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
2021-12-30 26.05 26.40 25.95 26.30 13.4M
2021-12-29 25.90 26.10 25.80 25.90 4.7M
2021-12-28 26.10 26.25 25.80 25.80 9.0M
2021-12-27 25.65 25.90 25.45 25.80 5.6M
2021-12-24 25.70 25.90 25.50 25.50 5.9M
2021-12-23 25.50 25.70 25.40 25.50 3.9M
2021-12-22 25.50 25.75 25.25 25.25 4.3M
2021-12-21 25.30 25.50 25.10 25.20 3.8M
2021-12-20 25.35 25.45 25.00 25.10 3.1M
2021-12-17 25.45 25.45 25.15 25.20 4.5M
2021-12-16 26.00 26.15 25.50 25.60 7.8M
2021-12-15 25.25 25.85 25.20 25.55 5.6M
2021-12-14 25.55 25.60 25.05 25.20 6.9M
2021-12-13 25.80 26.00 25.55 25.70 4.9M
2021-12-10 25.90 26.05 25.50 25.55 9.3M
2021-12-09 26.25 26.55 25.90 26.05 10.7M
2021-12-08 26.75 27.00 26.20 26.25 14.8M
2021-12-07 26.65 26.75 26.00 26.25 12.9M
2021-12-06 26.80 26.90 26.25 26.65 10.8M
2021-12-03 26.45 26.95 26.25 26.75 17.7M
2021-12-02 27.00 27.50 26.05 26.05 41.0M
2021-12-01 25.70 27.00 25.60 26.85 31.2M
2021-11-30 25.45 26.30 25.35 25.75 20.4M
2021-11-29 24.35 25.20 24.15 24.85 11.4M
2021-11-26 26.00 26.40 25.15 25.20 16.8M
2021-11-25 25.90 26.15 25.50 25.55 8.0M
2021-11-24 25.45 25.80 25.30 25.70 7.4M
2021-11-23 25.60 26.35 25.30 25.55 20.2M
2021-11-22 26.90 27.00 26.00 26.00 29.0M
2021-11-19 26.50 28.60 26.25 26.60 106.4M
2021-11-18 26.40 26.60 25.95 26.00 14.5M
2021-11-17 26.15 26.90 25.75 26.60 29.2M
2021-11-16 25.90 26.15 25.40 25.75 18.7M
2021-11-15 25.30 25.80 25.05 25.50 14.9M
2021-11-12 25.45 25.80 24.90 25.00 17.8M
2021-11-11 24.65 25.85 24.65 25.45 18.8M
2021-11-10 25.10 25.25 24.65 24.85 9.1M
2021-11-09 25.80 26.40 25.05 25.25 29.3M
2021-11-08 25.15 25.70 24.85 25.40 16.2M
2021-11-05 24.90 25.50 24.50 25.25 20.1M
2021-11-04 24.80 24.90 24.40 24.45 7.6M
2021-11-03 24.50 24.70 23.85 24.55 11.5M
2021-11-02 24.75 25.70 24.20 24.30 26.4M
2021-11-01 23.95 24.65 23.95 24.45 10.9M
2021-10-29 24.35 24.50 23.85 23.90 9.1M
2021-10-28 24.85 24.90 24.15 24.25 12.9M
2021-10-27 24.20 24.90 24.20 24.85 14.3M
2021-10-26 24.55 24.90 24.15 24.20 11.0M
2021-10-25 24.20 24.45 23.60 24.35 11.9M
2021-10-22 24.05 24.60 23.65 24.40 11.9M
2021-10-21 24.10 24.60 23.75 23.85 9.2M
2021-10-20 24.30 24.45 23.85 24.05 8.5M
2021-10-19 23.80 24.20 23.70 24.05 7.6M
2021-10-18 24.00 24.05 23.50 23.60 6.4M
2021-10-15 23.80 24.50 23.75 23.85 17.1M
2021-10-14 23.25 23.35 22.80 23.15 8.2M
2021-10-13 23.70 23.85 22.70 22.80 8.9M
2021-10-12 24.05 24.15 23.30 23.65 8.5M
2021-10-08 24.95 24.95 24.10 24.25 9.1M
2021-10-07 24.55 25.10 24.40 24.65 13.9M
2021-10-06 24.70 24.70 23.65 24.10 13.2M
2021-10-05 22.55 24.15 22.20 24.00 16.5M
2021-10-04 24.40 24.65 23.00 23.00 12.4M
2021-10-01 24.90 25.20 24.00 24.10 10.5M
2021-09-30 25.00 25.55 24.55 25.30 10.3M
2021-09-29 25.30 25.65 24.70 24.90 13.5M
2021-09-28 26.35 26.60 26.00 26.05 5.9M
2021-09-27 26.95 27.10 26.50 26.50 6.2M
2021-09-24 26.70 27.10 26.50 26.80 11.3M
2021-09-23 26.60 26.90 26.15 26.25 9.1M
2021-09-22 25.85 26.40 25.80 26.05 12.4M
2021-09-17 26.90 27.10 26.45 27.00 14.2M
2021-09-16 27.20 27.75 26.75 26.80 21.1M
2021-09-15 27.25 27.40 26.85 26.85 12.7M
2021-09-14 27.30 27.70 27.10 27.15 15.8M
2021-09-13 27.95 28.15 27.10 27.30 21.1M
2021-09-10 27.50 28.30 27.40 27.95 39.5M
2021-09-09 26.60 28.30 26.60 27.75 57.5M
2021-09-08 27.75 28.50 27.00 27.05 52.1M
2021-09-07 29.80 29.85 27.85 28.40 77.5M
2021-09-06 29.05 30.60 28.50 30.20 224.9M
2021-09-03 26.75 28.80 26.60 28.80 131.7M
2021-09-02 27.25 28.00 26.20 26.20 53.5M
2021-09-01 25.70 27.25 25.55 27.05 26.8M
2021-08-31 25.40 26.25 25.35 25.70 20.5M
2021-08-30 25.83 25.83 25.37 25.74 25.3M
2021-08-27 25.28 25.42 24.77 25.32 15.2M
2021-08-26 25.83 26.02 25.19 25.19 32.9M
2021-08-25 25.00 25.74 24.86 25.00 37.9M
2021-08-24 25.42 25.60 24.26 24.68 34.1M
2021-08-23 23.80 25.14 23.52 24.95 35.0M
2021-08-20 23.15 23.33 22.59 22.96 15.3M
2021-08-19 23.38 23.57 22.78 22.78 14.7M
2021-08-18 22.08 23.98 21.76 23.80 31.4M
2021-08-17 23.80 23.98 22.32 22.32 26.1M
2021-08-16 23.15 23.98 22.73 23.06 27.6M
2021-08-13 24.54 24.86 23.61 23.66 34.2M
2021-08-12 24.63 25.74 24.58 24.91 49.8M
2021-08-11 25.14 26.16 24.44 24.54 63.0M
2021-08-10 26.81 27.41 25.42 26.02 75.6M
2021-08-09 26.76 28.43 26.39 27.18 77.0M
2021-08-06 28.33 28.80 26.94 27.08 98.5M
2021-08-05 26.67 29.44 26.20 28.38 193.8M
2021-08-04 26.30 27.18 25.28 26.85 153.7M
2021-08-03 23.57 25.93 23.33 25.69 88.0M
2021-08-02 24.44 24.63 23.33 23.61 59.6M
2021-07-30 23.24 25.09 23.15 23.70 158.7M
2021-07-29 22.50 23.15 22.22 22.82 34.7M
2021-07-28 22.22 22.45 20.83 21.76 20.0M
2021-07-27 23.33 23.61 22.59 22.73 22.3M
2021-07-26 22.55 23.24 22.50 23.10 25.7M
2021-07-23 22.59 23.01 22.18 22.36 22.4M
2021-07-22 22.04 22.96 22.04 22.55 35.6M
2021-07-21 21.44 22.41 21.30 22.04 38.4M
2021-07-20 21.30 21.53 20.83 21.02 13.7M
2021-07-19 21.81 22.04 21.67 21.71 10.8M
2021-07-16 21.57 22.32 21.57 22.22 13.1M
2021-07-15 21.76 22.59 21.39 22.41 25.4M
2021-07-14 22.78 23.43 21.25 21.62 34.6M
2021-07-13 23.43 24.63 22.04 22.69 114.0M
2021-07-12 21.25 22.82 21.20 22.82 104.4M
2021-07-09 20.69 21.07 20.42 20.79 12.7M
2021-07-08 20.88 21.20 20.69 20.83 19.3M
2021-07-07 20.51 20.88 20.46 20.65 13.9M
2021-07-06 21.07 21.07 20.37 20.51 23.4M
2021-07-05 20.19 21.20 19.95 21.20 48.2M
2021-07-02 19.63 20.09 19.54 19.95 9.6M
2021-07-01 20.19 20.19 19.44 19.58 8.7M
2021-06-30 19.91 20.19 19.77 19.95 8.3M
2021-06-29 20.32 20.46 19.72 19.72 13.0M
2021-06-28 19.91 20.23 19.68 20.14 9.4M
2021-06-25 20.23 20.32 19.86 19.86 7.9M
2021-06-24 19.91 20.23 19.63 19.95 12.0M
2021-06-23 19.49 19.91 19.35 19.72 8.7M
2021-06-22 19.63 19.63 19.12 19.31 7.7M
2021-06-21 19.26 19.63 19.03 19.12 9.1M
2021-06-18 20.37 20.37 19.82 19.82 12.0M
2021-06-17 19.68 20.32 19.54 20.28 9.4M
2021-06-16 20.37 20.42 19.54 19.68 11.2M
2021-06-15 20.37 20.74 20.28 20.32 16.6M
2021-06-11 20.19 20.46 20.09 20.09 8.4M
2021-06-10 20.23 20.51 20.00 20.14 13.3M
2021-06-09 20.09 20.69 19.91 20.32 43.7M
2021-06-08 19.82 20.09 19.44 20.05 13.8M
2021-06-07 20.09 20.09 18.84 19.49 10.9M
2021-06-04 19.95 20.09 19.49 19.54 12.7M
2021-06-03 20.05 20.46 19.77 20.28 20.9M
2021-06-02 20.14 20.56 19.72 19.91 29.7M
2021-06-01 19.82 20.14 19.77 19.86 15.0M
2021-05-31 19.82 20.14 19.49 19.63 19.8M
2021-05-28 19.77 19.86 19.40 19.58 17.6M
2021-05-27 18.94 19.40 18.80 19.26 7.8M
2021-05-26 19.54 20.14 19.07 19.21 29.0M
2021-05-25 18.75 20.05 18.70 19.91 65.7M
2021-05-24 17.59 18.24 17.27 18.24 10.7M
2021-05-21 17.96 18.10 17.45 17.69 7.8M
2021-05-20 17.96 18.24 17.36 17.50 10.3M
2021-05-19 17.69 18.29 17.22 18.10 16.4M
2021-05-18 16.39 17.36 16.30 17.36 16.4M
2021-05-17 15.69 17.18 15.60 15.79 15.0M
2021-05-14 18.33 18.75 17.18 17.32 17.2M
2021-05-13 16.20 18.19 16.11 17.59 19.7M
2021-05-12 19.12 19.12 17.36 17.50 31.6M
2021-05-11 19.58 20.05 18.70 19.26 21.5M
2021-05-10 21.30 21.30 20.46 20.60 19.4M
2021-05-07 20.56 21.62 20.56 21.53 22.0M
2021-05-06 20.60 21.07 20.00 20.51 13.9M
2021-05-05 21.30 21.48 20.37 20.37 18.5M
2021-05-04 21.57 22.32 19.44 20.83 36.1M
2021-05-03 23.24 23.24 21.53 21.57 31.2M
2021-04-29 24.91 25.09 23.15 23.43 44.8M
2021-04-28 23.75 25.09 23.33 24.72 61.5M
2021-04-27 23.61 24.95 23.15 24.07 114.3M
2021-04-26 22.59 22.96 22.27 22.96 55.6M
2021-04-23 19.31 20.88 19.12 20.88 88.7M
2021-04-22 19.77 20.19 18.70 18.98 34.0M
2021-04-21 19.54 19.91 19.31 19.35 18.2M
2021-04-20 19.35 20.14 19.12 19.63 27.4M
2021-04-19 19.03 19.63 18.94 19.44 31.7M
2021-04-16 18.70 19.40 18.61 19.03 24.3M
2021-04-15 18.47 18.80 18.15 18.61 17.5M
2021-04-14 19.12 19.31 17.41 18.33 35.1M
2021-04-13 19.07 20.56 18.80 18.80 54.8M
2021-04-12 19.07 19.72 18.80 19.07 34.1M
2021-04-09 18.80 19.03 18.43 18.57 26.8M
2021-04-08 17.92 18.80 17.69 18.47 33.6M
2021-04-07 18.06 18.29 17.64 17.82 26.2M
2021-04-06 17.45 17.78 17.36 17.69 27.9M
2021-04-01 17.41 17.55 17.13 17.18 11.4M
2021-03-31 17.27 17.45 17.13 17.27 13.7M
2021-03-30 17.08 17.41 16.99 17.27 15.5M
2021-03-29 17.08 17.27 16.94 16.99 12.2M
2021-03-26 16.94 17.41 16.94 16.99 14.0M
2021-03-25 16.94 17.13 16.81 16.85 15.4M
2021-03-24 16.85 17.27 16.85 16.94 10.9M
2021-03-23 17.32 17.82 16.67 17.08 50.1M
2021-03-22 17.27 17.87 16.85 17.50 59.6M
2021-03-19 15.97 17.32 15.88 17.13 42.0M
2021-03-18 16.67 17.18 16.11 16.25 74.3M
2021-03-17 15.74 16.02 15.60 15.65 11.5M
2021-03-16 15.65 15.74 15.46 15.60 8.5M
2021-03-15 15.32 15.65 15.28 15.42 5.6M
2021-03-12 15.46 15.69 15.28 15.37 8.3M
2021-03-11 14.82 15.46 14.82 15.37 10.2M
2021-03-10 14.82 14.95 14.72 14.82 4.8M
2021-03-09 14.77 14.91 14.44 14.68 7.9M
2021-03-08 15.09 15.23 14.82 14.82 6.4M
2021-03-05 14.95 15.14 14.86 14.95 8.6M
2021-03-04 15.74 15.83 15.23 15.32 9.1M
2021-03-03 15.69 15.97 15.23 15.83 12.5M
2021-03-02 16.20 16.67 15.74 15.74 24.0M
2021-02-26 15.60 15.97 15.37 15.88 10.8M
2021-02-25 15.88 16.02 15.69 15.74 8.5M
2021-02-24 15.93 16.25 15.46 15.56 14.3M
2021-02-23 15.60 15.93 15.32 15.93 11.9M
2021-02-22 15.88 16.16 15.65 15.74 13.4M
2021-02-19 15.56 15.88 15.37 15.74 8.6M
2021-02-18 15.42 15.79 15.09 15.60 12.9M
2021-02-17 15.05 15.69 14.91 15.46 20.6M
2021-02-05 14.63 14.72 14.35 14.35 6.0M
2021-02-04 14.63 14.86 14.40 14.54 5.2M
2021-02-03 15.00 15.09 14.58 14.63 7.4M
2021-02-02 15.05 15.23 14.82 15.00 16.8M
2021-02-01 14.54 14.91 14.12 14.72 12.1M
2021-01-29 15.05 15.19 14.35 14.35 9.5M
2021-01-28 14.68 15.05 14.49 14.86 9.2M
2021-01-27 15.37 15.69 15.19 15.28 9.2M
2021-01-26 15.56 15.74 15.09 15.23 11.2M
2021-01-25 15.83 16.20 15.56 15.69 15.9M
2021-01-22 15.51 16.44 15.51 16.02 36.0M
2021-01-21 15.32 16.39 15.14 15.51 40.2M
2021-01-20 17.13 17.45 15.37 15.37 91.1M
2021-01-19 15.74 17.04 15.65 17.04 82.5M
2021-01-18 15.09 15.56 14.07 15.51 12.7M
2021-01-15 15.93 16.02 15.00 15.09 13.6M
2021-01-14 15.74 15.83 15.46 15.60 6.5M
2021-01-13 15.56 15.93 15.37 15.56 10.9M
2021-01-12 15.97 16.30 15.19 15.23 22.0M
2021-01-11 15.19 16.07 15.09 15.93 15.8M
2021-01-08 15.37 15.69 15.19 15.37 12.8M
2021-01-07 15.32 15.46 14.95 15.28 7.1M
2021-01-06 16.02 16.02 14.95 15.19 16.1M
2021-01-05 15.65 15.93 15.46 15.74 11.9M
2021-01-04 15.74 15.74 15.09 15.46 17.0M