铼宝科技

8104
🏛️ 中国台湾 →
36.20
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
2022-12-30 34.50 34.60 34.00 34.20 0.1M
2022-12-29 34.50 34.50 33.75 34.15 0.1M
2022-12-28 35.20 35.20 34.50 34.50 0.1M
2022-12-27 35.50 35.75 35.15 35.50 0.1M
2022-12-26 35.35 35.35 34.90 35.30 0.1M
2022-12-23 35.15 35.35 34.60 35.20 0.1M
2022-12-22 35.85 36.00 35.35 35.35 0.1M
2022-12-21 35.35 35.90 35.15 35.25 0.1M
2022-12-20 36.60 36.95 35.15 35.15 0.3M
2022-12-19 37.05 37.05 36.25 36.60 0.2M
2022-12-16 38.30 38.30 37.40 37.50 0.3M
2022-12-15 37.95 38.95 37.85 38.45 0.3M
2022-12-14 37.60 38.25 37.20 37.80 0.2M
2022-12-13 38.00 38.05 37.00 37.25 0.2M
2022-12-12 38.30 38.30 37.60 37.75 0.2M
2022-12-09 38.20 39.35 38.00 38.50 0.7M
2022-12-08 37.50 38.00 37.30 37.90 0.3M
2022-12-07 38.60 38.75 37.00 37.50 0.7M
2022-12-06 39.00 39.65 38.35 38.55 0.8M
2022-12-05 41.85 42.70 39.10 39.25 3.8M
2022-12-02 35.90 39.45 35.90 39.45 1.8M
2022-12-01 35.80 37.40 35.05 35.90 1.0M
2022-11-30 33.30 36.00 33.30 35.70 0.8M
2022-11-29 33.35 33.45 33.00 33.30 0.1M
2022-11-28 33.00 33.40 32.00 33.30 0.2M
2022-11-25 33.40 33.40 33.00 33.05 0.2M
2022-11-24 33.30 33.45 33.15 33.35 0.1M
2022-11-23 33.40 33.45 33.10 33.15 0.2M
2022-11-22 33.40 33.45 33.10 33.15 0.2M
2022-11-21 33.50 33.90 33.25 33.60 0.1M
2022-11-18 34.05 34.25 33.45 33.45 0.2M
2022-11-17 33.10 33.90 33.10 33.80 0.1M
2022-11-16 34.15 34.20 33.10 33.35 0.2M
2022-11-15 34.50 34.60 33.75 33.85 0.2M
2022-11-14 35.00 35.00 34.25 34.50 0.2M
2022-11-11 35.65 35.65 34.20 34.25 0.2M
2022-11-10 34.00 34.45 33.95 34.45 0.1M
2022-11-09 34.20 34.50 33.85 34.05 0.2M
2022-11-08 33.95 34.60 33.60 33.75 0.2M
2022-11-07 33.90 34.10 33.50 33.75 0.2M
2022-11-04 33.25 33.90 33.00 33.85 0.1M
2022-11-03 32.75 33.35 32.65 33.35 0.1M
2022-11-02 32.60 33.45 32.60 33.15 0.2M
2022-11-01 31.90 32.70 31.90 32.60 0.1M
2022-10-31 31.65 32.40 31.65 32.15 0.1M
2022-10-28 32.10 32.35 31.40 31.45 0.1M
2022-10-27 31.90 32.60 31.90 32.60 0.2M
2022-10-26 31.80 32.05 31.10 31.80 0.1M
2022-10-25 32.00 32.00 31.00 31.30 0.1M
2022-10-24 31.80 33.35 31.50 31.60 0.4M
2022-10-21 31.60 31.60 30.70 30.80 0.1M
2022-10-20 32.10 32.10 30.85 31.40 0.2M
2022-10-19 32.65 33.05 32.30 32.45 0.2M
2022-10-18 32.50 32.80 32.05 32.65 0.3M
2022-10-17 31.40 32.00 30.50 32.00 0.2M
2022-10-14 30.35 32.15 30.35 31.70 0.5M
2022-10-13 32.15 32.15 29.35 29.35 0.7M
2022-10-12 32.50 32.60 31.85 32.15 0.3M
2022-10-11 33.80 33.80 32.40 32.65 0.3M
2022-10-07 34.35 34.75 34.20 34.60 0.1M
2022-10-06 34.20 34.55 34.00 34.50 0.1M
2022-10-05 34.75 35.50 34.00 34.20 0.3M
2022-10-04 35.00 35.00 34.05 34.30 0.1M
2022-10-03 33.30 34.30 33.25 33.80 0.1M
2022-09-30 32.90 34.00 32.35 34.00 0.3M
2022-09-29 32.70 33.95 32.60 33.60 0.5M
2022-09-28 35.50 35.65 31.70 31.85 0.8M
2022-09-27 34.90 35.50 34.80 35.20 0.3M
2022-09-26 37.50 37.50 35.00 35.00 0.7M
2022-09-23 39.10 39.40 38.05 38.10 0.3M
2022-09-22 39.60 39.60 38.25 38.90 0.2M
2022-09-21 39.45 39.50 38.85 39.10 0.2M
2022-09-20 39.60 39.85 39.35 39.55 0.2M
2022-09-19 41.20 41.20 39.35 39.35 0.4M
2022-09-16 41.80 41.80 40.45 40.60 0.4M
2022-09-15 40.50 41.90 40.25 41.40 1.1M
2022-09-14 39.35 39.80 38.85 39.60 0.2M
2022-09-13 39.90 40.20 39.70 39.90 0.2M
2022-09-12 39.90 40.20 39.40 39.45 0.2M
2022-09-08 38.80 39.10 38.55 39.05 0.1M
2022-09-07 38.45 38.65 37.90 38.45 0.2M
2022-09-06 39.65 39.90 38.30 38.45 0.4M
2022-09-05 40.85 41.00 39.10 39.10 0.6M
2022-09-02 41.15 41.50 40.70 40.70 0.3M
2022-09-01 40.50 41.25 40.50 41.00 0.2M
2022-08-31 40.25 41.45 40.25 41.20 0.4M
2022-08-30 40.15 40.60 39.95 40.60 0.2M
2022-08-29 40.85 40.85 39.75 39.95 0.7M
2022-08-26 42.95 43.00 41.55 41.55 0.7M
2022-08-25 40.70 42.35 40.70 42.35 0.6M
2022-08-24 41.00 41.25 40.25 40.45 0.3M
2022-08-23 40.80 40.80 40.15 40.50 0.3M
2022-08-22 42.05 42.50 41.15 41.15 0.5M
2022-08-19 42.00 43.25 41.30 42.25 0.9M
2022-08-18 42.40 43.30 41.65 41.65 1.0M
2022-08-17 42.30 43.60 42.05 42.20 1.1M
2022-08-16 42.50 42.65 41.70 41.70 0.5M
2022-08-15 41.95 42.65 41.60 42.35 0.7M
2022-08-12 41.60 42.00 41.15 41.35 0.4M
2022-08-11 40.25 42.25 40.25 41.25 1.3M
2022-08-10 40.00 40.05 39.65 39.80 0.3M
2022-08-09 40.75 40.85 40.15 40.50 0.2M
2022-08-08 40.05 40.45 39.50 40.45 0.2M
2022-08-05 39.30 40.15 39.25 39.85 0.3M
2022-08-04 39.50 39.55 38.05 38.60 0.3M
2022-08-03 40.00 40.15 39.20 39.20 0.3M
2022-08-02 41.00 41.00 39.45 39.65 0.4M
2022-08-01 40.80 41.10 40.55 41.10 0.2M
2022-07-29 40.40 40.65 40.00 40.45 0.3M
2022-07-28 41.30 41.30 39.80 39.80 0.4M
2022-07-27 39.95 40.65 39.60 40.60 0.3M
2022-07-26 41.25 41.80 40.00 40.00 0.4M
2022-07-25 41.25 42.05 41.05 41.10 0.5M
2022-07-22 41.20 41.60 40.50 40.95 0.4M
2022-07-21 40.50 41.30 40.40 41.20 0.4M
2022-07-20 41.00 41.20 40.25 40.35 0.4M
2022-07-19 41.85 42.20 40.80 42.05 0.5M
2022-07-18 41.50 42.40 41.45 41.90 0.4M
2022-07-15 41.10 41.60 40.50 40.90 0.4M
2022-07-14 40.25 40.85 39.75 40.75 0.3M
2022-07-13 40.35 41.25 40.35 40.35 0.5M
2022-07-12 40.15 40.35 38.75 38.95 0.6M
2022-07-11 44.00 44.00 41.20 41.20 1.2M
2022-07-08 40.60 40.70 39.55 40.30 0.5M
2022-07-07 38.50 39.55 37.75 39.40 0.4M
2022-07-06 39.45 40.50 38.00 38.00 0.7M
2022-07-05 38.60 39.20 37.80 38.80 0.5M
2022-07-04 36.80 38.60 36.65 37.90 0.6M
2022-07-01 39.50 40.00 36.75 36.75 0.9M
2022-06-30 41.25 41.30 39.50 39.50 0.6M
2022-06-29 40.70 41.70 40.55 41.60 0.4M
2022-06-28 42.25 42.25 40.70 41.45 0.6M
2022-06-27 40.90 42.65 40.90 42.00 1.1M
2022-06-24 39.55 40.80 39.30 40.00 0.7M
2022-06-23 39.50 40.25 38.20 39.05 0.8M
2022-06-22 41.50 41.50 39.25 39.25 0.7M
2022-06-21 40.10 41.60 39.60 41.25 1.0M
2022-06-20 42.45 42.45 39.60 39.60 0.9M
2022-06-17 42.45 43.15 41.25 42.15 1.5M
2022-06-16 46.70 46.70 43.45 43.45 1.2M
2022-06-15 47.00 47.30 45.70 45.80 1.1M
2022-06-14 48.50 48.60 46.35 46.80 1.7M
2022-06-13 48.50 48.90 47.90 48.85 1.7M
2022-06-10 53.90 55.00 49.70 49.80 10.1M
2022-06-09 50.00 52.60 49.85 52.60 1.4M
2022-06-08 48.35 48.45 47.85 47.85 0.2M
2022-06-07 48.40 48.40 47.70 47.85 0.3M
2022-06-06 49.70 49.70 48.20 48.40 0.3M
2022-06-02 49.95 50.50 49.20 49.20 0.6M
2022-06-01 50.60 50.80 48.95 49.50 0.5M
2022-05-31 49.00 49.90 49.00 49.60 0.4M
2022-05-30 47.90 48.55 47.90 48.55 0.2M
2022-05-27 47.80 48.00 47.40 47.50 0.2M
2022-05-26 48.10 48.35 47.25 47.40 0.2M
2022-05-25 48.40 48.40 47.60 47.95 0.2M
2022-05-24 49.30 49.70 47.80 47.95 0.2M
2022-05-23 49.65 50.20 49.10 49.10 0.1M
2022-05-20 49.80 49.80 49.05 49.30 0.1M
2022-05-19 48.00 49.10 47.65 49.05 0.3M
2022-05-18 49.30 50.30 49.10 49.25 0.4M
2022-05-17 48.45 49.10 47.95 48.90 0.4M
2022-05-16 48.60 49.45 47.55 47.60 0.4M
2022-05-13 47.75 49.05 47.50 48.20 0.3M
2022-05-12 48.00 49.45 46.90 46.90 0.4M
2022-05-11 47.55 49.00 47.55 48.45 0.3M
2022-05-10 45.35 49.05 45.35 48.80 0.5M
2022-05-09 50.20 50.20 47.00 47.20 0.7M
2022-05-06 50.00 50.50 49.85 50.20 0.3M
2022-05-05 52.30 52.90 51.70 51.90 0.4M
2022-05-04 51.10 51.80 50.80 51.50 0.3M
2022-05-03 49.65 51.00 49.65 50.80 0.2M
2022-04-29 51.70 52.30 50.50 50.60 0.3M
2022-04-28 50.30 51.70 49.50 50.70 0.4M
2022-04-27 49.55 50.40 48.40 50.10 0.8M
2022-04-26 51.50 52.30 50.20 51.20 0.5M
2022-04-25 51.20 51.20 49.55 50.50 0.7M
2022-04-22 53.30 53.60 52.30 52.70 0.7M
2022-04-21 55.00 55.20 54.40 54.40 0.4M
2022-04-20 54.60 55.20 53.70 54.60 0.6M
2022-04-19 54.20 55.00 53.70 53.90 0.4M
2022-04-18 53.10 55.30 53.00 53.90 0.4M
2022-04-15 55.90 56.00 53.80 54.50 0.9M
2022-04-14 57.60 57.60 56.20 56.40 0.3M
2022-04-13 57.90 57.90 56.60 57.00 0.3M
2022-04-12 55.90 57.10 55.10 56.00 0.6M
2022-04-11 58.50 58.50 55.40 56.00 1.1M
2022-04-08 59.00 59.60 58.40 58.80 0.6M
2022-04-07 61.70 61.70 58.50 58.50 1.1M
2022-04-06 61.80 62.40 61.50 61.60 0.5M
2022-04-01 63.30 63.80 62.10 62.30 0.7M
2022-03-31 65.70 65.70 63.40 63.50 0.7M
2022-03-30 66.00 66.90 65.00 65.00 0.6M
2022-03-29 65.90 66.70 65.20 65.30 0.5M
2022-03-28 65.90 65.90 64.50 65.20 0.7M
2022-03-25 68.10 68.40 66.30 66.40 1.4M
2022-03-24 66.30 69.10 65.80 68.20 1.9M
2022-03-23 68.50 69.30 66.30 66.30 1.7M
2022-03-22 66.80 67.40 66.00 67.00 1.2M
2022-03-21 66.60 67.30 65.10 66.80 1.2M
2022-03-18 65.10 67.10 64.40 66.30 1.7M
2022-03-17 64.00 65.50 63.40 64.80 1.5M
2022-03-16 62.50 64.00 61.60 62.10 1.3M
2022-03-15 65.20 65.40 61.20 61.30 1.8M
2022-03-14 66.50 66.80 65.00 66.00 1.2M
2022-03-11 64.60 66.30 64.60 65.50 2.1M
2022-03-10 62.90 66.30 62.40 65.20 2.8M
2022-03-09 63.00 63.00 61.00 61.10 1.3M
2022-03-08 63.00 64.50 60.10 61.10 1.7M
2022-03-07 66.60 66.90 63.20 63.50 1.9M
2022-03-04 68.90 69.00 66.30 66.40 2.3M
2022-03-03 67.00 68.60 66.80 68.40 1.6M
2022-03-02 66.30 67.80 64.90 66.20 1.3M
2022-03-01 66.50 68.10 66.50 66.90 1.3M
2022-02-25 66.80 67.20 65.00 65.10 1.5M
2022-02-24 68.10 68.40 63.50 63.90 2.6M
2022-02-23 68.50 69.50 68.30 68.90 0.9M
2022-02-22 70.40 71.30 67.70 68.10 2.1M
2022-02-21 71.50 71.80 70.00 70.50 1.3M
2022-02-18 71.50 72.50 71.00 72.00 1.3M
2022-02-17 72.00 73.70 71.80 72.20 2.2M
2022-02-16 71.10 74.40 71.10 72.80 4.6M
2022-02-15 69.40 71.20 68.70 69.00 2.3M
2022-02-14 70.90 71.20 68.00 68.10 3.1M
2022-02-11 73.20 73.40 72.10 72.10 2.2M
2022-02-10 72.90 76.50 72.70 73.60 6.6M
2022-02-09 72.60 73.60 71.20 72.70 6.1M
2022-02-08 74.10 76.40 73.90 74.70 2.6M
2022-02-07 72.90 74.80 72.10 74.80 3.5M
2022-01-26 73.50 74.90 72.80 72.90 9.7M
2022-01-25 76.80 79.30 72.60 72.60 13.8M
2022-01-24 81.60 83.30 76.00 77.50 13.7M
2022-01-21 81.20 84.90 81.20 83.50 16.6M
2022-01-20 86.10 88.30 83.10 83.10 39.9M
2022-01-19 81.60 87.50 78.80 84.00 48.5M
2022-01-18 74.80 80.30 73.70 79.70 8.8M
2022-01-17 72.50 77.60 71.70 76.20 7.6M
2022-01-14 75.50 75.50 70.10 71.80 5.6M
2022-01-13 78.50 79.40 75.60 76.70 6.6M
2022-01-12 84.40 84.50 77.00 77.00 6.7M
2022-01-11 85.00 86.60 80.40 82.20 10.3M
2022-01-10 83.00 86.60 82.70 82.70 10.7M
2022-01-07 89.90 94.00 86.50 91.80 24.1M
2022-01-06 82.80 91.00 82.00 86.90 19.0M
2022-01-05 90.70 91.60 80.90 84.20 19.8M
2022-01-04 85.30 89.50 85.00 89.50 7.8M
2022-01-03 77.00 83.00 76.10 81.40 15.7M