佰研

3205
🏛️ 中国台湾 →
54.00
最后更新: 2025-09-26
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
2025-09-26 53.70 54.60 52.20 54.00 0.2M
2025-09-25 54.00 55.80 53.30 54.10 0.6M
2025-09-24 51.40 54.50 51.40 53.20 0.4M
2025-09-23 51.10 52.50 50.70 51.30 0.1M
2025-09-22 51.00 51.80 50.60 51.00 0.1M
2025-09-19 50.50 51.80 50.50 51.20 0.1M
2025-09-18 51.30 51.30 50.20 50.50 0.1M
2025-09-17 50.50 51.50 50.50 51.30 0.1M
2025-09-16 51.30 51.80 50.50 50.50 0.2M
2025-09-15 51.10 51.50 50.30 50.90 0.2M
2025-09-12 52.50 53.00 51.00 51.10 0.4M
2025-09-11 52.50 54.20 50.70 52.50 1.1M
2025-09-10 61.20 61.60 54.90 54.90 2.1M
2025-09-09 56.40 61.30 55.80 61.00 1.4M
2025-09-08 55.00 57.20 55.00 56.30 0.5M
2025-09-05 55.30 55.30 53.90 54.60 0.3M
2025-09-04 56.10 56.10 54.20 54.60 0.3M
2025-09-03 55.10 56.50 54.00 54.50 0.4M
2025-09-02 57.00 57.00 53.70 54.90 0.6M
2025-09-01 58.00 59.30 56.30 57.00 1.0M
2025-08-29 55.90 59.20 54.00 57.50 1.7M
2025-08-28 52.00 56.80 51.70 54.70 1.6M
2025-08-27 51.20 52.90 51.20 51.80 0.5M
2025-08-26 51.00 51.10 50.00 50.30 0.2M
2025-08-25 51.30 51.60 50.00 50.80 0.2M
2025-08-22 53.90 53.90 50.50 50.90 0.4M
2025-08-21 50.00 53.50 50.00 52.00 0.7M
2025-08-20 49.35 50.40 47.80 49.55 0.3M
2025-08-19 47.85 51.70 47.15 49.30 0.5M
2025-08-18 47.90 48.00 47.45 47.65 0.1M
2025-08-15 47.40 47.90 46.90 47.90 0.1M
2025-08-14 47.70 48.00 47.00 47.30 0.1M
2025-08-13 47.90 47.90 47.00 47.60 0.1M
2025-08-12 48.40 48.85 47.80 47.90 0.2M
2025-08-11 47.30 48.15 47.30 48.10 0.2M
2025-08-08 46.20 47.70 46.05 47.30 0.2M
2025-08-07 46.00 46.35 45.60 46.10 0.1M
2025-08-06 46.25 46.70 45.70 45.70 0.1M
2025-08-05 46.05 47.45 46.05 46.25 0.2M
2025-08-04 44.60 46.20 44.15 45.50 0.1M
2025-08-01 44.90 46.20 43.80 45.55 0.2M
2025-07-31 46.05 46.50 44.80 45.05 0.4M
2025-07-30 46.50 47.35 45.95 45.95 0.4M
2025-07-29 48.10 48.60 46.30 46.90 0.6M
2025-07-28 49.75 49.75 48.50 48.50 0.3M
2025-07-25 50.30 51.30 49.00 49.00 0.4M
2025-07-24 50.20 50.20 49.35 49.90 0.2M
2025-07-23 49.95 50.30 49.50 49.85 0.2M
2025-07-22 50.60 51.30 49.40 49.70 0.6M
2025-07-21 50.90 52.00 50.30 50.70 0.3M
2025-07-18 52.50 52.60 50.80 51.40 0.9M
2025-07-17 52.50 53.30 51.60 52.40 1.8M
2025-07-16 48.75 52.80 48.75 52.50 2.3M
2025-07-15 48.50 48.80 47.95 48.45 0.4M
2025-07-14 50.40 50.40 48.35 48.35 0.5M
2025-07-11 50.00 50.00 48.10 48.80 0.5M
2025-07-10 48.30 49.40 48.00 48.80 0.6M
2025-07-09 50.40 50.40 47.95 48.05 1.1M
2025-07-08 50.00 51.30 49.70 50.20 0.6M
2025-07-07 51.20 52.60 50.00 50.60 1.2M
2025-07-04 51.90 52.80 50.30 50.80 1.2M
2025-07-03 52.80 53.10 51.20 51.80 1.1M
2025-07-02 52.30 53.60 51.10 52.20 2.2M
2025-07-01 54.60 57.90 52.50 52.80 13.0M
2025-06-30 48.45 52.70 48.30 52.70 4.2M
2025-06-27 49.10 49.70 47.95 47.95 1.1M
2025-06-26 50.30 51.10 48.90 49.30 1.6M
2025-06-25 51.90 52.60 50.30 50.40 2.3M
2025-06-24 54.30 55.70 52.10 52.70 10.4M
2025-06-23 47.45 52.80 46.55 52.80 10.1M
2025-06-20 51.50 54.20 48.00 48.00 15.9M
2025-06-19 46.10 49.30 46.10 49.30 3.8M
2025-06-18 43.00 44.85 41.60 44.85 1.5M
2025-06-17 42.30 42.80 40.80 40.80 0.6M
2025-06-16 43.05 45.15 42.20 42.30 1.2M
2025-06-13 44.55 46.00 42.80 43.05 1.7M
2025-06-12 50.90 52.40 44.60 44.60 7.2M
2025-06-11 42.70 47.65 41.25 47.65 1.4M
2025-06-10 43.35 45.00 43.35 43.35 0.2M
2025-06-09 42.10 44.50 42.10 43.95 0.1M
2025-06-06 40.90 42.90 40.90 42.25 0.1M
2025-06-05 44.55 44.60 43.30 43.30 0.1M
2025-06-04 46.50 46.50 44.60 44.60 0.2M
2025-06-03 42.70 45.60 42.70 45.60 0.3M
2025-06-02 43.95 43.95 42.35 42.55 0.1M
2025-05-29 42.65 43.00 42.00 43.00 0.2M
2025-05-28 42.45 42.80 42.20 42.20 0.3M
2025-05-27 41.70 42.00 40.50 41.35 0.3M
2025-05-26 45.90 45.90 41.20 41.20 1.4M
2025-05-23 42.95 45.80 42.15 45.75 1.3M
2025-05-22 43.70 43.70 40.70 41.65 1.6M
2025-05-21 39.75 39.75 39.75 39.75 0.8M
2025-05-20 35.50 36.15 34.60 36.15 0.9M
2025-05-19 32.20 32.90 31.30 32.90 0.8M
2025-05-16 28.30 29.95 28.30 29.95 1.0M
2025-05-15 24.80 27.25 24.80 27.25 0.4M
2025-05-14 24.90 24.95 24.50 24.80 0.0M
2025-05-13 24.20 24.55 23.85 24.30 0.1M
2025-05-12 23.50 24.25 23.50 24.00 0.1M
2025-05-09 23.85 23.90 23.35 23.35 0.1M
2025-05-08 23.20 23.70 23.00 23.70 0.0M
2025-05-07 22.75 23.30 22.75 22.95 0.0M
2025-05-06 23.20 23.80 23.00 23.20 0.1M
2025-05-05 25.50 25.50 23.65 23.85 0.1M
2025-05-02 23.55 25.70 23.55 24.90 0.2M
2025-04-30 24.05 24.05 23.30 23.40 0.1M
2025-04-29 23.70 23.70 23.10 23.45 0.0M
2025-04-28 23.40 23.65 23.20 23.25 0.0M
2025-04-25 23.70 23.70 22.80 23.15 0.0M
2025-04-24 22.30 23.20 22.30 23.20 0.0M
2025-04-23 22.55 22.95 22.40 22.70 0.0M
2025-04-22 21.50 22.55 21.50 21.85 0.1M
2025-04-21 23.00 23.00 21.80 22.25 0.1M
2025-04-18 23.60 23.80 23.20 23.40 0.1M
2025-04-17 23.05 24.00 23.05 23.85 0.1M
2025-04-16 23.80 24.00 23.50 23.60 0.0M
2025-04-15 22.80 23.95 22.80 23.85 0.0M
2025-04-14 22.15 23.35 22.15 22.70 0.1M
2025-04-11 21.55 22.35 21.30 22.05 0.2M
2025-04-10 22.05 24.25 22.05 23.55 0.3M
2025-04-09 22.35 22.90 22.35 22.35 0.2M
2025-04-08 24.80 25.55 24.80 24.80 0.3M
2025-04-07 27.55 27.55 27.55 27.55 0.0M
2025-04-02 29.60 30.60 29.60 30.60 0.1M
2025-04-01 29.20 30.55 29.20 30.25 0.1M
2025-03-31 31.20 31.90 29.45 29.65 0.1M
2025-03-28 32.55 32.55 31.00 32.20 0.1M
2025-03-27 32.20 32.90 31.80 32.55 0.1M
2025-03-26 32.60 33.20 32.20 32.20 0.0M
2025-03-25 32.75 33.00 32.50 32.85 0.1M
2025-03-24 32.70 33.30 32.70 32.75 0.1M
2025-03-21 33.50 33.50 32.85 33.20 0.0M
2025-03-20 32.50 33.10 32.50 33.10 0.1M
2025-03-19 32.55 33.00 32.30 32.70 0.1M
2025-03-18 33.20 33.20 32.40 32.80 0.1M
2025-03-17 32.75 32.75 32.30 32.60 0.1M
2025-03-14 32.10 32.80 31.60 32.40 0.1M
2025-03-13 31.50 32.15 31.50 31.90 0.0M
2025-03-12 31.25 32.50 31.20 32.00 0.0M
2025-03-11 31.50 31.70 30.50 31.70 0.1M
2025-03-10 31.95 32.30 31.80 31.80 0.0M
2025-03-07 32.20 32.35 31.75 32.20 0.0M
2025-03-06 31.50 32.65 31.35 32.20 0.1M
2025-03-05 31.40 31.75 31.30 31.75 0.0M
2025-03-04 30.95 31.60 30.95 31.60 0.1M
2025-03-03 32.25 32.55 31.20 31.20 0.1M
2025-02-27 33.00 33.25 32.05 32.65 0.0M
2025-02-26 33.20 33.30 32.85 33.05 0.0M
2025-02-25 33.45 33.55 33.30 33.50 0.0M
2025-02-24 33.30 33.50 33.00 33.45 0.0M
2025-02-21 32.50 33.35 32.50 33.20 0.0M
2025-02-20 32.40 32.80 32.25 32.50 0.0M
2025-02-19 32.15 32.50 32.15 32.35 0.0M
2025-02-18 32.70 32.70 32.05 32.35 0.0M
2025-02-17 32.30 32.60 32.15 32.50 0.0M
2025-02-14 32.25 32.75 32.00 32.35 0.0M
2025-02-13 31.95 32.85 31.95 32.35 0.0M
2025-02-12 32.35 32.45 31.70 32.25 0.0M
2025-02-11 32.45 32.45 31.95 32.35 0.0M
2025-02-10 32.05 32.90 32.05 32.35 0.0M
2025-02-07 32.40 32.60 31.95 32.35 0.0M
2025-02-06 31.75 32.35 31.60 32.35 0.0M
2025-02-05 32.00 32.20 31.75 32.00 0.0M
2025-02-04 31.80 32.60 31.30 31.80 0.0M
2025-02-03 32.00 32.30 31.55 31.95 0.0M
2025-01-22 32.55 32.65 31.80 32.30 0.0M
2025-01-21 32.80 32.90 31.70 32.50 0.0M
2025-01-20 34.00 34.40 32.00 32.95 0.0M
2025-01-17 33.60 34.45 33.40 33.95 0.0M
2025-01-16 34.65 34.65 33.85 33.95 0.0M
2025-01-15 34.55 34.85 33.75 34.50 0.0M
2025-01-14 33.95 34.85 33.50 34.85 0.0M
2025-01-13 33.20 35.25 33.20 33.35 0.0M
2025-01-10 34.95 35.85 32.60 32.60 0.5M
2025-01-09 31.60 34.75 31.40 33.80 0.0M
2025-01-08 30.75 32.20 30.70 31.60 0.0M
2025-01-07 30.50 31.30 30.40 30.75 0.0M
2025-01-06 31.00 31.10 30.50 30.65 0.0M
2025-01-03 31.45 31.90 30.60 30.65 0.1M
2025-01-02 31.65 32.40 31.30 31.45 0.0M