广明光电

6188
🏛️ 中国台湾 →
112.00
最后更新: 2025-10-03
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
2025-10-03 112.00 113.50 111.00 112.00 2.5M
2025-10-02 115.00 115.50 110.50 111.00 6.4M
2025-10-01 115.50 116.00 113.50 114.50 4.1M
2025-09-30 118.00 118.00 114.00 114.50 9.1M
2025-09-26 125.50 126.00 117.00 118.00 28.7M
2025-09-25 123.00 131.00 123.00 130.00 28.4M
2025-09-24 123.50 124.00 119.50 121.50 4.9M
2025-09-23 127.50 128.00 123.00 123.50 8.7M
2025-09-22 123.00 128.50 123.00 126.50 13.3M
2025-09-19 123.50 124.00 121.00 122.50 6.4M
2025-09-18 125.00 125.00 121.50 124.00 10.9M
2025-09-17 119.50 125.50 119.50 125.00 18.2M
2025-09-16 120.00 124.50 118.50 120.00 17.1M
2025-09-15 117.50 120.50 116.00 119.00 5.4M
2025-09-12 117.50 119.00 116.00 117.50 3.3M
2025-09-11 121.00 121.00 116.00 116.00 6.5M
2025-09-10 117.00 121.00 115.50 120.50 9.0M
2025-09-09 116.00 119.50 115.50 116.00 6.5M
2025-09-08 117.00 117.00 114.50 114.50 3.0M
2025-09-05 115.50 117.00 114.50 116.00 3.3M
2025-09-04 118.00 119.00 113.50 114.00 5.5M
2025-09-03 115.00 118.00 115.00 117.00 4.9M
2025-09-02 119.00 119.00 113.00 115.00 7.3M
2025-09-01 123.00 124.00 115.00 116.50 14.0M
2025-08-29 125.00 129.00 122.00 124.00 21.7M
2025-08-28 123.50 132.00 121.00 124.00 40.4M
2025-08-27 118.00 124.00 115.50 122.50 30.5M
2025-08-26 115.00 117.00 112.00 115.50 12.4M
2025-08-25 112.50 119.00 110.50 115.00 29.6M
2025-08-22 104.00 111.50 103.50 111.00 14.8M
2025-08-21 104.00 105.50 102.50 103.00 4.3M
2025-08-20 105.00 106.00 101.50 101.50 6.1M
2025-08-19 111.00 111.50 105.50 107.50 12.1M
2025-08-18 99.90 110.00 99.50 110.00 16.8M
2025-08-15 98.80 102.00 98.00 101.50 5.7M
2025-08-14 100.50 100.50 98.20 98.50 4.8M
2025-08-13 106.50 107.50 100.00 100.50 15.5M
2025-08-12 95.20 103.50 94.20 103.50 12.9M
2025-08-11 94.00 94.40 92.70 94.40 2.5M
2025-08-08 92.60 94.00 92.20 92.80 3.1M
2025-08-07 93.10 93.40 91.00 91.60 2.0M
2025-08-06 92.80 93.40 91.90 92.20 2.1M
2025-08-05 91.50 92.80 90.90 92.20 2.8M
2025-08-04 88.90 91.40 88.60 90.80 2.8M
2025-08-01 87.10 89.50 86.20 88.90 1.0M
2025-07-31 88.60 89.10 88.30 88.50 0.8M
2025-07-30 88.50 88.70 87.30 88.30 0.5M
2025-07-29 89.00 89.20 87.40 88.30 0.7M
2025-07-28 88.60 89.60 87.90 89.20 0.8M
2025-07-25 90.50 90.50 88.20 88.60 0.6M
2025-07-24 90.30 90.50 88.60 89.60 0.8M
2025-07-23 87.40 90.80 87.30 89.10 1.7M
2025-07-22 90.90 90.90 86.40 86.60 1.6M
2025-07-21 90.90 91.50 89.60 90.00 1.0M
2025-07-18 90.10 91.80 89.80 89.80 2.5M
2025-07-17 88.20 89.50 87.90 89.20 1.1M
2025-07-16 87.50 88.50 87.40 87.50 0.9M
2025-07-15 86.20 86.90 85.80 86.90 0.4M
2025-07-14 87.70 87.70 86.20 86.20 0.6M
2025-07-11 86.90 88.80 86.90 87.90 0.9M
2025-07-10 86.90 87.10 86.00 87.00 0.5M
2025-07-09 86.40 86.90 85.60 86.90 0.5M
2025-07-08 86.60 86.60 85.00 85.70 0.5M
2025-07-07 86.00 87.30 85.10 86.30 0.6M
2025-07-04 89.50 90.00 86.70 86.80 1.1M
2025-07-03 87.80 89.10 87.80 88.90 0.8M
2025-07-02 88.50 88.50 87.20 87.50 0.5M
2025-07-01 88.80 89.50 88.00 88.00 0.6M
2025-06-30 89.60 89.60 88.40 88.70 0.6M
2025-06-27 90.80 91.00 88.90 89.80 1.0M
2025-06-26 90.90 92.20 90.20 90.20 2.5M
2025-06-25 90.50 90.90 89.00 90.20 1.6M
2025-06-24 86.10 90.10 86.10 89.50 1.8M
2025-06-23 85.00 85.20 83.60 85.00 0.9M
2025-06-20 85.70 87.90 84.70 86.20 1.8M
2025-06-19 87.70 87.80 85.80 86.00 0.9M
2025-06-18 87.30 88.50 87.30 87.90 0.7M
2025-06-17 88.90 89.50 86.90 87.30 1.5M
2025-06-16 88.70 88.70 87.30 88.40 1.7M
2025-06-13 91.00 91.00 89.10 89.20 1.5M
2025-06-12 92.00 93.10 91.30 91.40 1.7M
2025-06-11 91.10 93.00 90.90 92.50 3.6M
2025-06-10 89.90 91.00 89.60 90.30 1.6M
2025-06-09 91.00 91.30 89.10 89.30 2.1M
2025-06-06 90.80 91.10 89.50 90.20 2.6M
2025-06-05 93.90 94.60 90.70 91.30 11.0M
2025-06-04 84.50 89.40 84.50 89.40 3.4M
2025-06-03 82.90 83.60 82.70 83.40 0.5M
2025-06-02 84.80 84.80 82.10 82.50 0.8M
2025-05-29 85.10 86.00 84.40 85.60 0.6M
2025-05-28 85.70 86.00 83.90 84.50 0.7M
2025-05-27 85.70 86.30 84.50 84.70 0.7M
2025-05-26 85.00 86.70 84.50 84.90 0.8M
2025-05-23 86.50 86.80 85.20 85.80 0.8M
2025-05-22 86.10 86.70 85.60 85.90 1.0M
2025-05-21 86.20 87.70 86.20 87.40 1.2M
2025-05-20 88.00 88.00 85.10 85.50 2.5M
2025-05-19 88.80 91.40 87.30 87.40 4.1M
2025-05-16 88.60 88.70 87.80 88.10 1.2M
2025-05-15 87.00 91.00 86.10 88.70 4.9M
2025-05-14 86.00 86.40 85.50 86.30 1.7M
2025-05-13 87.50 87.50 84.60 84.90 2.2M
2025-05-12 83.00 86.80 83.00 84.50 2.5M
2025-05-09 81.30 82.70 80.30 82.40 1.3M
2025-05-08 79.80 80.70 79.70 80.60 0.8M
2025-05-07 79.20 79.50 78.40 79.20 0.6M
2025-05-06 77.80 80.30 77.80 79.10 0.9M
2025-05-05 82.50 82.50 77.10 79.00 1.8M
2025-05-02 81.70 82.40 80.80 81.30 1.3M
2025-04-30 82.10 85.80 80.60 80.80 4.3M
2025-04-29 79.00 82.70 78.40 82.10 2.1M
2025-04-28 78.00 79.40 78.00 78.90 0.9M
2025-04-25 78.00 78.40 77.40 77.60 1.2M
2025-04-24 77.40 77.80 75.50 75.90 0.9M
2025-04-23 74.20 76.40 74.20 76.00 1.0M
2025-04-22 71.70 74.50 71.60 72.20 1.0M
2025-04-21 76.80 77.50 73.90 74.10 0.8M
2025-04-18 76.80 77.40 76.40 76.80 0.6M
2025-04-17 75.30 76.70 74.30 76.50 1.0M
2025-04-16 77.70 78.80 76.50 76.50 1.5M
2025-04-15 76.00 78.40 75.10 78.00 2.1M
2025-04-14 76.50 77.80 74.30 75.50 2.9M
2025-04-11 66.00 73.90 65.00 73.70 3.6M
2025-04-10 69.80 69.80 68.10 69.80 2.9M
2025-04-09 63.50 67.20 63.50 63.50 3.8M
2025-04-08 70.50 70.50 70.50 70.50 1.1M
2025-04-07 78.30 78.30 78.30 78.30 0.2M
2025-04-02 87.90 87.90 86.30 87.00 1.1M
2025-04-01 87.80 87.80 86.00 87.20 1.7M
2025-03-31 89.40 90.00 84.10 84.50 3.6M
2025-03-28 95.00 95.80 91.60 92.20 1.9M
2025-03-27 97.00 97.20 95.00 95.00 2.0M
2025-03-26 100.00 100.50 99.40 99.40 1.2M
2025-03-25 100.50 101.00 99.00 99.10 1.1M
2025-03-24 102.00 102.00 99.00 99.00 0.0M
2025-03-21 102.50 102.50 100.50 101.00 0.0M
2025-03-20 101.00 102.50 101.00 101.50 0.0M
2025-03-19 103.50 103.50 99.80 99.80 2.2M
2025-03-18 103.00 104.50 103.00 103.00 0.9M
2025-03-17 105.00 105.00 102.50 102.50 1.7M
2025-03-14 102.00 104.00 101.00 104.00 1.4M
2025-03-13 104.00 105.00 102.00 102.00 1.5M
2025-03-12 103.50 104.50 102.50 103.00 1.3M
2025-03-11 101.00 103.00 99.00 103.00 2.5M
2025-03-10 107.00 108.00 103.00 103.50 2.8M
2025-03-07 106.50 109.50 105.00 107.50 2.9M
2025-03-06 109.00 110.00 107.50 107.50 3.6M
2025-03-05 105.50 109.50 105.00 108.50 4.6M
2025-03-04 100.50 105.00 100.00 104.50 2.0M
2025-03-03 106.00 107.00 102.50 102.50 3.5M
2025-02-27 111.00 112.50 107.50 107.50 0.0M
2025-02-26 108.00 111.50 107.50 111.00 0.0M
2025-02-25 110.00 111.00 107.00 107.50 0.0M
2025-02-24 111.00 113.00 110.50 111.00 0.0M
2025-02-21 111.00 114.50 110.50 112.50 0.0M
2025-02-20 112.00 115.50 109.00 111.00 0.0M
2025-02-19 114.50 114.50 111.00 111.00 0.0M
2025-02-18 112.50 114.00 111.50 113.50 0.0M
2025-02-17 108.50 114.00 108.50 112.00 0.0M
2025-02-14 110.50 111.50 108.50 108.50 0.0M
2025-02-13 109.50 111.00 108.00 109.50 0.0M
2025-02-12 106.50 109.50 105.50 107.00 0.0M
2025-02-11 104.50 106.50 104.00 105.00 0.0M
2025-02-10 103.50 104.50 103.00 104.00 0.0M
2025-02-07 103.50 105.00 102.50 104.50 0.0M
2025-02-06 99.50 104.00 98.80 103.00 0.0M
2025-02-05 96.50 99.50 95.80 98.30 0.0M
2025-02-04 97.50 97.80 94.60 95.80 0.0M
2025-02-03 98.90 98.90 94.10 97.10 0.0M
2025-01-22 103.00 103.50 100.50 101.50 0.0M
2025-01-21 103.00 104.00 102.00 102.50 0.0M
2025-01-20 102.00 103.50 101.50 103.00 0.0M
2025-01-17 104.00 105.00 101.00 101.50 0.0M
2025-01-16 102.50 106.00 102.50 104.50 0.0M
2025-01-15 102.50 103.50 100.00 100.50 0.0M
2025-01-14 101.50 103.00 101.00 103.00 0.0M
2025-01-13 105.00 105.00 100.00 101.50 0.0M
2025-01-10 103.00 106.50 102.50 106.00 5.3M
2025-01-09 108.50 109.00 102.00 103.00 0.0M
2025-01-08 106.50 110.00 106.00 109.50 0.0M
2025-01-07 110.00 113.00 106.50 107.00 0.0M
2025-01-06 111.00 111.50 107.50 109.00 0.0M
2025-01-03 108.50 110.00 106.00 109.00 6.3M
2025-01-02 112.50 114.50 106.00 108.00 0.0M