昱捷

3232
🏛️ 中国台湾 →
25.85
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
2021-12-30 25.55 26.10 25.55 25.69 0.0M
2021-12-29 25.51 25.74 25.46 25.60 0.0M
2021-12-28 25.64 25.87 25.51 25.51 0.0M
2021-12-27 25.87 27.02 25.60 25.60 0.0M
2021-12-24 25.78 25.92 25.74 25.74 0.0M
2021-12-23 25.87 26.20 25.64 25.74 0.0M
2021-12-22 25.78 26.01 25.69 25.74 0.0M
2021-12-21 25.87 25.92 25.69 25.74 0.0M
2021-12-20 25.55 26.01 25.42 25.78 0.0M
2021-12-17 25.92 26.24 25.60 25.60 0.0M
2021-12-16 25.69 26.33 25.42 25.78 0.0M
2021-12-15 25.42 25.97 25.42 25.51 0.0M
2021-12-14 28.03 28.03 25.32 25.42 0.0M
2021-12-13 26.10 28.03 25.87 28.03 0.0M
2021-12-10 26.06 26.06 25.32 25.51 0.0M
2021-12-09 26.10 26.20 25.74 25.74 0.0M
2021-12-08 25.78 26.10 25.46 25.69 0.0M
2021-12-07 25.42 25.69 25.32 25.46 0.0M
2021-12-06 25.87 26.06 25.23 25.32 0.0M
2021-12-03 25.19 25.97 25.19 25.55 0.0M
2021-12-02 25.51 26.10 25.00 25.19 0.0M
2021-12-01 25.51 25.78 25.05 25.60 0.0M
2021-11-30 25.37 25.97 25.00 25.42 0.0M
2021-11-29 24.96 25.60 24.68 25.00 0.0M
2021-11-26 25.69 25.83 24.77 25.69 0.0M
2021-11-25 25.42 26.42 25.23 25.69 0.0M
2021-11-24 25.23 25.74 24.91 25.28 0.0M
2021-11-23 26.52 26.84 25.23 25.23 0.0M
2021-11-22 28.21 28.21 26.56 26.98 0.0M
2021-11-19 27.80 29.54 27.80 28.26 0.0M
2021-11-18 26.15 27.80 25.87 27.75 0.0M
2021-11-17 25.19 25.97 24.41 25.87 0.0M
2021-11-16 25.60 26.10 25.09 25.19 0.0M
2021-11-15 26.61 26.61 25.28 25.42 0.0M
2021-11-12 26.20 26.47 25.74 26.06 0.0M
2021-11-11 26.61 26.79 26.15 26.20 0.0M
2021-11-10 26.61 26.61 26.10 26.52 0.0M
2021-11-09 26.38 26.84 26.01 26.24 0.0M
2021-11-08 26.79 27.16 26.01 26.06 0.0M
2021-11-05 26.70 26.70 26.01 26.42 0.0M
2021-11-04 26.47 26.79 26.20 26.33 0.0M
2021-11-03 26.38 27.02 26.01 26.38 0.0M
2021-11-02 27.34 28.63 26.15 26.38 0.0M
2021-11-01 26.93 27.02 26.42 26.75 0.0M
2021-10-29 26.88 27.62 26.61 26.88 0.0M
2021-10-28 27.02 27.02 26.15 26.88 0.0M
2021-10-27 26.79 27.48 26.06 27.11 0.0M
2021-10-26 26.98 27.75 25.92 26.29 0.0M
2021-10-25 30.09 30.09 27.43 27.43 0.0M
2021-10-22 30.51 31.47 30.00 30.46 0.0M
2021-10-21 30.46 31.20 29.41 29.82 0.0M
2021-10-20 32.30 32.34 30.09 30.09 0.0M
2021-10-19 31.43 32.34 31.29 31.88 0.0M
2021-10-18 33.49 33.49 30.74 32.02 0.0M
2021-10-15 30.92 33.72 30.00 33.72 0.0M
2021-10-14 32.02 33.21 29.82 30.74 0.0M
2021-10-13 32.98 33.44 30.42 32.57 0.0M
2021-10-12 36.88 36.88 33.49 33.49 0.0M
2021-10-08 39.32 39.87 37.21 37.21 0.0M
2021-10-07 39.45 40.92 37.66 38.81 0.0M
2021-10-06 36.88 40.00 36.88 38.99 0.0M
2021-10-05 32.39 36.43 32.39 36.43 0.0M
2021-10-04 33.90 34.41 32.16 33.12 0.0M
2021-10-01 32.94 33.49 30.14 33.03 0.0M
2021-09-30 32.11 33.67 30.78 33.49 0.0M
2021-09-29 35.32 35.97 32.62 32.62 0.0M
2021-09-28 34.59 36.24 34.59 36.24 0.0M
2021-09-27 35.28 35.32 34.50 35.14 0.0M
2021-09-24 35.74 36.65 34.50 35.46 0.0M
2021-09-23 32.11 34.54 32.11 34.54 0.0M
2021-09-22 30.28 31.56 29.82 31.43 0.0M
2021-09-17 30.32 31.10 29.59 31.10 0.0M
2021-09-16 30.46 31.10 29.41 30.37 0.0M
2021-09-15 29.36 30.32 28.63 30.32 0.0M
2021-09-14 27.53 30.65 26.88 29.09 0.0M
2021-09-13 27.34 28.81 26.42 28.81 0.0M
2021-09-10 25.00 26.33 24.13 26.33 0.0M
2021-09-09 22.02 23.95 21.84 23.95 0.0M
2021-09-08 20.60 21.79 20.19 21.79 0.0M
2021-09-07 20.37 20.37 19.31 19.82 0.0M
2021-09-06 18.67 18.81 18.35 18.67 0.0M
2021-09-03 18.67 18.81 18.30 18.53 0.0M
2021-09-02 19.13 19.31 18.49 18.53 0.0M
2021-09-01 19.27 19.31 18.99 19.13 0.0M
2021-08-31 19.13 19.13 18.81 19.08 0.0M
2021-08-30 19.08 19.41 18.76 19.13 0.0M
2021-08-27 18.72 19.13 18.40 19.08 0.0M
2021-08-26 19.31 19.59 18.67 18.67 0.0M
2021-08-25 18.40 19.18 18.17 19.18 0.0M
2021-08-24 18.30 18.40 17.89 18.21 0.0M
2021-08-23 18.08 18.72 18.08 18.08 0.0M
2021-08-20 18.12 18.26 17.66 18.08 0.0M
2021-08-19 18.26 18.44 17.62 17.98 0.0M
2021-08-18 18.40 18.76 18.26 18.35 0.0M
2021-08-17 18.40 18.72 18.08 18.40 0.0M
2021-08-16 18.21 18.81 18.12 18.40 0.0M
2021-08-13 18.35 19.08 18.03 18.40 0.0M
2021-08-12 17.89 19.41 17.80 18.08 0.0M
2021-08-11 18.53 19.04 17.66 17.66 0.0M
2021-08-10 17.52 19.13 17.07 18.99 0.0M
2021-08-09 17.94 17.94 17.25 17.48 0.0M
2021-08-06 17.89 18.44 17.89 17.98 0.0M
2021-08-05 18.26 18.26 17.85 17.89 0.0M
2021-08-04 18.67 18.67 17.98 17.98 0.0M
2021-08-03 19.13 19.13 18.63 18.63 0.0M
2021-08-02 19.41 19.41 19.04 19.08 0.0M
2021-07-30 19.82 19.82 18.99 19.08 0.0M
2021-07-29 19.45 19.45 19.04 19.45 0.0M
2021-07-28 20.00 20.37 19.08 19.08 0.0M
2021-07-27 21.84 21.84 19.96 20.69 0.0M
2021-07-26 19.04 20.87 18.86 20.87 0.0M
2021-07-23 19.96 20.46 18.99 18.99 0.0M
2021-07-22 19.73 20.05 18.90 19.73 0.0M
2021-07-21 19.73 20.60 18.99 19.73 0.0M
2021-07-20 20.05 20.05 18.90 19.54 0.0M
2021-07-19 20.92 21.01 19.54 20.19 0.0M
2021-07-16 18.21 20.05 18.12 20.05 0.0M
2021-07-15 18.08 18.35 18.08 18.26 0.0M
2021-07-14 18.40 18.49 18.08 18.17 0.0M
2021-07-13 18.21 18.63 17.98 18.44 0.0M
2021-07-12 18.67 18.90 18.21 18.21 0.0M
2021-07-09 18.35 18.53 18.26 18.44 0.0M
2021-07-08 18.35 18.76 18.26 18.63 0.0M
2021-07-07 19.18 19.54 18.12 18.58 0.0M
2021-07-06 17.25 18.67 17.07 18.67 0.0M
2021-07-05 16.97 17.16 16.74 16.97 0.0M
2021-07-02 16.79 16.93 16.52 16.74 0.0M
2021-07-01 16.70 16.88 16.19 16.70 0.0M
2021-06-30 18.12 18.44 16.52 16.52 0.0M
2021-06-29 18.49 18.49 17.80 18.35 0.0M
2021-06-28 18.90 18.90 17.52 18.40 0.0M
2021-06-25 19.22 19.22 18.17 18.35 0.0M
2021-06-24 19.18 19.18 18.26 18.81 0.0M
2021-06-23 18.44 18.63 18.12 18.17 0.0M
2021-06-22 19.41 19.68 18.17 18.17 0.0M
2021-06-21 19.41 19.41 18.35 19.13 0.0M
2021-06-18 19.45 19.59 19.13 19.13 0.0M
2021-06-17 19.82 19.82 19.36 19.41 0.0M
2021-06-16 20.51 20.51 19.64 19.86 0.0M
2021-06-15 20.74 20.74 20.09 20.46 0.0M
2021-06-11 20.97 21.06 20.14 20.60 0.0M
2021-06-10 21.01 21.01 19.45 20.51 0.0M
2021-06-09 20.92 20.92 20.37 20.69 0.0M
2021-06-08 21.06 21.06 20.51 20.69 0.0M
2021-06-07 20.55 21.10 20.37 20.69 0.0M
2021-06-04 21.38 21.38 20.37 20.64 0.0M
2021-06-03 21.56 21.56 20.83 21.15 0.0M
2021-06-02 21.70 22.07 21.10 21.19 0.0M
2021-06-01 22.48 22.48 21.56 22.07 0.0M
2021-05-31 21.88 22.34 21.61 21.97 0.0M
2021-05-28 20.83 21.56 20.14 21.56 0.0M
2021-05-27 20.60 21.10 20.23 20.46 0.0M
2021-05-26 20.60 20.69 19.96 20.69 0.0M
2021-05-25 21.10 21.10 20.19 20.55 0.0M
2021-05-24 19.73 20.69 19.64 20.46 0.0M
2021-05-21 19.27 20.00 18.81 20.00 0.0M
2021-05-20 19.45 19.45 18.21 18.99 0.0M
2021-05-19 18.86 19.45 17.34 18.90 0.0M
2021-05-18 18.67 19.96 18.44 19.08 0.0M
2021-05-17 18.53 19.86 18.26 18.26 0.0M
2021-05-14 21.10 21.97 19.36 20.28 0.0M
2021-05-13 20.09 21.06 18.30 20.00 0.0M
2021-05-12 22.25 22.25 20.09 20.19 0.0M
2021-05-11 23.44 23.99 22.30 22.30 0.0M
2021-05-10 23.67 24.73 21.84 24.73 0.0M
2021-05-07 21.10 23.31 21.10 23.12 0.0M
2021-05-06 21.88 21.88 20.83 21.19 0.0M
2021-05-05 21.88 22.48 20.83 21.56 0.0M
2021-05-04 22.94 23.31 20.37 22.07 0.0M
2021-05-03 23.40 23.86 22.20 22.62 0.0M
2021-04-29 21.38 22.16 20.74 22.16 0.0M
2021-04-28 21.93 22.20 21.15 21.29 0.0M
2021-04-27 22.20 22.20 20.64 21.61 0.0M
2021-04-26 21.97 22.39 21.75 22.25 0.0M
2021-04-23 21.29 21.79 20.23 21.79 0.0M
2021-04-22 22.39 22.43 19.64 21.56 0.0M
2021-04-21 18.81 20.41 18.81 20.41 0.0M
2021-04-20 17.94 18.76 17.52 18.58 0.0M
2021-04-19 17.43 18.17 16.97 17.94 0.0M
2021-04-16 16.10 17.57 16.10 16.84 0.0M
2021-04-15 15.78 16.42 15.60 16.06 0.0M
2021-04-14 15.60 15.78 15.00 15.69 0.0M
2021-04-13 15.69 15.69 15.37 15.46 0.0M
2021-04-12 16.29 16.29 15.51 15.78 0.0M
2021-04-09 15.41 16.52 15.00 16.24 0.0M
2021-04-08 13.95 15.32 13.95 15.32 0.0M
2021-04-07 13.99 13.99 13.85 13.95 0.0M
2021-04-06 14.04 14.04 13.95 13.99 0.0M
2021-04-01 13.99 13.99 13.85 13.95 0.0M
2021-03-31 14.18 14.18 13.90 13.90 0.0M
2021-03-30 14.18 14.18 14.08 14.08 0.0M
2021-03-29 13.99 14.18 13.81 14.04 0.0M
2021-03-26 14.18 14.18 13.67 13.85 0.0M
2021-03-25 14.27 14.27 13.99 14.04 0.0M
2021-03-24 14.22 14.22 14.13 14.18 0.0M
2021-03-23 14.31 14.31 14.13 14.13 0.0M
2021-03-22 14.18 14.27 14.13 14.13 0.0M
2021-03-19 14.31 14.50 14.04 14.18 0.0M
2021-03-18 14.45 14.45 14.22 14.31 0.0M
2021-03-17 14.41 14.50 14.22 14.31 0.0M
2021-03-16 14.45 14.45 14.22 14.27 0.0M
2021-03-15 14.36 14.45 14.27 14.41 0.0M
2021-03-12 14.59 14.59 14.22 14.41 0.0M
2021-03-11 14.45 14.59 14.36 14.41 0.0M
2021-03-10 14.59 14.59 14.31 14.45 0.0M
2021-03-09 14.27 14.50 14.04 14.45 0.0M
2021-03-08 14.45 14.45 14.08 14.08 0.0M
2021-03-05 14.31 14.31 14.13 14.27 0.0M
2021-03-04 14.50 14.59 14.31 14.31 0.0M
2021-03-03 14.45 14.59 14.31 14.50 0.0M
2021-03-02 14.36 14.63 14.31 14.31 0.0M
2021-02-26 13.99 14.36 13.99 14.18 0.0M
2021-02-25 14.13 14.22 13.99 14.04 0.0M
2021-02-24 14.36 14.54 13.99 13.99 0.0M
2021-02-23 14.36 14.54 14.31 14.31 0.0M
2021-02-22 14.04 14.45 14.04 14.41 0.0M
2021-02-19 14.22 14.22 13.95 14.08 0.0M
2021-02-18 13.63 14.22 13.49 14.22 0.0M
2021-02-17 13.49 13.67 13.35 13.49 0.0M
2021-02-05 13.26 13.49 13.17 13.44 0.0M
2021-02-04 13.17 13.26 13.12 13.12 0.0M
2021-02-03 13.30 13.30 13.03 13.12 0.0M
2021-02-02 13.30 13.30 13.17 13.21 0.0M
2021-02-01 13.40 13.44 13.17 13.17 0.0M
2021-01-29 13.30 13.53 13.30 13.35 0.0M
2021-01-28 13.07 13.21 12.98 13.21 0.0M
2021-01-27 13.30 13.30 13.03 13.17 0.0M
2021-01-26 13.49 13.63 13.12 13.12 0.0M
2021-01-25 12.98 13.63 12.98 13.49 0.0M
2021-01-22 13.40 13.49 12.89 12.98 0.0M
2021-01-21 13.72 13.85 13.21 13.21 0.0M
2021-01-20 14.04 14.08 13.40 13.53 0.0M
2021-01-19 14.18 14.18 14.04 14.04 0.0M
2021-01-18 14.22 14.50 13.95 14.04 0.0M
2021-01-15 14.54 14.54 14.27 14.27 0.0M
2021-01-14 14.59 14.59 14.41 14.45 0.0M
2021-01-13 14.54 14.63 14.45 14.50 0.0M
2021-01-12 14.68 14.68 14.36 14.36 0.0M
2021-01-11 14.73 14.73 14.59 14.73 0.0M
2021-01-08 14.82 14.82 14.54 14.54 0.0M
2021-01-07 14.82 14.82 14.59 14.68 0.0M
2021-01-06 15.05 15.05 14.59 14.63 0.0M
2021-01-05 15.05 15.05 14.82 14.86 0.0M
2021-01-04 14.96 15.05 14.86 14.91 0.0M