晶相光

3530
🏛️ 中国台湾 →
62.80
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 65.00 65.00 62.70 62.80 0.2M
2025-09-25 66.20 68.50 65.10 65.10 0.4M
2025-09-24 66.00 66.70 64.20 65.70 0.2M
2025-09-23 67.00 67.70 64.90 66.00 0.6M
2025-09-22 66.50 68.50 64.50 67.90 0.8M
2025-09-19 66.90 68.70 66.00 66.30 1.6M
2025-09-18 65.50 72.00 65.50 65.80 3.9M
2025-09-17 65.20 67.90 65.10 65.50 1.3M
2025-09-16 63.50 66.00 62.80 65.20 0.9M
2025-09-15 60.70 66.10 59.40 65.10 1.6M
2025-09-12 58.90 61.20 58.90 60.10 0.1M
2025-09-11 61.50 61.60 58.50 58.80 0.3M
2025-09-10 62.60 62.60 60.50 61.10 0.2M
2025-09-09 63.10 63.10 60.70 60.90 0.2M
2025-09-08 62.80 63.90 62.50 63.00 0.2M
2025-09-05 64.20 64.20 62.20 62.90 0.2M
2025-09-04 64.30 64.30 62.60 63.20 0.3M
2025-09-03 62.30 63.70 61.40 63.60 0.4M
2025-09-02 61.70 62.40 60.30 60.80 0.2M
2025-09-01 62.00 63.00 60.80 61.50 0.3M
2025-08-29 63.40 63.50 62.00 62.00 0.5M
2025-08-28 60.00 65.50 59.70 64.00 2.2M
2025-08-27 60.60 61.30 59.20 59.60 0.2M
2025-08-26 58.60 60.20 58.60 60.10 0.2M
2025-08-25 58.10 60.50 58.10 58.60 0.2M
2025-08-22 59.70 59.70 57.70 57.70 0.1M
2025-08-21 57.20 59.00 57.20 58.70 0.1M
2025-08-20 58.30 58.50 56.50 56.70 0.1M
2025-08-19 59.90 60.30 58.30 58.50 0.2M
2025-08-18 58.60 60.00 58.60 59.00 0.2M
2025-08-15 59.40 60.10 58.20 58.60 0.2M
2025-08-14 59.00 59.50 58.10 58.30 0.3M
2025-08-13 54.70 59.80 54.70 58.10 1.2M
2025-08-12 53.90 55.70 53.80 54.40 0.1M
2025-08-11 54.60 54.60 53.60 53.60 0.1M
2025-08-08 55.20 56.30 54.50 54.60 0.1M
2025-08-07 56.50 56.80 54.60 54.80 0.1M
2025-08-06 56.40 57.00 53.50 56.00 0.1M
2025-08-05 57.40 57.50 56.90 56.90 0.1M
2025-08-04 55.50 57.00 55.50 56.10 0.0M
2025-08-01 55.30 57.00 55.30 56.20 0.1M
2025-07-31 56.40 56.40 55.50 55.70 0.0M
2025-07-30 56.80 57.70 56.00 56.30 0.1M
2025-07-29 58.10 58.10 56.50 56.70 0.1M
2025-07-28 59.00 59.00 58.00 58.00 0.0M
2025-07-25 58.30 59.40 58.20 58.50 0.0M
2025-07-24 59.50 59.60 58.50 58.50 0.0M
2025-07-23 58.20 58.90 57.30 58.90 0.0M
2025-07-22 60.50 60.80 57.20 57.20 0.1M
2025-07-21 59.00 60.70 59.00 59.60 0.1M
2025-07-18 58.20 58.80 57.70 58.00 0.1M
2025-07-17 58.00 59.00 56.90 58.20 0.0M
2025-07-16 56.20 58.40 56.20 57.60 0.1M
2025-07-15 55.20 56.60 55.20 56.20 0.0M
2025-07-14 56.70 57.20 55.50 55.50 0.0M
2025-07-11 56.20 57.60 55.40 57.30 0.1M
2025-07-10 57.10 57.30 55.60 55.90 0.0M
2025-07-09 57.00 57.50 56.40 57.00 0.0M
2025-07-08 57.70 57.80 56.20 57.20 0.0M
2025-07-07 58.70 58.70 57.40 57.70 0.1M
2025-07-04 60.80 61.80 58.60 58.90 0.1M
2025-07-03 61.00 61.50 60.50 60.80 0.0M
2025-07-02 60.80 61.00 60.50 60.50 0.0M
2025-07-01 61.40 62.30 60.80 60.80 0.1M
2025-06-30 61.00 61.30 59.80 60.90 0.1M
2025-06-27 59.50 61.40 59.40 60.40 0.1M
2025-06-26 59.50 60.80 59.40 59.40 0.0M
2025-06-25 59.30 60.90 59.30 59.40 0.1M
2025-06-24 56.60 59.10 56.50 59.00 0.1M
2025-06-23 56.00 56.00 54.10 55.40 0.1M
2025-06-20 58.10 58.10 56.70 56.80 0.0M
2025-06-19 59.10 59.10 58.00 58.00 0.1M
2025-06-18 59.50 60.10 58.60 59.30 0.1M
2025-06-17 60.30 60.30 58.50 58.80 0.0M
2025-06-16 59.20 59.20 58.00 58.70 0.1M
2025-06-13 61.70 61.70 59.20 59.20 0.2M
2025-06-12 61.90 63.00 61.20 62.10 0.1M
2025-06-11 61.70 61.80 60.80 61.70 0.1M
2025-06-10 60.70 61.60 60.60 61.00 0.1M
2025-06-09 61.50 61.60 59.70 60.60 0.1M
2025-06-06 60.90 62.00 60.40 60.90 0.1M
2025-06-05 59.50 61.80 59.50 60.10 0.1M
2025-06-04 59.70 60.60 59.00 59.70 0.1M
2025-06-03 59.30 59.60 58.70 58.70 0.0M
2025-06-02 62.50 62.50 59.10 59.20 0.1M
2025-05-29 61.30 64.50 61.30 62.00 0.1M
2025-05-28 62.40 62.40 61.00 61.00 0.0M
2025-05-27 62.10 62.90 61.00 61.10 0.1M
2025-05-26 62.70 63.30 62.00 62.00 0.1M
2025-05-23 63.60 65.00 62.60 62.90 0.1M
2025-05-22 63.20 64.10 62.30 62.30 0.1M
2025-05-21 62.20 64.10 62.20 64.00 0.1M
2025-05-20 63.10 64.20 61.90 62.20 0.2M
2025-05-19 65.90 66.80 62.00 62.70 0.2M
2025-05-16 65.20 68.40 64.50 65.80 0.4M
2025-05-15 64.20 67.00 61.40 66.80 0.9M
2025-05-14 64.30 64.90 63.00 64.10 0.2M
2025-05-13 65.00 65.00 62.40 63.30 0.3M
2025-05-12 61.70 63.50 61.70 63.50 0.2M
2025-05-09 62.70 63.70 61.60 62.50 0.2M
2025-05-08 61.70 66.50 60.80 62.90 0.6M
2025-05-07 58.30 62.20 58.00 60.80 0.3M
2025-05-06 57.20 58.40 57.20 57.40 0.0M
2025-05-05 59.40 59.80 56.20 57.10 0.2M
2025-05-02 57.80 58.80 57.80 58.20 0.0M
2025-04-30 58.10 59.20 57.20 57.40 0.1M
2025-04-29 58.70 58.90 57.30 58.90 0.1M
2025-04-28 56.30 58.00 56.30 57.50 0.0M
2025-04-25 56.30 57.20 56.00 56.30 0.1M
2025-04-24 55.60 56.10 55.30 55.30 0.0M
2025-04-23 53.10 56.00 53.10 55.40 0.1M
2025-04-22 52.70 54.20 52.20 52.70 0.1M
2025-04-21 57.20 57.20 52.60 53.40 0.2M
2025-04-18 55.30 56.00 55.00 55.10 0.1M
2025-04-17 54.30 56.90 54.30 55.40 0.1M
2025-04-16 59.10 59.10 55.80 56.10 0.1M
2025-04-15 56.90 59.00 56.00 58.40 0.2M
2025-04-14 57.40 59.30 54.00 55.10 0.3M
2025-04-11 55.30 55.30 51.50 55.30 0.3M
2025-04-10 55.60 55.60 54.00 55.40 0.5M
2025-04-09 50.60 51.50 50.60 50.60 0.4M
2025-04-08 56.20 56.20 56.20 56.20 0.2M
2025-04-07 62.40 62.40 62.40 62.40 0.0M
2025-04-02 70.00 70.00 67.50 69.30 0.1M
2025-04-01 66.30 69.30 66.30 68.70 0.1M
2025-03-31 69.00 69.80 66.00 66.20 0.3M
2025-03-28 75.00 75.00 71.00 72.00 0.2M
2025-03-27 77.00 77.00 75.00 75.00 0.1M
2025-03-26 76.80 77.20 76.00 76.10 0.0M
2025-03-25 76.90 77.40 76.20 76.20 0.1M
2025-03-24 77.10 77.60 76.50 76.90 0.1M
2025-03-21 78.30 78.30 77.40 77.70 0.0M
2025-03-20 78.40 78.50 76.00 78.30 0.1M
2025-03-19 78.60 78.60 76.60 77.50 0.1M
2025-03-18 76.50 78.20 76.50 77.70 0.1M
2025-03-17 77.20 77.40 75.60 75.60 0.1M
2025-03-14 75.80 77.20 75.70 76.10 0.1M
2025-03-13 78.90 79.50 75.00 75.50 0.2M
2025-03-12 78.80 79.40 77.80 78.50 0.1M
2025-03-11 79.00 79.00 75.50 78.10 0.2M
2025-03-10 80.30 81.00 79.50 80.00 0.1M
2025-03-07 80.50 81.30 80.30 80.30 0.1M
2025-03-06 81.90 82.30 81.00 81.10 0.1M
2025-03-05 81.20 82.10 80.50 81.80 0.1M
2025-03-04 82.30 82.30 80.00 81.20 0.2M
2025-03-03 84.40 84.40 82.00 82.00 0.1M
2025-02-27 87.00 87.30 84.40 84.40 0.2M
2025-02-26 85.90 86.70 85.50 86.60 0.1M
2025-02-25 87.60 87.60 86.00 86.00 0.2M
2025-02-24 88.90 88.90 87.60 87.90 0.1M
2025-02-21 90.30 90.30 88.10 88.50 0.2M
2025-02-20 90.20 93.50 87.70 88.90 1.0M
2025-02-19 86.10 88.30 86.10 86.30 0.3M
2025-02-18 85.50 86.90 84.90 85.40 0.1M
2025-02-17 84.70 85.90 84.50 85.20 0.1M
2025-02-14 85.00 85.00 83.00 83.80 0.0M
2025-02-13 82.10 84.00 82.10 84.00 0.1M
2025-02-12 84.70 85.70 81.00 81.50 0.4M
2025-02-11 83.60 84.80 82.80 83.20 0.1M
2025-02-10 83.00 84.30 82.20 83.60 0.1M
2025-02-07 83.60 85.20 82.20 83.20 0.1M
2025-02-06 83.80 83.80 82.60 83.10 0.0M
2025-02-05 81.80 82.90 81.80 82.70 0.1M
2025-02-04 80.00 81.90 80.00 80.80 0.1M
2025-02-03 81.90 82.10 79.00 80.10 0.1M
2025-01-22 82.10 83.20 81.80 82.20 0.1M
2025-01-21 82.10 82.10 81.70 81.70 0.0M
2025-01-20 82.20 82.80 82.10 82.10 0.0M
2025-01-17 82.10 82.80 81.50 82.10 0.0M
2025-01-16 82.40 83.30 82.30 82.50 0.0M
2025-01-15 82.20 82.80 81.70 81.70 0.1M
2025-01-14 79.50 83.00 78.70 83.00 0.2M
2025-01-13 83.10 83.10 79.00 79.40 0.2M
2025-01-10 85.30 86.30 83.30 83.50 0.2M
2025-01-09 87.30 87.50 85.20 85.20 0.2M
2025-01-08 89.00 89.00 87.00 87.30 0.1M
2025-01-07 89.30 89.70 88.40 88.50 0.1M
2025-01-06 89.70 90.30 88.50 89.10 0.1M
2025-01-03 91.80 91.80 88.50 88.50 0.2M
2025-01-02 91.40 92.60 90.90 91.00 0.1M