硅统科技

2363
🏛️ 中国台湾 →
55.20
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 57.40 58.10 55.10 55.20 8.7M
2025-09-25 58.30 59.30 57.10 57.60 7.7M
2025-09-24 58.80 59.40 57.90 58.00 7.3M
2025-09-23 60.10 60.50 58.60 58.60 13.0M
2025-09-22 62.60 62.60 59.60 60.00 18.8M
2025-09-19 64.40 66.60 61.90 63.20 71.4M
2025-09-18 56.20 61.40 56.20 61.40 31.6M
2025-09-17 55.40 56.50 55.40 55.90 5.8M
2025-09-16 55.40 56.10 55.00 55.50 5.0M
2025-09-15 55.30 56.50 54.70 54.80 5.5M
2025-09-12 54.50 55.70 54.50 55.50 5.3M
2025-09-11 56.10 56.50 53.80 54.00 9.7M
2025-09-10 57.60 57.60 55.60 56.00 15.5M
2025-09-09 58.70 60.20 57.30 58.00 33.3M
2025-09-08 56.20 57.20 56.00 56.70 7.5M
2025-09-05 55.90 56.70 54.80 56.30 7.1M
2025-09-04 54.70 57.20 54.70 55.10 11.6M
2025-09-03 53.40 54.50 53.40 54.50 2.6M
2025-09-02 54.80 55.70 53.10 53.30 5.4M
2025-09-01 56.10 56.10 54.00 54.60 6.6M
2025-08-29 55.50 56.40 55.30 56.00 8.1M
2025-08-28 55.40 55.80 54.50 55.10 4.2M
2025-08-27 54.80 55.70 54.80 55.40 5.0M
2025-08-26 54.40 55.00 53.80 54.70 3.4M
2025-08-25 53.80 55.00 53.70 54.40 5.5M
2025-08-22 54.50 54.70 52.80 52.90 6.6M
2025-08-21 54.50 54.90 53.70 54.30 6.4M
2025-08-20 55.60 56.30 54.30 54.40 9.1M
2025-08-19 57.30 57.70 55.40 55.40 12.7M
2025-08-18 56.10 56.50 55.30 56.10 6.1M
2025-08-15 57.30 57.30 56.10 56.10 8.2M
2025-08-14 57.00 57.10 55.60 56.40 8.4M
2025-08-13 55.20 57.80 55.20 55.90 19.7M
2025-08-12 54.50 55.40 54.10 54.30 4.9M
2025-08-11 55.30 55.40 53.70 53.90 7.1M
2025-08-08 57.00 58.00 54.80 55.00 15.1M
2025-08-07 55.00 56.10 54.70 55.90 8.0M
2025-08-06 55.30 55.50 54.20 54.50 5.8M
2025-08-05 54.80 55.80 54.80 55.30 7.6M
2025-08-04 54.60 55.20 53.50 54.30 7.0M
2025-08-01 54.30 55.70 53.60 55.30 6.4M
2025-07-31 55.30 56.10 54.30 55.40 7.0M
2025-07-30 56.30 56.30 54.70 54.80 7.0M
2025-07-29 56.80 58.70 55.40 55.60 23.7M
2025-07-28 55.50 55.80 54.20 54.50 6.7M
2025-07-25 56.00 56.60 55.20 55.20 8.5M
2025-07-24 58.00 58.00 55.60 55.90 20.4M
2025-07-23 56.90 60.30 56.90 58.00 57.1M
2025-07-22 52.50 57.20 52.20 56.40 50.8M
2025-07-21 51.80 52.80 50.90 52.00 8.1M
2025-07-18 52.10 52.30 50.70 51.10 5.9M
2025-07-17 52.40 52.40 51.30 51.60 7.8M
2025-07-16 51.40 53.70 51.40 52.40 21.5M
2025-07-15 51.60 52.00 50.70 51.10 8.8M
2025-07-14 52.40 53.50 51.00 51.60 10.7M
2025-07-11 52.80 53.80 52.10 52.80 16.8M
2025-07-10 51.10 54.00 50.70 53.40 55.2M
2025-07-09 48.00 49.50 47.80 49.50 4.5M
2025-07-08 46.45 46.45 44.80 45.00 2.9M
2025-07-07 46.80 47.10 45.90 46.40 1.5M
2025-07-04 48.75 49.60 46.80 47.10 3.5M
2025-07-03 48.25 49.10 48.25 48.60 1.9M
2025-07-02 48.00 48.75 48.00 48.10 1.2M
2025-07-01 48.50 49.35 48.15 48.20 2.2M
2025-06-30 49.60 50.00 48.20 48.40 3.4M
2025-06-27 49.20 50.20 49.00 49.60 6.0M
2025-06-26 49.50 49.80 48.65 48.70 3.4M
2025-06-25 47.60 49.40 47.40 48.80 5.0M
2025-06-24 46.85 47.45 46.65 47.40 2.0M
2025-06-23 45.80 46.10 44.80 46.00 2.0M
2025-06-20 48.80 48.80 46.40 46.40 3.1M
2025-06-19 49.00 49.00 48.00 48.40 2.2M
2025-06-18 49.15 49.40 48.70 48.85 2.3M
2025-06-17 48.65 51.10 48.40 48.80 9.5M
2025-06-16 47.60 48.25 46.80 47.95 1.7M
2025-06-13 48.75 48.75 47.65 47.65 2.9M
2025-06-12 48.60 49.35 48.00 48.85 2.6M
2025-06-11 48.15 48.90 47.95 48.45 3.2M
2025-06-10 47.30 48.15 47.30 47.95 3.1M
2025-06-09 48.15 48.90 46.70 46.80 3.9M
2025-06-06 46.90 47.40 46.35 47.30 1.1M
2025-06-05 47.80 47.95 46.80 46.90 1.9M
2025-06-04 46.80 47.40 46.80 46.95 2.1M
2025-06-03 45.80 46.60 45.60 46.40 1.9M
2025-06-02 47.50 47.50 45.75 45.85 2.1M
2025-05-29 47.70 48.10 47.45 47.80 2.1M
2025-05-28 48.00 48.60 47.10 47.40 1.5M
2025-05-27 48.75 49.00 47.30 47.50 2.4M
2025-05-26 49.55 49.85 48.80 48.85 1.4M
2025-05-23 50.60 50.80 49.45 49.45 2.1M
2025-05-22 50.80 50.90 50.20 50.50 1.6M
2025-05-21 50.40 51.60 50.30 51.40 3.9M
2025-05-20 50.50 50.60 49.65 49.90 1.5M
2025-05-19 51.00 51.50 49.75 49.80 2.4M
2025-05-16 51.10 51.40 50.70 50.80 1.7M
2025-05-15 51.70 51.80 50.80 51.00 1.9M
2025-05-14 51.00 52.80 50.90 51.60 4.3M
2025-05-13 51.40 51.40 50.20 50.40 2.8M
2025-05-12 49.50 51.50 49.50 50.40 4.2M
2025-05-09 49.30 49.65 48.45 49.35 1.9M
2025-05-08 49.00 49.90 49.00 49.05 2.4M
2025-05-07 49.10 49.20 48.25 48.75 1.7M
2025-05-06 48.10 49.00 47.65 48.85 1.4M
2025-05-05 50.70 50.70 47.50 48.50 4.2M
2025-05-02 49.00 50.40 49.00 49.85 3.2M
2025-04-30 49.85 50.60 48.55 48.55 3.9M
2025-04-29 49.50 49.85 48.50 49.85 2.8M
2025-04-28 48.80 49.10 48.05 49.00 3.5M
2025-04-25 47.60 48.35 47.55 48.10 3.9M
2025-04-24 48.05 48.05 46.35 46.60 3.0M
2025-04-23 46.50 47.75 46.50 47.45 4.5M
2025-04-22 46.15 47.00 44.85 45.15 4.4M
2025-04-21 48.05 49.20 47.20 47.20 4.1M
2025-04-18 48.30 48.30 47.60 47.80 2.0M
2025-04-17 46.70 48.20 46.35 47.95 3.7M
2025-04-16 47.75 48.80 47.05 47.05 4.2M
2025-04-15 47.00 48.60 46.85 48.60 4.5M
2025-04-14 48.00 48.80 46.00 46.85 8.4M
2025-04-11 41.50 45.75 39.20 45.75 9.8M
2025-04-10 43.00 43.20 42.30 43.20 8.3M
2025-04-09 39.30 40.65 39.30 39.30 8.4M
2025-04-08 43.65 43.65 43.65 43.65 2.1M
2025-04-07 48.45 48.45 48.45 48.45 0.5M
2025-04-02 55.00 55.00 53.00 53.80 5.1M
2025-04-01 53.20 55.80 52.50 54.40 10.1M
2025-03-31 51.30 54.10 51.00 51.10 10.3M
2025-03-28 57.70 57.70 55.00 55.00 6.1M
2025-03-27 58.60 58.70 57.60 58.00 2.8M
2025-03-26 59.00 59.50 58.90 59.00 3.4M
2025-03-25 60.60 61.00 58.20 58.50 4.8M
2025-03-24 61.30 61.60 60.10 60.10 1.9M
2025-03-21 61.60 61.90 60.40 61.10 3.4M
2025-03-20 61.10 61.70 61.00 61.40 1.6M
2025-03-19 61.30 61.80 60.70 60.70 1.9M
2025-03-18 60.60 61.40 60.50 61.10 1.5M
2025-03-17 61.80 61.80 60.30 60.30 2.3M
2025-03-14 60.90 61.00 59.80 60.70 3.9M
2025-03-13 62.50 63.70 60.90 60.90 3.5M
2025-03-12 62.10 62.80 61.80 62.00 2.0M
2025-03-11 62.10 62.20 60.60 62.00 3.3M
2025-03-10 64.30 64.80 63.30 63.30 2.3M
2025-03-07 63.60 64.50 63.50 63.70 1.7M
2025-03-06 64.60 65.00 64.00 64.00 1.8M
2025-03-05 63.70 64.80 63.30 64.40 2.6M
2025-03-04 62.50 63.30 61.70 63.10 2.8M
2025-03-03 65.00 65.00 63.20 63.40 5.3M
2025-02-27 68.00 68.60 66.60 66.60 3.0M
2025-02-26 68.20 69.00 67.70 67.80 2.4M
2025-02-25 68.00 68.10 67.50 67.80 2.2M
2025-02-24 68.20 68.80 67.80 68.30 2.3M
2025-02-21 67.80 68.60 67.80 68.50 2.4M
2025-02-20 69.40 69.80 68.10 68.10 5.6M
2025-02-19 68.90 69.20 68.30 68.50 2.9M
2025-02-18 68.20 69.40 68.00 68.30 4.3M
2025-02-17 68.50 68.80 67.50 67.70 4.8M
2025-02-14 67.10 70.60 66.60 68.20 15.2M
2025-02-13 65.30 66.90 65.30 66.50 4.7M
2025-02-12 66.60 66.90 65.00 65.00 3.2M
2025-02-11 66.50 66.90 65.90 66.10 3.6M
2025-02-10 67.00 68.10 66.00 66.50 9.3M
2025-02-07 64.40 66.20 64.40 65.90 4.2M
2025-02-06 65.20 65.60 64.20 64.20 2.4M
2025-02-05 64.40 66.40 64.40 64.60 5.1M
2025-02-04 63.10 65.00 62.50 64.00 6.3M
2025-02-03 61.20 63.50 60.50 62.80 3.9M
2025-01-22 62.90 63.30 61.90 62.50 3.3M
2025-01-21 62.80 63.60 62.60 62.60 2.4M
2025-01-20 62.50 63.10 61.90 63.00 3.1M
2025-01-17 62.40 62.50 61.70 62.10 2.2M
2025-01-16 62.80 63.00 62.00 62.00 2.7M
2025-01-15 62.80 63.20 61.70 61.70 3.1M
2025-01-14 61.20 62.60 61.10 62.40 4.2M
2025-01-13 63.00 63.20 60.10 60.80 8.1M
2025-01-10 63.00 64.40 62.90 63.40 3.4M
2025-01-09 66.90 67.20 63.50 63.50 11.1M
2025-01-08 68.80 69.30 67.50 67.50 8.8M
2025-01-07 71.20 71.20 69.80 69.80 2.9M
2025-01-06 70.70 70.70 69.60 70.20 3.3M
2025-01-03 70.40 73.00 69.30 69.90 7.9M
2025-01-02 71.30 71.50 69.90 69.90 3.7M