讯芯-KY

6451
🏛️ 中国台湾 →
152.00
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
2023-12-29 140.00 141.00 138.00 138.50 0.9M
2023-12-28 142.00 143.00 140.00 141.50 0.7M
2023-12-27 145.00 147.00 142.00 142.00 1.0M
2023-12-26 145.00 146.00 142.00 143.50 0.5M
2023-12-25 149.50 150.50 144.50 144.50 0.8M
2023-12-22 150.50 153.00 148.00 148.00 1.1M
2023-12-21 148.00 150.50 145.50 150.50 1.5M
2023-12-20 144.00 153.00 143.50 150.50 2.4M
2023-12-19 144.00 147.00 140.50 143.50 1.5M
2023-12-18 142.00 145.50 141.50 142.00 0.9M
2023-12-15 149.00 149.50 144.00 144.00 1.1M
2023-12-14 147.00 150.00 145.50 147.50 1.7M
2023-12-13 148.50 149.00 144.50 144.50 2.0M
2023-12-12 154.00 158.50 146.50 147.00 3.6M
2023-12-11 155.00 158.50 152.00 152.50 2.2M
2023-12-08 155.00 158.00 153.00 153.00 1.4M
2023-12-07 155.50 157.00 153.00 153.00 1.4M
2023-12-06 158.50 161.50 156.00 156.00 1.4M
2023-12-05 157.00 160.00 156.50 158.00 1.2M
2023-12-04 167.00 167.00 154.00 157.50 3.9M
2023-12-01 166.00 169.00 161.00 164.00 5.7M
2023-11-30 165.00 167.00 161.50 163.00 3.6M
2023-11-29 159.50 171.50 159.50 165.00 11.5M
2023-11-28 157.50 162.50 157.00 159.50 3.0M
2023-11-27 166.00 168.00 155.00 156.00 4.6M
2023-11-24 160.00 162.50 157.00 162.50 3.3M
2023-11-23 160.50 163.00 155.00 158.50 4.5M
2023-11-22 160.00 163.50 158.00 160.50 9.0M
2023-11-21 146.00 160.50 145.00 160.50 10.8M
2023-11-20 150.50 152.50 144.50 146.00 6.0M
2023-11-17 144.50 148.50 143.00 148.50 5.9M
2023-11-16 136.50 146.00 134.00 144.50 7.7M
2023-11-15 133.00 141.00 132.00 135.00 6.3M
2023-11-14 133.00 136.00 128.50 130.50 6.7M
2023-11-13 129.50 129.50 129.50 129.50 1.3M
2023-11-10 119.50 121.00 116.00 118.00 1.3M
2023-11-09 119.00 121.00 116.00 119.50 2.9M
2023-11-08 122.50 123.50 119.00 121.50 1.8M
2023-11-07 124.50 125.00 121.50 122.00 1.6M
2023-11-06 125.50 127.00 124.50 125.50 1.6M
2023-11-03 128.00 128.50 123.00 123.50 2.1M
2023-11-02 125.50 130.50 125.00 126.50 4.0M
2023-11-01 127.50 128.00 121.50 122.50 2.3M
2023-10-31 133.00 133.00 123.50 124.00 4.0M
2023-10-30 133.00 134.50 130.00 130.50 2.7M
2023-10-27 137.00 138.50 131.50 133.00 3.8M
2023-10-26 140.50 142.50 135.50 136.00 5.8M
2023-10-25 150.50 154.50 144.00 145.00 6.5M
2023-10-24 147.50 150.50 143.00 149.00 3.9M
2023-10-23 149.00 153.00 147.00 148.00 2.0M
2023-10-20 152.00 152.00 145.50 151.50 4.0M
2023-10-19 149.50 155.00 148.00 153.00 5.6M
2023-10-18 151.50 153.00 143.00 149.00 5.1M
2023-10-17 154.50 158.50 147.00 150.50 8.4M
2023-10-16 150.00 152.00 147.00 151.00 4.0M
2023-10-13 150.50 156.00 148.50 150.00 7.1M
2023-10-12 148.00 155.50 147.00 151.00 10.9M
2023-10-11 149.00 152.00 145.00 145.50 11.6M
2023-10-06 170.00 170.50 154.50 157.50 22.0M
2023-10-05 163.50 179.00 163.00 170.50 28.8M
2023-10-04 164.50 165.00 151.50 163.00 28.8M
2023-10-03 150.00 163.00 149.50 163.00 6.9M
2023-10-02 137.00 148.50 136.00 148.50 8.7M
2023-09-28 141.50 141.50 132.00 135.00 7.6M
2023-09-27 142.00 147.50 136.50 140.00 14.1M
2023-09-26 139.00 149.00 138.50 141.00 12.5M
2023-09-25 144.50 146.50 138.00 138.50 8.1M
2023-09-22 135.50 144.50 135.00 144.50 9.9M
2023-09-21 136.50 144.00 133.00 138.00 10.9M
2023-09-20 138.00 141.00 134.50 136.50 5.0M
2023-09-19 140.00 142.50 135.50 139.00 8.2M
2023-09-18 135.50 144.50 133.00 141.00 15.5M
2023-09-15 136.50 138.50 131.00 134.00 12.6M
2023-09-14 129.00 136.50 125.50 136.50 13.3M
2023-09-13 112.50 124.50 112.00 124.50 4.5M
2023-09-12 116.00 118.50 111.00 113.50 6.4M
2023-09-11 115.00 118.00 109.50 118.00 7.8M
2023-09-08 96.60 107.50 96.50 107.50 1.8M
2023-09-07 99.60 99.60 97.50 97.80 0.5M
2023-09-06 97.50 101.50 97.30 100.50 0.8M
2023-09-05 97.50 98.70 97.10 97.40 0.3M
2023-09-04 96.40 97.30 95.40 96.90 0.2M
2023-09-01 96.90 97.40 94.40 96.00 0.4M
2023-08-31 94.50 97.80 93.80 96.70 0.6M
2023-08-30 92.70 94.70 92.20 93.10 0.2M
2023-08-29 91.60 92.10 91.00 91.60 0.2M
2023-08-28 93.00 93.70 91.00 91.30 0.4M
2023-08-25 94.00 95.60 93.50 93.70 0.3M
2023-08-24 94.00 98.90 94.00 95.00 0.7M
2023-08-23 92.80 94.00 91.80 93.00 0.3M
2023-08-22 95.60 96.40 92.40 92.80 0.3M
2023-08-21 95.20 96.00 94.30 94.60 0.2M
2023-08-18 96.60 98.40 95.00 95.10 0.3M
2023-08-17 95.00 97.80 94.10 97.20 0.3M
2023-08-16 96.80 98.00 95.70 95.80 0.3M
2023-08-15 98.00 99.00 97.50 97.90 0.1M
2023-08-14 97.80 98.00 95.50 96.60 0.3M
2023-08-11 98.50 99.50 97.40 98.30 0.3M
2023-08-10 101.00 101.00 97.30 97.70 0.5M
2023-08-09 99.50 107.00 99.40 101.50 1.1M
2023-08-08 102.00 103.00 99.90 100.50 0.7M
2023-08-07 96.70 104.00 95.00 103.50 1.1M
2023-08-04 98.50 98.50 95.80 96.70 0.6M
2023-08-02 102.00 103.00 97.00 97.20 1.1M
2023-08-01 103.50 104.50 101.50 103.00 0.4M
2023-07-31 109.00 109.50 100.00 101.50 1.6M
2023-07-28 108.50 109.50 106.50 108.50 0.5M
2023-07-27 107.00 112.00 107.00 107.00 1.1M
2023-07-26 108.00 111.00 105.50 108.00 0.9M
2023-07-25 111.00 111.50 105.00 108.00 1.5M
2023-07-24 120.00 121.00 108.00 109.00 2.9M
2023-07-21 118.00 122.00 115.00 120.00 2.0M
2023-07-20 134.00 137.50 118.00 118.50 6.6M
2023-07-19 125.00 132.00 125.00 131.00 1.5M
2023-07-18 130.50 134.00 120.00 124.00 1.3M
2023-07-17 127.00 132.50 127.00 131.50 1.9M
2023-07-14 124.50 125.50 120.00 124.50 0.6M
2023-07-13 128.00 128.00 123.00 123.00 0.9M
2023-07-12 125.00 127.00 122.50 126.00 1.0M
2023-07-11 121.50 125.00 119.00 123.50 1.1M
2023-07-10 123.00 123.50 118.00 120.00 1.4M
2023-07-07 124.00 127.00 121.00 122.50 1.4M
2023-07-06 125.50 129.50 124.50 127.00 1.6M
2023-07-05 122.00 128.50 121.00 126.50 4.8M
2023-07-04 121.50 125.50 118.50 125.00 9.8M
2023-07-03 112.00 118.50 109.50 118.50 6.5M
2023-06-30 100.00 108.00 99.00 108.00 13.0M
2023-06-29 92.50 98.40 92.50 98.40 4.8M
2023-06-28 88.50 93.70 87.00 89.50 1.9M
2023-06-27 87.50 88.40 86.00 88.00 0.2M
2023-06-26 86.50 87.90 85.70 87.50 0.2M
2023-06-21 85.20 87.00 85.00 86.50 0.1M
2023-06-20 85.70 85.70 84.80 85.20 0.2M
2023-06-19 85.50 86.00 85.00 85.90 0.1M
2023-06-16 85.70 86.50 85.60 85.80 0.2M
2023-06-15 86.90 86.90 86.10 86.20 0.1M
2023-06-14 86.00 87.30 86.00 86.80 0.2M
2023-06-13 86.70 87.00 85.50 85.90 0.3M
2023-06-12 87.60 87.80 86.00 86.30 0.3M
2023-06-09 87.80 88.10 87.20 87.30 0.2M
2023-06-08 87.70 87.80 86.90 87.20 0.2M
2023-06-07 87.40 88.80 87.40 87.70 0.2M
2023-06-06 88.90 88.90 87.90 88.10 0.1M
2023-06-05 88.20 89.10 88.20 88.90 0.1M
2023-06-02 91.50 91.50 87.70 88.10 0.4M
2023-06-01 91.50 91.60 90.50 90.80 0.2M
2023-05-31 89.30 92.00 89.30 91.80 0.8M
2023-05-30 88.90 90.10 88.10 89.00 0.3M
2023-05-29 89.00 90.20 88.40 88.60 0.4M
2023-05-26 90.90 91.00 88.00 88.10 0.6M
2023-05-25 91.90 92.00 89.00 90.30 0.5M
2023-05-24 90.80 92.60 90.20 91.00 1.3M
2023-05-23 87.90 90.80 87.30 89.60 1.3M
2023-05-22 89.20 89.90 86.40 87.20 1.2M
2023-05-19 85.20 88.40 84.80 87.70 1.0M
2023-05-18 84.30 85.30 84.00 85.20 0.6M
2023-05-17 81.90 84.00 81.90 83.40 0.4M
2023-05-16 81.20 83.00 81.20 82.00 0.2M
2023-05-15 80.10 81.40 80.10 81.10 0.1M
2023-05-12 80.10 80.60 79.60 80.50 0.1M
2023-05-11 80.20 80.20 79.00 79.60 0.2M
2023-05-10 80.10 80.20 79.80 79.80 0.1M
2023-05-09 81.40 81.50 79.90 80.00 0.2M
2023-05-08 81.90 82.30 81.40 81.40 0.1M
2023-05-05 83.60 83.60 81.80 82.00 0.2M
2023-05-04 82.00 83.10 81.50 83.10 0.3M
2023-05-03 81.20 82.80 80.80 82.30 0.2M
2023-05-02 81.10 82.00 81.00 81.80 0.1M
2023-04-28 80.50 81.90 80.50 81.30 0.1M
2023-04-27 80.50 81.10 80.00 80.50 0.1M
2023-04-26 79.30 81.00 79.30 80.80 0.2M
2023-04-25 82.40 82.40 80.20 80.30 0.3M
2023-04-24 83.30 83.40 82.00 82.10 0.1M
2023-04-21 84.60 86.00 82.30 82.30 0.3M
2023-04-20 85.70 86.00 84.00 84.10 0.3M
2023-04-19 86.80 86.80 85.00 85.00 0.2M
2023-04-18 85.80 87.20 84.70 86.20 0.4M
2023-04-17 84.40 86.00 84.40 85.40 0.3M
2023-04-14 84.00 84.80 83.00 84.40 0.2M
2023-04-13 85.40 85.40 83.10 83.20 0.3M
2023-04-12 83.80 85.70 83.80 85.40 0.4M
2023-04-11 85.20 85.70 84.20 85.50 0.3M
2023-04-10 85.00 85.90 83.60 84.80 0.5M
2023-04-07 81.50 83.20 81.50 82.60 0.2M
2023-04-06 81.70 81.80 80.70 81.50 0.1M
2023-03-31 82.00 82.60 81.60 81.90 0.1M
2023-03-30 81.40 82.10 81.30 81.90 0.1M
2023-03-29 81.20 82.00 81.10 81.20 0.1M
2023-03-28 82.00 82.20 81.00 81.20 0.1M
2023-03-27 82.70 83.20 82.30 82.30 0.1M
2023-03-24 82.40 82.40 81.00 82.30 0.2M
2023-03-23 81.30 82.20 81.10 81.60 0.2M
2023-03-22 82.00 82.00 81.00 81.60 0.1M
2023-03-21 80.90 81.30 80.60 81.00 0.1M
2023-03-20 80.50 81.10 80.50 80.70 0.1M
2023-03-17 80.70 80.90 80.10 80.30 0.1M
2023-03-16 80.70 80.70 79.20 79.50 0.4M
2023-03-15 84.90 85.00 80.30 80.70 1.1M
2023-03-14 85.20 86.00 84.70 85.60 0.1M
2023-03-13 86.40 87.40 84.20 85.80 0.2M
2023-03-10 87.50 88.20 86.20 86.50 0.3M
2023-03-09 90.00 90.50 88.30 88.40 0.4M
2023-03-08 88.50 89.50 87.70 89.50 0.4M
2023-03-07 88.20 89.10 87.70 88.60 0.3M
2023-03-06 86.80 87.60 86.00 87.40 0.2M
2023-03-03 85.30 86.80 85.30 86.20 0.3M
2023-03-02 86.70 86.70 85.20 85.20 0.2M
2023-03-01 85.30 86.90 85.30 86.70 0.2M
2023-02-24 87.70 88.30 86.10 86.30 0.2M
2023-02-23 86.90 87.10 86.20 86.80 0.2M
2023-02-22 87.10 87.10 85.70 86.10 0.2M
2023-02-21 88.80 88.90 87.60 87.60 0.2M
2023-02-20 88.30 89.40 88.30 88.60 0.3M
2023-02-17 87.70 88.50 87.40 88.30 0.2M
2023-02-16 88.20 89.20 88.00 88.40 0.4M
2023-02-15 86.40 88.00 86.00 87.90 0.5M
2023-02-14 86.00 86.10 85.10 85.90 0.1M
2023-02-13 85.50 86.00 84.60 85.40 0.2M
2023-02-10 86.80 88.40 85.30 85.50 0.6M
2023-02-09 86.90 88.60 86.40 87.00 0.7M
2023-02-08 87.50 87.60 86.10 86.30 0.3M
2023-02-07 86.70 87.70 86.70 86.80 0.3M
2023-02-06 86.00 87.30 86.00 86.50 0.3M
2023-02-03 87.10 88.20 85.70 86.00 0.6M
2023-02-02 85.20 89.80 84.80 87.80 1.1M
2023-02-01 84.70 85.80 84.50 84.80 0.3M
2023-01-31 85.10 85.20 83.60 84.20 0.4M
2023-01-30 81.20 86.00 81.00 85.40 1.1M
2023-01-17 79.40 80.70 79.10 80.30 0.1M
2023-01-16 79.70 80.30 79.10 79.40 0.1M
2023-01-13 80.40 80.40 78.80 79.30 0.2M
2023-01-12 81.50 81.50 79.60 79.70 0.3M
2023-01-11 80.50 81.40 80.00 81.40 0.2M
2023-01-10 81.40 81.50 80.10 80.10 0.3M
2023-01-09 81.40 82.10 80.80 81.20 0.4M
2023-01-06 79.30 80.50 79.30 80.00 0.2M
2023-01-05 80.70 81.30 80.00 80.00 0.4M
2023-01-04 82.10 82.30 80.30 80.50 0.4M
2023-01-03 81.00 82.70 80.70 81.60 0.4M