瑞鼎科技

3592
🏛️ 中国台湾 →
279.50
最后更新: 2025-10-02
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
2021-12-30 562.00 573.00 558.00 573.00 0.5M
2021-12-29 577.00 577.00 560.00 564.00 0.8M
2021-12-28 575.00 579.00 569.00 575.00 0.7M
2021-12-27 574.00 580.00 570.00 573.00 0.4M
2021-12-24 585.00 586.00 568.00 573.00 0.9M
2021-12-23 567.00 586.00 562.00 580.00 1.6M
2021-12-22 555.00 569.00 548.00 567.00 0.8M
2021-12-21 553.00 557.00 541.00 551.00 0.9M
2021-12-20 549.00 569.00 549.00 553.00 0.6M
2021-12-17 565.00 568.00 548.00 551.00 1.2M
2021-12-16 580.00 584.00 561.00 568.00 0.9M
2021-12-15 554.00 587.00 549.00 571.00 1.1M
2021-12-14 575.00 579.00 552.00 554.00 1.2M
2021-12-13 581.00 588.00 575.00 578.00 0.5M
2021-12-10 581.00 584.00 567.00 578.00 0.8M
2021-12-09 600.00 603.00 578.00 578.00 1.1M
2021-12-08 587.00 608.00 583.00 597.00 1.7M
2021-12-07 586.00 594.00 576.00 585.00 0.8M
2021-12-06 598.00 612.00 572.00 588.00 2.1M
2021-12-03 550.00 600.00 549.00 600.00 2.4M
2021-12-02 539.00 552.00 525.00 545.00 1.3M
2021-12-01 501.00 551.00 500.00 539.00 2.7M
2021-11-30 475.50 505.00 472.50 501.00 2.9M
2021-11-29 458.50 479.00 444.00 472.50 1.0M
2021-11-26 472.00 476.50 457.00 464.00 0.6M
2021-11-25 474.00 479.00 469.50 476.00 0.3M
2021-11-24 476.50 481.00 467.50 470.00 0.6M
2021-11-23 480.00 480.50 473.50 478.00 0.4M
2021-11-22 475.00 486.00 475.00 480.00 0.6M
2021-11-19 484.00 485.50 466.00 475.00 1.1M
2021-11-18 499.00 501.00 478.50 482.50 1.4M
2021-11-17 479.00 502.00 479.00 493.50 1.8M
2021-11-16 473.50 497.00 454.50 479.00 2.5M
2021-11-15 420.00 475.00 418.50 473.00 3.3M
2021-11-12 411.50 421.50 410.00 420.00 0.9M
2021-11-11 401.50 416.50 390.00 406.00 0.9M
2021-11-10 382.50 401.50 381.50 401.50 0.8M
2021-11-09 375.00 383.50 375.00 383.50 0.3M
2021-11-08 383.00 386.50 373.50 379.50 0.5M
2021-11-05 353.00 381.50 352.50 381.50 0.7M
2021-11-04 354.50 355.50 350.50 353.00 0.2M
2021-11-03 352.00 355.00 350.50 352.00 0.1M
2021-11-02 355.00 356.50 348.50 351.50 0.2M
2021-11-01 359.50 360.50 352.00 354.50 0.2M
2021-10-29 356.00 361.50 354.50 356.50 0.1M
2021-10-28 352.50 363.50 351.00 355.50 0.2M
2021-10-27 353.50 353.50 348.50 352.00 0.1M
2021-10-26 351.00 353.50 349.00 353.00 0.2M
2021-10-25 350.00 350.50 346.50 349.00 0.1M
2021-10-22 351.50 351.50 346.50 350.00 0.2M
2021-10-21 351.50 355.50 348.50 351.00 0.1M
2021-10-20 350.00 353.50 348.50 351.50 0.1M
2021-10-19 345.00 353.00 344.00 349.50 0.1M
2021-10-18 354.50 354.50 341.00 345.00 0.1M
2021-10-15 341.00 356.50 341.00 349.50 0.2M
2021-10-14 348.00 348.00 336.50 343.50 0.2M
2021-10-13 351.00 351.00 341.00 344.50 0.2M
2021-10-12 353.50 357.50 346.50 348.00 0.1M
2021-10-08 360.00 361.50 351.00 353.50 0.1M
2021-10-07 355.00 360.50 354.50 356.00 0.1M
2021-10-06 361.50 361.50 348.50 350.00 0.1M
2021-10-05 351.50 356.50 337.00 353.00 0.3M
2021-10-04 360.00 366.50 348.00 351.50 0.3M
2021-10-01 367.50 373.00 357.50 360.50 0.2M
2021-09-30 371.50 380.00 363.50 370.50 0.3M
2021-09-29 370.00 371.50 361.00 369.50 0.3M
2021-09-28 357.00 379.50 355.50 371.50 0.5M
2021-09-27 355.50 359.50 355.00 356.50 0.1M
2021-09-24 354.50 359.00 351.50 354.50 0.1M
2021-09-23 358.00 358.00 351.50 354.50 0.1M
2021-09-22 351.00 360.00 345.00 355.00 0.2M
2021-09-17 360.50 362.50 356.50 360.50 0.1M
2021-09-16 360.00 360.00 355.00 358.00 0.1M
2021-09-15 366.00 366.00 350.00 357.50 0.2M
2021-09-14 369.50 369.50 359.00 364.50 0.2M
2021-09-13 368.00 371.50 361.50 369.50 0.2M
2021-09-10 360.00 372.00 354.50 369.00 0.3M
2021-09-09 338.00 358.00 338.00 356.50 0.2M
2021-09-08 353.50 353.50 338.50 342.00 0.7M
2021-09-07 363.00 366.50 349.00 353.50 0.4M
2021-09-06 384.50 387.00 357.50 361.00 1.3M
2021-09-03 393.00 395.00 383.00 387.00 0.2M
2021-09-02 395.50 399.50 385.50 391.00 0.3M
2021-09-01 379.00 400.00 379.00 399.50 0.3M
2021-08-31 380.00 383.00 375.50 383.00 0.3M
2021-08-30 374.50 383.50 374.50 380.50 0.2M
2021-08-27 384.50 386.00 375.50 379.50 0.5M
2021-08-26 395.00 395.00 382.00 386.00 0.3M
2021-08-25 401.50 401.50 381.50 388.50 0.9M
2021-08-24 410.00 421.00 397.50 400.50 0.7M
2021-08-23 400.00 409.50 396.50 408.50 0.4M
2021-08-20 391.50 399.00 386.00 396.50 0.2M
2021-08-19 400.00 401.50 389.00 393.00 0.4M
2021-08-18 390.00 405.00 381.50 403.00 0.6M
2021-08-17 400.00 407.50 388.00 396.50 0.4M
2021-08-16 403.00 405.00 378.50 397.50 0.7M
2021-08-13 419.00 419.50 398.00 403.00 0.4M
2021-08-12 417.00 419.50 410.00 419.00 0.2M
2021-08-11 422.00 430.00 409.50 415.00 0.6M
2021-08-10 426.50 431.50 418.50 422.00 0.4M
2021-08-09 431.50 433.00 422.50 426.50 0.7M
2021-08-06 430.00 432.50 426.50 431.00 0.4M
2021-08-05 428.00 431.50 424.50 429.00 0.4M
2021-08-04 432.50 437.00 421.00 427.50 0.7M
2021-08-03 420.00 465.00 420.00 434.50 1.6M
2021-08-02 404.50 422.00 404.50 417.50 1.0M
2021-07-30 399.00 411.50 395.00 404.00 0.6M
2021-07-29 400.00 401.50 394.00 399.00 0.3M
2021-07-28 404.50 405.00 389.00 394.50 0.4M
2021-07-27 400.50 413.50 399.00 405.00 0.6M
2021-07-26 398.00 405.50 398.00 403.00 0.3M
2021-07-23 405.00 411.50 394.00 397.00 0.3M
2021-07-22 397.50 411.00 397.50 406.00 0.4M
2021-07-21 404.50 406.50 388.50 397.00 0.5M
2021-07-20 415.50 415.50 389.50 400.50 1.0M
2021-07-19 410.00 431.50 408.50 418.50 1.2M
2021-07-16 396.50 413.00 385.50 411.50 1.2M
2021-07-15 373.50 396.50 373.50 396.50 0.8M
2021-07-14 374.50 376.50 368.50 376.00 0.3M
2021-07-13 375.00 376.00 364.50 372.50 0.4M
2021-07-12 371.50 375.50 368.50 372.00 0.2M
2021-07-09 371.00 374.00 365.50 371.00 0.4M
2021-07-08 362.50 375.50 360.50 371.00 0.4M
2021-07-07 372.00 372.00 357.00 360.50 1.1M
2021-07-06 381.50 383.50 365.50 370.50 0.4M
2021-07-05 374.00 381.50 372.50 380.00 0.4M
2021-07-02 380.00 382.00 374.50 378.50 0.4M
2021-07-01 382.00 389.00 373.50 380.00 0.4M
2021-06-30 356.00 383.50 356.00 383.50 0.8M
2021-06-29 355.00 361.50 354.50 358.00 0.3M
2021-06-28 351.00 356.50 349.00 356.00 0.2M
2021-06-25 351.00 354.50 347.50 349.00 0.3M
2021-06-24 350.00 352.50 346.00 351.50 0.3M
2021-06-23 348.50 351.50 346.50 351.00 0.2M
2021-06-22 353.50 360.00 343.50 345.00 0.3M
2021-06-21 363.00 363.00 347.50 352.00 0.5M
2021-06-18 355.00 367.00 355.00 364.00 0.3M
2021-06-17 355.00 361.00 350.50 357.50 0.3M
2021-06-16 369.50 369.50 348.50 357.50 1.0M
2021-06-15 369.50 371.00 365.00 369.00 0.4M
2021-06-11 372.00 377.00 363.00 369.00 0.6M
2021-06-10 381.50 382.00 370.00 375.50 0.5M
2021-06-09 384.50 384.50 374.00 380.00 0.4M
2021-06-08 385.00 385.00 378.50 384.50 0.3M
2021-06-07 372.50 381.50 370.50 380.00 0.4M
2021-06-04 373.50 376.50 372.00 372.50 0.2M
2021-06-03 377.50 381.00 370.00 375.00 0.3M
2021-06-02 386.00 389.50 366.50 377.50 0.6M
2021-06-01 386.00 392.00 382.00 386.50 0.4M
2021-05-31 363.00 389.50 362.00 384.00 0.8M
2021-05-28 355.50 363.00 355.50 363.00 0.4M
2021-05-27 350.00 356.50 344.50 355.50 0.4M
2021-05-26 357.00 365.00 348.00 352.50 0.5M
2021-05-25 345.00 359.50 344.00 358.50 0.5M
2021-05-24 329.50 346.50 325.00 344.50 0.4M
2021-05-21 336.00 336.00 325.50 333.00 0.5M
2021-05-20 332.00 339.00 325.50 333.50 0.9M
2021-05-19 332.50 342.50 328.00 334.50 0.8M
2021-05-18 310.00 337.00 310.00 336.00 1.2M
2021-05-17 312.00 325.00 290.00 298.00 1.0M
2021-05-14 325.00 347.00 316.50 323.50 1.3M
2021-05-13 300.00 335.50 289.00 320.50 1.8M
2021-05-12 350.50 355.50 280.00 308.00 3.2M
2021-05-11 388.50 395.50 350.00 352.00 1.8M
2021-05-10 420.00 428.50 395.00 398.50 0.8M
2021-05-07 400.00 417.50 394.50 415.50 0.9M
2021-05-06 388.00 400.00 382.50 396.00 1.0M
2021-05-05 418.50 421.00 379.00 390.00 1.3M
2021-05-04 405.50 429.00 371.50 420.00 2.1M
2021-05-03 458.50 462.50 406.50 408.00 2.5M
2021-04-29 462.00 467.00 456.50 461.50 0.7M
2021-04-28 458.50 468.50 457.00 464.00 0.6M
2021-04-27 461.50 475.00 458.00 461.50 0.7M
2021-04-26 465.00 471.00 454.50 461.50 0.7M
2021-04-23 445.00 462.50 441.00 461.00 0.6M
2021-04-22 468.00 472.50 440.00 445.00 1.1M
2021-04-21 448.00 473.00 448.00 464.00 1.0M
2021-04-20 430.00 454.50 428.50 452.50 1.0M
2021-04-19 449.50 450.00 428.50 437.00 0.6M
2021-04-16 436.00 461.50 434.50 448.50 0.9M
2021-04-15 428.50 440.00 420.00 434.50 1.0M
2021-04-14 441.00 456.00 395.50 432.00 2.1M
2021-04-13 428.50 464.50 428.50 440.00 1.4M
2021-04-12 472.00 474.50 428.50 431.50 2.9M
2021-04-09 485.00 510.00 450.00 466.50 2.5M
2021-04-08 435.00 490.00 430.50 487.00 2.5M
2021-04-07 424.50 434.50 417.50 433.50 1.5M
2021-04-06 401.00 424.50 401.00 424.50 1.3M
2021-04-01 404.00 412.00 400.00 403.00 0.8M
2021-03-31 396.00 408.50 395.50 402.00 1.1M
2021-03-30 392.00 401.50 392.00 397.00 0.9M
2021-03-29 385.00 396.50 379.50 393.50 1.3M
2021-03-26 370.50 384.00 359.00 381.00 1.4M
2021-03-25 375.00 377.50 365.50 370.50 0.7M
2021-03-24 383.00 384.50 370.50 374.50 1.2M
2021-03-23 385.50 395.00 383.50 383.50 1.0M
2021-03-22 387.50 398.00 382.50 384.00 0.8M
2021-03-19 386.00 390.00 377.50 387.50 1.0M
2021-03-18 372.00 391.00 372.00 386.00 1.7M
2021-03-17 394.00 395.00 371.00 374.00 1.6M
2021-03-16 398.00 405.00 389.50 392.00 1.9M
2021-03-15 355.50 404.00 354.00 399.50 3.8M
2021-03-12 344.50 350.50 338.00 345.00 0.8M
2021-03-11 344.50 347.50 330.00 341.50 0.9M
2021-03-10 342.00 352.50 335.50 341.00 0.4M
2021-03-09 346.00 360.00 332.50 341.00 1.1M
2021-03-08 347.00 361.50 347.00 348.50 0.9M
2021-03-05 340.00 351.50 333.00 347.00 0.6M
2021-03-04 348.50 349.50 335.50 349.50 1.2M
2021-03-03 358.00 363.00 338.50 352.00 0.9M
2021-03-02 350.00 384.00 350.00 364.00 1.2M
2021-02-26 348.00 353.00 337.00 346.50 0.8M
2021-02-25 345.00 361.00 341.00 355.00 1.3M
2021-02-24 348.50 355.00 332.50 341.50 1.9M
2021-02-23 381.00 381.50 348.50 353.50 2.7M
2021-02-22 398.00 410.00 370.50 385.00 3.1M
2021-02-19 407.00 425.50 387.00 401.50 1.9M
2021-02-18 390.00 424.00 381.00 402.00 3.2M
2021-02-17 243.00 398.00 243.00 388.00 5.6M
2021-02-05 215.50 244.00 215.00 241.50 2.3M
2021-02-04 209.00 216.00 204.00 215.50 0.8M
2021-02-03 217.50 222.00 198.50 208.50 1.6M
2021-02-02 209.50 223.00 209.50 216.00 1.8M
2021-02-01 193.00 209.50 193.00 209.50 2.0M
2021-01-29 180.00 198.50 180.00 192.00 1.8M
2021-01-28 179.00 181.50 174.00 180.00 0.6M
2021-01-27 176.50 181.00 176.50 180.50 0.4M
2021-01-26 179.00 183.50 174.00 177.50 1.4M
2021-01-25 173.00 180.00 169.00 178.50 1.3M
2021-01-22 169.00 172.00 167.00 172.00 0.7M
2021-01-21 167.50 171.00 167.00 169.00 0.6M
2021-01-20 172.00 172.50 164.50 166.00 1.0M
2021-01-19 162.00 173.00 159.50 171.00 1.7M
2021-01-18 160.00 165.00 157.50 160.50 1.2M
2021-01-15 163.00 166.00 157.50 161.00 1.3M
2021-01-14 168.00 169.50 160.00 161.00 1.1M
2021-01-13 166.00 171.00 163.50 168.00 1.1M
2021-01-12 175.00 175.00 154.50 165.50 1.9M
2021-01-11 170.50 181.00 168.00 174.00 1.5M
2021-01-08 175.50 179.50 160.00 169.50 2.3M
2021-01-07 165.00 176.00 164.50 175.50 2.0M
2021-01-06 150.50 164.00 150.00 164.00 2.4M
2021-01-05 140.00 150.50 140.00 150.50 1.1M
2021-01-04 142.00 142.50 139.00 141.50 0.6M