 47.80 45.40 47.60 0.2M
2023-09-05 45.20 45.55 45.00 45.30 0.1M
2023-09-04 45.25 45.45 44.90 45.40 0.1M
2023-09-01 45.10 45.35 44.60 45.20 0.1M
2023-08-31 44.05 45.00 43.95 44.95 0.2M
2023-08-30 44.10 44.80 44.00 44.05 0.2M
2023-08-29 43.15 44.05 43.15 44.00 0.2M
2023-08-28 43.35 43.70 43.00 43.20 0.2M
2023-08-25 44.55 44.55 41.45 43.50 0.5M
2023-08-24 46.00 46.00 44.20 44.60 0.3M
2023-08-23 45.50 46.60 45.50 46.45 0.5M
2023-08-22 45.95 46.10 44.95 45.25 0.4M
2023-08-21 45.70 46.60 45.15 45.85 0.3M
2023-08-18 45.65 46.50 45.30 45.90 0.3M
2023-08-17 44.00 45.65 43.90 45.65 0.5M
2023-08-16 44.20 44.50 43.35 44.35 0.2M
2023-08-15 42.15 44.70 42.15 43.95 0.4M
2023-08-14 42.90 43.10 41.80 42.15 0.3M
2023-08-11 40.05 43.45 40.05 42.95 0.6M
2023-08-10 39.75 40.35 39.20 40.00 0.2M
2023-08-09 40.00 40.00 39.05 39.75 0.0M
2023-08-08 39.85 40.15 39.20 39.35 0.1M
2023-08-07 39.60 40.15 39.15 40.10 0.2M
2023-08-04 38.65 39.60 38.65 39.55 0.0M
2023-08-02 39.65 40.15 38.70 38.70 0.2M
2023-08-01 39.75 40.15 39.60 40.00 0.1M
2023-07-31 40.40 40.40 38.85 39.60 0.1M
2023-07-28 39.15 40.50 38.45 40.40 0.2M
2023-07-27 37.35 39.15 37.35 39.10 0.1M
2023-07-26 38.65 38.65 37.95 38.10 0.0M
2023-07-25 38.15 38.65 37.75 38.65 0.1M
2023-07-24 37.35 38.40 37.35 38.10 0.1M
2023-07-21 36.70 37.75 36.50 37.75 0.1M
2023-07-20 35.85 37.65 35.85 36.95 0.1M
2023-07-19 36.85 37.80 35.35 35.95 0.4M
2023-07-18 38.50 39.05 36.85 37.65 0.1M
2023-07-17 38.80 39.95 38.20 38.20 0.1M
2023-07-14 38.95 39.85 38.45 39.20 0.2M
2023-07-13 38.50 39.00 38.35 38.90 0.3M
2023-07-12 38.75 39.00 37.90 38.45 0.1M
2023-07-11 38.65 38.75 38.25 38.45 0.2M
2023-07-10 38.60 40.10 37.90 38.75 0.2M
2023-07-07 39.30 39.30 38.10 39.10 0.1M
2023-07-06 36.90 40.00 36.90 39.25 0.3M
2023-07-05 35.70 39.05 35.70 38.10 0.2M
2023-07-04 35.50 35.70 34.95 35.50 0.2M
2023-07-03 35.75 35.75 34.85 35.50 0.0M
2023-06-30 35.25 35.30 34.90 35.20 0.0M
2023-06-29 35.15 35.35 34.85 35.25 0.2M
2023-06-28 34.30 35.15 34.30 34.80 0.1M
2023-06-27 34.50 34.50 34.00 34.25 0.1M
2023-06-26 34.30 34.50 33.90 34.45 0.1M
2023-06-21 34.20 34.45 33.95 34.30 0.1M
2023-06-20 34.40 34.40 33.40 34.20 0.1M
2023-06-19 33.30 34.40 33.20 34.40 0.1M
2023-06-16 34.15 34.15 33.35 33.60 0.2M
2023-06-15 34.50 34.95 33.55 34.15 0.3M
2023-06-14 34.00 34.60 33.55 34.50 0.2M
2023-06-13 33.40 34.05 33.05 34.05 0.3M
2023-06-12 32.00 33.05 32.00 33.05 0.3M
2023-06-09 32.00 32.15 31.45 31.95 0.2M
2023-06-08 31.10 32.10 31.00 31.80 0.3M
2023-06-07 31.05 31.10 30.40 31.10 0.1M
2023-06-06 31.35 31.55 30.35 30.95 0.1M
2023-06-05 30.90 31.40 30.90 31.10 0.2M
2023-06-02 30.45 31.00 30.10 30.90 0.2M
2023-06-01 30.40 30.40 29.80 30.20 0.1M
2023-05-31 30.30 30.85 29.80 30.40 0.1M
2023-05-30 30.70 30.80 30.00 30.30 0.1M
2023-05-29 30.60 31.00 30.35 30.70 0.1M
2023-05-26 30.90 31.15 30.30 30.30 0.2M
2023-05-25 31.20 31.45 30.75 30.85 0.2M
2023-05-24 30.35 31.60 30.35 31.15 0.1M
2023-05-23 31.15 31.15 30.35 30.60 0.0M
2023-05-22 30.00 31.15 29.80 31.00 0.2M
2023-05-19 29.65 30.10 29.65 29.90 0.2M
2023-05-18 30.00 30.10 29.40 29.70 0.2M
2023-05-17 28.80 30.00 28.70 30.00 0.2M
2023-05-16 28.10 29.55 28.10 29.10 0.1M
2023-05-15 28.40 28.55 27.75 28.55 0.2M
2023-05-12 27.95 28.40 27.50 28.10 0.2M
2023-05-11 28.00 28.20 27.00 27.50 0.3M
2023-05-10 27.70 27.90 27.40 27.90 0.0M
2023-05-09 27.90 28.45 27.00 27.15 0.0M
2023-05-08 27.80 28.50 27.70 28.45 0.0M
2023-05-05 27.80 27.90 27.40 27.60 0.0M
2023-05-04 27.80 27.90 27.50 27.70 0.1M
2023-05-03 28.00 28.00 27.00 27.80 0.1M
2023-05-02 28.15 28.15 27.30 27.90 0.1M
2023-04-28 27.60 28.00 27.00 28.00 0.1M
2023-04-27 28.00 28.00 26.90 27.10 0.1M
2023-04-26 28.05 28.10 26.90 27.85 0.2M
2023-04-25 30.00 30.00 27.00 28.05 0.1M
2023-04-24 29.15 29.60 28.80 29.60 0.1M
2023-04-21 31.00 31.00 27.90 29.05 0.3M
2023-04-20 31.10 31.10 30.00 30.55 0.0M
2023-04-19 31.20 31.20 30.45 31.05 0.0M
2023-04-18 32.00 32.00 30.35 31.20 0.2M
2023-04-17 30.65 31.70 30.55 31.70 0.4M
2023-04-14 31.05 31.05 30.30 30.65 0.1M
2023-04-13 30.60 31.05 30.30 30.85 0.2M
2023-04-12 30.30 30.60 29.95 30.60 0.2M
2023-04-11 29.95 30.35 29.90 30.25 0.1M
2023-04-10 30.00 30.10 29.30 30.00 0.2M
2023-04-07 30.10 30.10 29.75 30.00 0.1M
2023-04-06 30.00 30.85 29.90 30.05 0.2M
2023-03-31 29.60 30.55 29.00 29.95 0.1M
2023-03-30 29.60 29.60 28.90 29.30 0.1M
2023-03-29 29.40 29.60 29.40 29.55 0.0M
2023-03-28 29.40 29.60 28.95 29.40 0.1M
2023-03-27 29.40 29.60 29.00 29.40 0.1M
2023-03-24 29.10 29.50 29.00 29.40 0.1M
2023-03-23 29.00 29.35 28.30 28.75 0.2M
2023-03-22 28.30 30.50 28.30 29.30 0.5M
2023-03-21 28.30 28.30 28.30 28.30 0.0M
2023-03-20 28.30 28.30 27.35 28.30 0.0M
2023-03-17 28.25 28.50 28.00 28.30 0.0M
2023-03-16 28.70 28.70 27.55 28.20 0.0M
2023-03-15 26.95 28.70 26.95 28.70 0.2M
2023-03-14 26.95 27.50 26.40 26.80 0.3M
2023-03-13 27.75 27.75 25.80 26.95 0.1M
2023-03-10 28.10 28.10 26.70 27.20 0.1M
2023-03-09 28.50 30.00 27.70 27.70 0.4M
2023-03-08 28.00 28.50 27.00 28.40 0.2M
2023-03-07 27.85 28.05 27.40 28.00 0.1M
2023-03-06 27.10 28.00 27.05 27.85 0.1M
2023-03-03 26.75 27.10 26.60 26.95 0.0M
2023-03-02 26.50 26.75 26.05 26.05 0.0M
2023-03-01 26.00 26.50 26.00 26.45 0.0M
2023-02-24 26.00 26.30 25.25 25.85 0.1M
2023-02-23 25.95 26.50 25.85 26.45 0.0M
2023-02-22 26.10 26.10 25.35 25.95 0.0M
2023-02-21 25.90 26.15 25.20 26.10 0.1M
2023-02-20 25.90 26.00 25.20 25.90 0.0M
2023-02-17 25.55 25.80 24.95 25.70 0.0M
2023-02-16 25.40 25.60 24.75 25.55 0.0M
2023-02-15 25.80 25.90 24.70 25.45 0.0M
2023-02-14 26.00 26.00 25.25 25.30 0.0M
2023-02-13 26.60 26.60 25.25 26.00 0.0M
2023-02-10 26.60 26.95 26.40 26.60 0.1M
2023-02-09 26.65 26.65 26.10 26.60 0.0M
2023-02-08 27.10 27.10 26.10 26.60 0.0M
2023-02-07 27.05 27.60 26.40 27.10 0.1M
2023-02-06 26.00 27.05 25.90 27.05 0.1M
2023-02-03 24.80 25.90 24.70 25.90 0.0M
2023-02-02 24.50 24.75 24.30 24.75 0.0M
2023-02-01 24.00 24.40 23.50 24.40 0.0M
2023-01-31 23.90 24.00 23.40 23.95 0.0M
2023-01-30 24.50 24.70 23.90 24.55 0.0M
2023-01-17 24.40 24.95 24.25 24.30 0.1M
2023-01-16 24.10 24.50 23.95 24.35 0.0M
2023-01-13 24.25 24.50 23.70 24.00 0.1M
2023-01-12 24.00 24.60 23.65 24.25 0.1M
2023-01-11 22.30 24.10 22.00 24.05 0.0M
2023-01-10 22.30 22.30 21.80 22.25 0.0M
2023-01-09 22.30 22.30 21.70 22.25 0.0M
2023-01-06 22.30 22.30 21.70 22.20 0.0M
2023-01-05 22.20 22.30 22.20 22.30 0.0M
2023-01-04 21.70 22.15 21.70 22.15 0.0M
2023-01-03 22.25 22.25 21.65 22.00 0.0M