士电

1503
🏛️ 中国台湾 →
179.50
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
2025-09-26 184.50 185.00 177.50 179.50 2.0M
2025-09-25 183.00 187.00 183.00 183.00 1.6M
2025-09-24 184.00 189.00 183.00 183.00 3.7M
2025-09-23 184.50 185.00 181.50 183.00 1.1M
2025-09-22 184.50 185.50 183.00 184.50 0.8M
2025-09-19 185.00 185.00 181.50 183.50 1.5M
2025-09-18 184.00 187.50 183.00 184.00 1.8M
2025-09-17 190.00 190.00 182.50 183.00 2.8M
2025-09-16 189.00 191.50 185.50 190.50 2.3M
2025-09-15 196.50 198.00 189.00 189.00 2.2M
2025-09-12 196.00 197.50 194.00 195.00 1.7M
2025-09-11 200.00 200.00 193.00 193.50 2.5M
2025-09-10 194.00 197.00 192.50 196.50 3.4M
2025-09-09 192.00 195.00 190.00 192.50 3.0M
2025-09-08 191.00 192.00 188.00 189.50 1.1M
2025-09-05 195.00 197.50 189.00 190.00 3.4M
2025-09-04 187.00 197.00 187.00 193.00 5.2M
2025-09-03 186.00 187.00 183.50 185.00 1.9M
2025-09-02 192.00 193.00 182.50 186.00 4.3M
2025-09-01 205.00 209.50 191.00 191.00 14.2M
2025-08-29 188.50 203.00 188.50 200.50 13.9M
2025-08-28 192.00 194.50 185.50 187.50 7.9M
2025-08-27 182.00 184.00 181.00 183.50 1.5M
2025-08-26 183.00 183.00 180.00 181.00 1.8M
2025-08-25 179.00 185.00 179.00 184.00 4.3M
2025-08-22 176.00 179.00 174.00 177.00 1.7M
2025-08-21 174.50 175.50 172.50 175.00 1.8M
2025-08-20 176.00 177.50 172.00 173.50 1.9M
2025-08-19 176.50 182.50 176.50 177.50 2.7M
2025-08-18 174.50 176.00 173.00 176.00 2.3M
2025-08-15 176.50 176.50 173.50 174.50 2.0M
2025-08-14 179.00 179.50 176.00 176.50 1.3M
2025-08-13 181.50 182.00 176.00 177.50 1.9M
2025-08-12 184.00 185.50 179.50 180.00 2.7M
2025-08-11 187.50 189.50 184.00 184.50 2.0M
2025-08-08 187.50 187.50 185.50 186.00 1.4M
2025-08-07 187.50 188.50 185.00 187.00 2.8M
2025-08-06 184.00 188.00 183.50 185.00 2.9M
2025-08-05 182.00 185.00 180.50 184.00 2.5M
2025-08-04 179.50 182.00 177.50 181.50 1.2M
2025-08-01 176.50 182.00 175.50 181.50 2.0M
2025-07-31 180.00 180.50 178.00 178.50 0.9M
2025-07-30 180.00 180.50 177.00 180.00 1.0M
2025-07-29 179.00 182.50 178.00 179.00 1.5M
2025-07-28 182.00 183.50 178.50 180.00 1.6M
2025-07-25 181.50 182.50 179.00 179.00 1.1M
2025-07-24 179.00 181.00 179.00 180.50 1.4M
2025-07-23 176.00 185.00 176.00 182.00 3.9M
2025-07-22 185.00 186.00 175.50 176.00 3.6M
2025-07-21 184.00 185.00 183.00 185.00 0.8M
2025-07-18 185.50 186.00 183.00 184.00 1.4M
2025-07-17 185.50 186.50 183.50 184.50 1.3M
2025-07-16 190.00 190.00 185.00 185.00 2.4M
2025-07-15 188.50 190.50 186.00 187.00 2.6M
2025-07-14 189.00 194.00 187.00 187.00 12.5M
2025-07-11 183.00 192.00 181.50 188.50 11.0M
2025-07-10 177.00 180.00 176.50 180.00 1.2M
2025-07-09 176.00 178.00 173.50 178.00 1.0M
2025-07-08 175.00 177.50 172.50 176.00 1.5M
2025-07-07 180.50 180.50 176.50 177.00 1.5M
2025-07-04 185.50 185.50 180.00 180.50 2.0M
2025-07-03 185.00 187.50 184.00 185.50 2.2M
2025-07-02 180.00 185.50 179.50 184.50 3.1M
2025-07-01 180.50 183.00 180.00 180.50 1.5M
2025-06-30 185.00 185.00 179.50 179.50 2.2M
2025-06-27 186.50 189.00 183.50 184.00 6.0M
2025-06-26 184.00 186.00 183.00 183.50 1.9M
2025-06-25 186.50 186.50 182.50 182.50 1.8M
2025-06-24 187.00 187.00 182.00 184.50 4.3M
2025-06-23 176.50 184.00 175.00 183.00 3.2M
2025-06-20 181.50 183.00 178.50 179.50 4.2M
2025-06-19 187.50 189.00 181.50 183.00 4.7M
2025-06-18 184.00 194.00 184.00 187.00 14.1M
2025-06-17 185.50 187.00 183.50 185.00 3.9M
2025-06-16 181.00 184.50 179.50 184.50 3.3M
2025-06-13 181.50 188.00 180.50 181.50 7.4M
2025-06-12 180.00 185.00 179.50 181.50 4.6M
2025-06-11 180.00 184.00 178.50 181.00 6.6M
2025-06-10 175.50 177.50 174.00 177.00 1.9M
2025-06-09 175.00 177.00 173.50 174.00 2.4M
2025-06-06 174.50 176.00 173.00 173.00 2.0M
2025-06-05 174.50 178.00 172.50 172.50 2.9M
2025-06-04 174.50 176.00 172.50 175.50 2.7M
2025-06-03 173.50 177.50 171.50 172.00 3.6M
2025-06-02 176.50 177.50 172.00 173.00 4.2M
2025-05-29 183.50 184.00 176.00 179.00 4.7M
2025-05-28 186.00 186.50 179.50 182.00 5.2M
2025-05-27 189.50 190.50 182.00 183.00 9.4M
2025-05-26 195.00 195.50 187.00 187.00 11.3M
2025-05-23 190.00 198.00 187.00 194.50 20.0M
2025-05-22 183.50 196.50 181.50 188.50 26.5M
2025-05-21 182.50 183.00 178.50 181.00 7.0M
2025-05-20 194.50 197.50 184.00 184.00 22.6M
2025-05-19 188.00 202.00 185.00 193.50 43.4M
2025-05-16 171.50 184.00 171.50 184.00 17.8M
2025-05-15 168.00 170.00 165.50 167.50 2.0M
2025-05-14 167.00 170.00 165.50 167.50 2.3M
2025-05-13 167.00 168.00 165.00 165.00 2.1M
2025-05-12 166.50 171.00 165.50 165.50 3.9M
2025-05-09 169.00 170.00 163.50 166.00 2.9M
2025-05-08 169.00 169.50 166.00 166.00 2.4M
2025-05-07 170.00 171.00 166.00 166.50 3.1M
2025-05-06 171.50 172.50 166.00 170.00 11.3M
2025-05-05 163.50 171.50 162.50 171.00 19.7M
2025-05-02 144.50 156.00 144.00 156.00 3.2M
2025-04-30 144.00 145.50 141.00 142.00 1.1M
2025-04-29 142.00 144.50 139.50 144.50 1.1M
2025-04-28 141.00 141.50 139.00 140.50 0.6M
2025-04-25 142.00 143.00 139.00 139.50 1.0M
2025-04-24 141.00 141.00 137.50 138.50 0.7M
2025-04-23 139.00 141.00 138.00 140.50 1.1M
2025-04-22 136.00 139.00 133.50 134.50 1.0M
2025-04-21 139.00 140.50 137.50 138.00 0.7M
2025-04-18 143.00 143.50 139.50 140.00 1.1M
2025-04-17 139.00 142.50 137.50 142.50 1.2M
2025-04-16 142.00 144.50 140.00 141.00 1.6M
2025-04-15 139.00 147.00 139.00 143.50 2.7M
2025-04-14 140.00 144.50 136.00 137.50 3.7M
2025-04-11 123.00 136.50 120.00 136.50 4.2M
2025-04-10 124.50 124.50 123.00 124.50 1.0M
2025-04-09 117.00 120.50 113.50 113.50 3.8M
2025-04-08 126.00 128.50 126.00 126.00 1.4M
2025-04-07 139.50 139.50 139.50 139.50 0.3M
2025-04-02 150.50 159.00 149.50 155.00 3.5M
2025-04-01 146.00 151.00 143.50 150.00 3.0M
2025-03-31 154.50 155.00 146.50 146.50 3.1M
2025-03-28 170.50 172.00 161.50 162.50 2.8M
2025-03-27 170.50 171.50 168.50 170.00 1.8M
2025-03-26 165.00 171.50 165.00 171.50 2.6M
2025-03-25 168.00 168.50 164.00 164.50 1.0M
2025-03-24 169.50 171.00 166.50 166.50 1.4M
2025-03-21 170.50 170.50 167.00 167.00 1.2M
2025-03-20 170.50 171.00 169.00 171.00 0.5M
2025-03-19 171.00 171.50 168.00 168.00 1.0M
2025-03-18 170.00 171.00 168.50 171.00 0.9M
2025-03-17 169.50 171.00 168.50 169.00 0.7M
2025-03-14 168.00 169.00 165.50 168.50 1.1M
2025-03-13 172.50 173.50 166.50 167.00 1.8M
2025-03-12 173.00 173.50 171.00 171.00 1.1M
2025-03-11 172.00 173.50 169.00 171.50 1.7M
2025-03-10 180.50 182.00 177.00 177.50 1.2M
2025-03-07 180.50 182.50 178.00 178.00 1.0M
2025-03-06 186.50 188.00 180.00 180.50 1.8M
2025-03-05 182.50 189.00 181.00 185.50 2.4M
2025-03-04 179.00 182.50 174.50 182.00 2.0M
2025-03-03 187.00 190.50 181.50 181.50 2.4M
2025-02-27 192.00 196.00 188.00 188.00 2.8M
2025-02-26 196.00 197.50 190.00 191.50 3.9M
2025-02-25 202.00 202.00 195.00 195.00 3.9M
2025-02-24 202.00 210.50 200.00 202.00 9.6M
2025-02-21 204.50 223.00 203.00 203.00 29.1M
2025-02-20 189.50 206.00 188.00 206.00 13.4M
2025-02-19 183.00 189.50 182.00 188.00 1.6M
2025-02-18 182.00 183.50 180.00 183.50 0.5M
2025-02-17 183.00 184.00 181.00 182.00 0.7M
2025-02-14 184.00 184.00 179.00 179.50 0.6M
2025-02-13 177.00 183.50 177.00 181.50 1.4M
2025-02-12 180.00 182.00 175.50 175.50 1.2M
2025-02-11 177.00 180.00 176.00 178.50 1.5M
2025-02-10 174.00 174.00 170.00 171.50 0.9M
2025-02-07 178.00 178.00 175.00 175.00 0.5M
2025-02-06 175.50 178.50 175.50 178.00 0.6M
2025-02-05 175.50 178.50 174.50 174.50 0.7M
2025-02-04 178.50 178.50 174.50 174.50 0.5M
2025-02-03 185.00 185.00 174.00 177.50 1.4M
2025-01-22 180.00 186.50 180.00 186.50 1.1M
2025-01-21 177.00 181.00 177.00 180.00 0.5M
2025-01-20 177.50 179.00 176.50 179.00 0.4M
2025-01-17 178.00 178.00 174.50 176.50 0.5M
2025-01-16 176.50 177.50 173.50 177.00 1.0M
2025-01-15 174.50 176.00 172.50 172.50 0.6M
2025-01-14 176.50 180.00 174.00 174.50 1.1M
2025-01-13 177.50 177.50 168.50 176.50 2.1M
2025-01-10 180.00 182.00 177.00 179.00 1.2M
2025-01-09 190.00 190.50 180.00 180.00 1.7M
2025-01-08 192.00 194.00 189.50 190.00 0.7M
2025-01-07 195.00 195.50 191.50 191.50 0.6M
2025-01-06 193.00 195.00 190.50 194.50 0.8M
2025-01-03 191.00 194.50 190.00 191.50 0.7M
2025-01-02 192.00 195.50 189.00 189.00 1.0M