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
2024-12-31 70.50 71.20 70.20 71.20 3.5M
2024-12-30 72.70 72.70 70.80 70.80 4.7M
2024-12-27 71.60 75.50 71.40 72.30 15.4M
2024-12-26 71.90 72.70 71.30 71.50 4.9M
2024-12-25 71.50 72.30 71.30 71.40 3.6M
2024-12-24 71.70 72.40 70.90 70.90 4.9M
2024-12-23 70.70 71.80 70.60 71.10 3.4M
2024-12-20 71.40 71.50 70.10 70.10 4.0M
2024-12-19 70.50 71.30 70.30 71.20 5.7M
2024-12-18 73.30 73.70 72.10 72.30 8.7M
2024-12-17 70.00 73.60 70.00 73.00 19.0M
2024-12-16 71.80 72.50 69.20 69.70 13.4M
2024-12-13 71.50 73.50 71.10 73.40 9.4M
2024-12-12 73.60 73.90 71.60 71.60 7.3M
2024-12-11 73.70 75.60 72.90 73.10 12.7M
2024-12-10 75.90 79.50 74.20 74.20 44.0M
2024-12-09 72.50 74.90 72.50 73.30 11.1M
2024-12-06 73.50 73.60 71.80 72.40 8.3M
2024-12-05 70.90 73.10 70.20 72.70 9.6M
2024-12-04 69.90 71.30 69.70 70.60 5.4M
2024-12-03 69.60 70.80 69.40 69.50 4.3M
2024-12-02 69.70 70.60 69.10 69.10 4.5M
2024-11-29 68.20 69.30 67.50 69.00 3.4M
2024-11-28 68.40 69.20 67.60 68.20 4.4M
2024-11-27 71.80 72.10 68.70 68.70 6.1M
2024-11-26 72.20 72.20 70.90 71.60 3.7M
2024-11-25 71.80 72.50 71.60 72.20 3.7M
2024-11-22 72.10 72.90 71.20 71.20 4.2M
2024-11-21 71.60 72.40 71.20 71.60 4.6M
2024-11-20 72.00 72.70 70.50 71.90 8.2M
2024-11-19 70.30 71.50 69.70 70.60 6.3M
2024-11-18 72.30 72.30 69.40 69.40 8.5M
2024-11-15 73.00 74.40 72.30 72.30 6.9M
2024-11-14 72.50 73.50 72.00 72.30 6.1M
2024-11-13 73.00 74.40 72.20 72.20 8.6M
2024-11-12 75.60 76.00 73.10 73.70 10.1M
2024-11-11 76.70 77.10 75.20 75.90 7.2M
2024-11-08 80.50 81.20 76.40 76.70 20.2M
2024-11-07 77.50 79.20 77.50 78.60 10.7M
2024-11-06 77.80 78.80 77.10 77.20 9.8M
2024-11-05 76.10 77.90 76.00 76.60 7.5M
2024-11-04 77.60 78.00 76.10 76.20 7.1M
2024-11-01 75.80 77.50 75.70 77.30 6.5M
2024-10-30 76.00 79.40 76.00 77.30 19.4M
2024-10-29 77.00 77.90 75.80 75.80 12.4M
2024-10-28 78.10 79.50 76.80 77.70 15.7M
2024-10-25 77.90 78.70 77.50 77.60 8.8M
2024-10-24 80.00 80.80 77.00 77.20 18.4M
2024-10-23 80.60 81.70 79.60 79.60 22.8M
2024-10-22 81.20 82.40 79.70 79.80 49.2M
2024-10-21 80.70 84.30 80.20 84.10 74.7M
2024-10-18 78.10 82.20 76.40 80.40 47.6M
2024-10-17 79.40 80.30 77.20 77.30 21.8M
2024-10-16 79.00 80.80 78.40 79.00 32.2M
2024-10-15 79.50 85.50 79.00 79.00 70.1M
2024-10-14 78.00 79.50 77.10 78.70 23.8M
2024-10-11 81.50 81.90 78.00 78.00 45.7M
2024-10-09 79.00 84.80 78.80 80.40 139.8M
2024-10-08 75.80 77.80 73.30 77.80 83.9M
2024-10-07 68.80 72.50 68.50 70.80 17.6M
2024-10-04 70.40 70.50 68.10 68.50 9.0M
2024-10-01 71.50 73.50 69.70 70.40 24.4M
2024-09-30 70.00 74.60 69.60 71.00 41.5M
2024-09-27 71.10 74.50 69.00 71.00 70.3M
2024-09-26 64.80 70.60 64.60 70.60 26.6M
2024-09-25 63.10 65.20 63.10 64.20 7.4M
2024-09-24 64.00 64.10 62.50 62.70 3.2M
2024-09-23 63.50 63.90 63.20 63.60 2.4M
2024-09-20 64.10 64.10 62.70 63.30 4.8M
2024-09-19 62.40 63.40 61.50 63.00 4.3M
2024-09-18 62.90 63.10 61.80 61.80 2.6M
2024-09-16 63.20 63.20 62.40 62.90 2.7M
2024-09-13 63.00 63.10 61.50 63.00 4.7M
2024-09-12 61.60 63.40 61.30 62.60 7.9M
2024-09-11 60.90 61.40 60.00 60.40 3.1M
2024-09-10 62.70 63.00 59.30 60.00 8.5M
2024-09-09 60.90 62.30 60.90 62.10 4.1M
2024-09-06 61.60 62.70 61.20 62.50 6.4M
2024-09-05 63.10 63.80 61.20 61.20 5.9M
2024-09-04 63.10 64.50 61.50 62.40 9.9M
2024-09-03 68.50 68.80 66.90 66.90 6.4M
2024-09-02 69.40 70.60 68.20 68.20 5.7M
2024-08-30 70.80 71.00 69.10 69.10 6.2M
2024-08-29 69.20 71.70 68.50 70.40 6.8M
2024-08-28 70.40 71.20 69.70 69.70 6.5M
2024-08-27 70.40 71.20 69.50 70.00 6.9M
2024-08-26 72.40 73.20 70.50 70.50 9.6M
2024-08-23 72.50 73.40 71.10 72.20 15.2M
2024-08-22 71.60 74.50 71.40 73.80 15.9M
2024-08-21 72.20 73.50 71.30 71.30 10.0M
2024-08-20 72.60 74.90 72.50 72.70 16.0M
2024-08-19 73.10 73.60 71.70 72.20 10.9M
2024-08-16 70.40 75.60 70.00 72.70 33.5M
2024-08-15 70.00 70.50 68.50 69.20 5.2M
2024-08-14 71.00 72.30 69.90 69.90 11.6M
2024-08-13 70.00 71.00 68.80 70.30 7.6M
2024-08-12 68.20 71.20 67.70 69.70 11.2M
2024-08-09 71.00 71.00 68.40 68.40 12.3M
2024-08-08 70.00 70.00 67.50 67.50 10.1M
2024-08-07 67.90 72.90 67.60 70.60 17.6M
2024-08-05 72.00 73.40 66.70 66.70 20.2M
2024-08-02 74.20 78.30 72.70 74.10 20.7M
2024-08-01 79.70 83.50 76.30 76.80 58.2M
2024-07-31 70.90 78.10 69.50 78.10 24.9M
2024-07-30 76.30 76.40 69.20 71.00 23.8M
2024-07-29 85.50 87.70 76.30 76.30 30.0M
2024-07-18 83.76 86.51 81.73 84.77 15.2M
2024-07-17 84.19 85.49 83.32 84.05 8.2M
2024-07-16 83.47 87.37 83.47 83.47 15.1M
2024-07-15 85.35 86.36 82.74 83.03 12.4M
2024-07-12 87.08 88.10 84.91 84.91 14.9M
2024-07-11 91.13 92.29 87.37 88.10 31.2M
2024-07-10 88.82 90.85 87.95 89.69 28.0M
2024-07-09 63.50 63.90 60.00 61.40 42.5M
2024-07-08 65.90 66.80 62.10 62.30 97.6M
2024-07-05 63.50 65.20 61.60 63.90 149.0M
2024-07-04 54.90 59.40 54.60 59.40 36.4M
2024-07-03 54.50 54.90 54.00 54.00 7.2M
2024-07-02 55.30 55.80 54.00 54.00 11.8M
2024-07-01 56.70 56.90 55.20 55.20 9.1M
2024-06-28 57.30 57.60 56.50 56.50 8.0M
2024-06-27 58.10 58.20 57.00 57.00 7.2M
2024-06-26 59.20 59.90 58.00 58.00 13.2M
2024-06-25 57.60 58.50 56.40 58.50 10.1M
2024-06-24 59.00 59.10 57.50 57.60 11.6M
2024-06-21 60.00 60.50 58.60 59.10 18.6M
2024-06-20 59.80 61.20 59.20 60.00 31.8M
2024-06-19 59.80 60.30 58.80 59.20 23.7M
2024-06-18 59.90 60.60 58.80 58.80 32.2M
2024-06-17 57.70 60.20 57.20 59.20 37.7M
2024-06-14 59.20 59.60 57.50 57.60 30.7M
2024-06-13 56.20 58.80 55.80 58.80 31.9M
2024-06-12 56.10 56.60 55.50 55.80 9.3M
2024-06-11 56.60 57.40 55.60 55.60 12.2M
2024-06-07 56.00 56.70 55.80 56.50 11.1M
2024-06-06 57.00 57.20 55.50 55.70 18.7M
2024-06-05 57.90 58.20 56.40 56.50 19.3M
2024-06-04 58.30 59.30 57.30 58.10 34.2M
2024-06-03 57.60 58.10 56.20 57.50 28.9M
2024-05-31 58.70 59.50 56.80 57.10 31.5M
2024-05-30 59.80 60.90 58.00 58.20 42.3M
2024-05-29 61.00 61.80 59.80 59.80 42.8M
2024-05-28 62.30 63.50 60.80 60.80 88.6M
2024-05-27 63.20 67.90 62.00 62.30 189.4M
2024-05-24 59.00 65.00 58.50 62.30 113.8M
2024-05-23 61.70 62.20 59.40 59.40 42.4M
2024-05-22 60.20 62.30 59.50 61.70 46.8M
2024-05-21 61.00 62.20 60.00 60.20 48.0M
2024-05-20 61.00 63.90 59.80 61.00 96.9M
2024-05-17 58.70 62.50 58.20 61.00 97.9M
2024-05-16 59.70 61.70 58.70 58.70 61.3M
2024-05-15 61.90 62.80 58.50 59.20 87.1M
2024-05-14 55.40 60.20 55.30 59.30 78.9M
2024-05-13 55.50 57.30 53.50 55.70 47.2M
2024-05-10 56.50 57.40 54.00 55.20 37.7M
2024-05-09 59.10 60.30 56.00 56.20 67.7M
2024-05-08 55.70 60.30 55.00 59.10 74.9M
2024-05-07 57.80 58.10 54.00 55.00 50.6M
2024-05-06 57.90 58.30 56.40 57.60 39.8M
2024-05-03 59.10 59.80 55.80 56.20 80.7M
2024-05-02 61.80 63.00 58.00 58.10 77.8M
2024-04-30 60.60 65.00 58.50 61.80 124.4M
2024-04-29 69.20 71.60 61.80 61.90 120.6M
2024-04-26 76.00 76.00 68.60 68.60 30.8M
2024-04-25 68.50 72.60 68.50 72.60 23.3M
2024-04-24 66.00 70.00 65.70 70.00 26.6M
2024-04-23 65.40 65.50 61.30 64.50 21.1M
2024-04-22 69.40 69.60 62.10 63.20 28.4M
2024-04-19 68.80 70.50 62.30 68.20 44.6M
2024-04-18 67.00 73.50 67.00 69.20 35.8M
2024-04-17 65.00 69.20 65.00 68.90 36.5M
2024-04-16 61.40 63.50 59.40 63.00 36.8M
2024-04-15 60.50 63.00 59.80 62.00 31.9M
2024-04-12 59.90 64.20 58.10 61.40 331.6M
2024-04-11 53.00 58.50 52.10 58.50 147.7M
2024-04-10 50.00 53.30 48.85 53.20 188.5M
2024-04-09 50.60 50.60 48.25 50.60 170.4M
2024-04-08 46.05 46.05 46.05 46.05 13.3M
2024-04-03 41.90 41.90 41.90 41.90 14.5M
2024-04-02 38.90 38.90 37.95 38.10 4.7M
2024-04-01 38.05 38.70 37.95 38.50 5.5M
2024-03-29 37.50 38.00 37.40 37.85 5.6M
2024-03-28 38.40 38.45 37.40 37.50 7.2M
2024-03-27 38.75 38.90 38.10 38.15 6.2M
2024-03-26 39.95 40.05 38.75 38.75 5.8M
2024-03-25 40.20 40.50 39.65 39.65 5.9M
2024-03-22 40.35 40.40 39.70 40.20 8.5M
2024-03-21 39.00 39.65 38.85 39.60 8.0M
2024-03-20 39.10 39.40 38.60 38.60 6.8M
2024-03-19 39.50 39.65 38.95 39.00 5.9M
2024-03-18 39.30 39.40 38.45 39.35 10.1M
2024-03-15 39.45 39.70 38.80 39.00 10.3M
2024-03-14 40.65 40.70 39.35 39.45 12.1M
2024-03-13 41.60 42.40 40.55 40.55 8.6M
2024-03-12 40.75 41.55 40.75 41.50 6.7M
2024-03-11 40.60 41.30 40.15 40.70 7.7M
2024-03-08 41.60 42.15 40.55 40.65 18.8M
2024-03-07 43.05 43.45 41.65 41.65 16.0M
2024-03-06 43.55 43.65 42.90 43.00 9.1M
2024-03-05 43.50 44.00 43.20 43.60 9.4M
2024-03-04 44.10 45.40 43.35 43.35 21.3M
2024-03-01 43.55 45.00 43.10 43.60 21.1M
2024-02-29 43.75 43.80 43.00 43.05 15.9M
2024-02-27 46.40 48.20 43.70 43.80 98.7M
2024-02-26 42.85 46.20 42.85 45.85 47.3M
2024-02-23 44.50 44.50 42.70 42.70 13.0M
2024-02-22 44.60 44.85 44.00 44.00 9.7M
2024-02-21 43.55 44.50 43.40 44.00 9.7M
2024-02-20 44.35 45.30 43.50 43.50 14.8M
2024-02-19 45.00 45.00 44.10 44.30 11.7M
2024-02-16 44.15 45.80 43.80 44.95 37.8M
2024-02-15 41.60 43.95 41.30 43.70 23.9M
2024-02-05 41.65 41.95 40.85 40.85 11.0M
2024-02-02 43.00 43.40 41.65 41.70 12.1M
2024-02-01 41.30 42.80 41.10 42.70 13.0M
2024-01-31 41.85 42.15 41.40 41.40 6.7M
2024-01-30 42.45 42.45 41.80 41.85 5.9M
2024-01-29 42.10 42.40 41.65 42.30 5.5M
2024-01-26 43.15 43.60 42.15 42.15 6.6M
2024-01-25 43.50 43.85 42.85 43.15 7.6M
2024-01-24 44.15 44.35 43.35 43.35 8.7M
2024-01-23 44.00 44.75 43.40 43.85 15.2M
2024-01-22 42.30 45.00 42.30 44.15 29.8M
2024-01-19 41.65 42.40 41.45 42.25 10.1M
2024-01-18 42.20 42.45 41.20 41.30 10.0M
2024-01-17 41.70 43.05 40.95 42.25 17.6M
2024-01-16 42.35 42.40 41.60 41.65 9.7M
2024-01-15 42.75 43.25 42.45 42.50 7.6M
2024-01-12 43.15 43.40 42.55 42.55 9.2M
2024-01-11 43.30 43.70 42.65 43.65 15.7M
2024-01-10 41.60 43.35 41.45 43.20 21.1M
2024-01-09 44.70 44.75 40.75 41.60 49.6M
2024-01-08 45.40 45.70 44.80 44.80 8.0M
2024-01-05 45.70 46.40 45.15 45.25 9.6M
2024-01-04 46.65 46.90 45.65 45.70 12.9M
2024-01-03 45.20 46.90 45.05 46.65 21.2M
2024-01-02 45.80 46.00 45.00 45.15 8.6M