鑫创科技

3259
🏛️ 中国台湾 →
22.50
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 31.00 31.30 30.50 30.85 0.0M
2021-12-29 31.65 32.00 30.80 30.85 0.0M
2021-12-28 32.90 32.95 31.90 31.90 0.0M
2021-12-27 32.90 33.10 32.05 32.25 0.0M
2021-12-24 31.50 33.80 31.50 32.85 0.0M
2021-12-23 31.20 32.95 31.15 31.40 0.0M
2021-12-22 31.15 32.80 31.15 32.80 0.0M
2021-12-21 27.55 29.85 27.55 29.85 0.0M
2021-12-20 27.25 27.40 27.15 27.15 0.0M
2021-12-17 27.50 27.50 27.15 27.20 0.0M
2021-12-16 27.20 27.35 27.15 27.20 0.0M
2021-12-15 27.05 27.30 27.05 27.20 0.0M
2021-12-14 27.35 27.45 27.20 27.30 0.0M
2021-12-13 27.25 27.45 27.25 27.35 0.0M
2021-12-10 27.10 27.60 27.10 27.30 0.0M
2021-12-09 27.35 27.40 27.05 27.15 0.0M
2021-12-08 27.70 27.95 27.50 27.70 0.0M
2021-12-07 27.20 27.85 27.15 27.70 0.0M
2021-12-06 27.20 27.35 27.15 27.35 0.0M
2021-12-03 27.10 27.20 27.00 27.15 0.0M
2021-12-02 27.25 27.35 27.10 27.10 0.0M
2021-12-01 27.35 27.40 27.00 27.40 0.0M
2021-11-30 26.75 27.50 26.75 27.40 0.0M
2021-11-29 27.00 27.10 25.95 26.75 0.0M
2021-11-26 28.00 28.20 27.50 27.70 0.0M
2021-11-25 29.35 29.50 29.35 29.50 0.0M
2021-11-24 29.75 29.75 29.15 29.30 0.0M
2021-11-23 30.45 30.50 29.65 29.75 0.0M
2021-11-22 29.20 30.50 29.20 29.95 0.0M
2021-11-19 28.65 29.05 28.40 28.80 0.0M
2021-11-18 28.15 29.15 28.15 28.40 0.0M
2021-11-17 29.00 29.00 28.00 28.15 0.0M
2021-11-16 30.00 30.45 28.00 28.70 0.0M
2021-11-15 30.80 30.80 29.90 30.00 0.0M
2021-11-12 31.90 31.90 30.05 30.35 0.0M
2021-11-11 30.70 33.55 30.70 32.50 0.0M
2021-11-10 31.05 31.20 30.05 30.50 0.0M
2021-11-09 31.40 31.50 31.10 31.35 0.0M
2021-11-08 30.90 31.60 30.90 31.00 0.0M
2021-11-05 32.00 32.50 31.60 31.60 0.0M
2021-11-04 31.00 32.50 31.00 31.60 0.0M
2021-11-03 30.55 31.00 30.55 31.00 0.0M
2021-11-02 31.55 31.70 30.90 31.70 0.0M
2021-11-01 31.70 32.00 31.70 32.00 0.0M
2021-10-29 32.25 32.30 31.45 31.70 0.0M
2021-10-28 31.94 31.99 31.60 31.79 0.0M
2021-10-27 31.84 32.04 31.79 32.04 0.0M
2021-10-26 31.45 32.80 31.45 32.55 0.0M
2021-10-25 32.00 32.30 31.40 31.40 0.0M
2021-10-22 33.00 33.00 32.05 32.20 0.0M
2021-10-21 33.30 33.90 32.30 33.20 0.0M
2021-10-20 33.50 34.00 33.00 33.30 0.0M
2021-10-19 34.50 34.50 33.80 34.50 0.0M
2021-10-18 34.80 34.80 34.50 34.50 0.0M
2021-10-15 33.50 34.60 33.50 34.50 0.0M
2021-10-14 33.80 33.80 33.80 33.80 0.0M
2021-10-13 34.00 34.30 33.80 33.80 0.0M
2021-10-12 33.20 34.00 33.20 34.00 0.0M
2021-10-08 33.50 33.50 33.50 33.50 0.0M
2021-10-07 32.70 33.50 32.70 33.50 0.0M
2021-10-06 33.00 33.00 32.80 32.80 0.0M
2021-10-05 32.00 32.50 31.55 32.30 0.0M
2021-10-04 33.00 33.80 33.00 33.00 0.0M
2021-10-01 33.80 33.90 33.00 33.90 0.0M
2021-09-30 33.90 33.90 33.80 33.80 0.0M
2021-09-29 33.55 34.00 33.50 34.00 0.0M
2021-09-28 35.30 35.30 33.60 34.00 0.0M
2021-09-27 35.00 35.00 34.00 34.65 0.0M
2021-09-24 35.80 35.80 35.15 35.35 0.0M
2021-09-23 35.80 35.80 35.00 35.50 0.0M
2021-09-22 34.90 35.40 34.70 35.40 0.0M
2021-09-17 34.30 35.95 34.25 35.50 0.0M
2021-09-16 35.55 35.55 34.80 35.50 0.0M
2021-09-15 35.90 36.20 35.55 36.20 0.0M
2021-09-14 36.50 36.50 36.00 36.40 0.0M
2021-09-13 37.00 37.00 36.35 36.50 0.0M
2021-09-10 36.45 36.90 36.45 36.90 0.0M
2021-09-09 37.00 37.20 36.90 36.90 0.0M
2021-09-08 37.00 37.00 36.35 36.90 0.0M
2021-09-07 37.45 37.70 36.80 36.80 0.0M
2021-09-06 37.80 37.90 37.50 37.70 0.0M
2021-09-03 37.80 37.85 37.40 37.40 0.0M
2021-09-02 37.55 37.95 37.50 37.85 0.0M
2021-09-01 37.60 37.90 37.30 37.35 0.0M
2021-08-31 38.00 38.00 37.50 37.80 0.0M
2021-08-30 38.40 38.40 38.00 38.20 0.0M
2021-08-27 37.60 38.60 37.60 38.40 0.0M
2021-08-26 38.05 38.70 38.05 38.20 0.0M
2021-08-25 37.85 38.70 37.85 38.70 0.0M
2021-08-24 37.85 37.85 37.20 37.80 0.0M
2021-08-23 39.20 39.20 37.65 37.90 0.0M
2021-08-20 38.55 38.55 38.55 38.55 0.0M
2021-08-19 39.30 39.30 38.55 38.55 0.0M
2021-08-18 37.50 39.30 37.00 39.30 0.0M
2021-08-17 39.45 39.45 37.60 37.60 0.0M
2021-08-16 39.00 39.00 37.50 37.50 0.0M
2021-08-13 40.00 40.40 38.95 39.45 0.0M
2021-08-12 39.80 40.05 39.80 40.05 0.0M
2021-08-11 40.25 40.30 39.50 39.70 0.0M
2021-08-10 42.00 42.00 40.75 40.90 0.0M
2021-08-09 42.05 42.05 41.25 41.35 0.0M
2021-08-06 43.00 43.60 41.90 42.00 0.0M
2021-08-05 42.30 43.50 42.30 42.85 0.0M
2021-08-04 43.80 43.80 43.00 43.00 0.0M
2021-08-03 42.55 42.75 42.55 42.75 0.0M
2021-08-02 41.15 42.30 40.00 42.30 0.0M
2021-07-30 42.90 42.90 42.00 42.20 0.0M
2021-07-29 42.55 43.45 42.55 42.60 0.0M
2021-07-28 44.00 44.00 42.00 42.80 0.0M
2021-07-27 45.70 45.70 44.00 44.00 0.0M
2021-07-26 46.50 46.50 45.45 45.65 0.0M
2021-07-23 45.60 46.00 45.15 45.80 0.0M
2021-07-22 46.00 47.20 45.05 45.60 0.0M
2021-07-21 46.30 47.50 45.00 45.15 0.0M
2021-07-20 43.85 47.90 43.85 46.30 0.0M
2021-07-19 43.10 43.95 43.05 43.85 0.0M
2021-07-16 42.95 43.30 42.95 43.00 0.0M
2021-07-15 43.00 43.40 42.80 43.25 0.0M
2021-07-14 43.10 43.45 42.95 43.10 0.0M
2021-07-13 43.95 43.95 43.10 43.10 0.0M
2021-07-12 44.30 44.30 43.10 43.10 0.0M
2021-07-09 43.05 43.50 42.80 43.15 0.0M
2021-07-08 43.50 43.50 43.05 43.10 0.0M
2021-07-07 43.60 44.75 42.85 43.50 0.0M
2021-07-06 44.00 44.30 43.05 43.50 0.0M
2021-07-05 43.50 44.40 43.35 43.95 0.0M
2021-07-02 44.20 44.25 41.65 43.50 0.0M
2021-07-01 40.30 43.95 40.30 42.80 0.0M
2021-06-30 39.00 40.25 38.95 40.10 0.0M
2021-06-29 39.20 40.50 38.00 38.95 0.0M
2021-06-28 36.50 39.60 36.50 39.60 0.0M
2021-06-25 35.45 36.00 35.20 36.00 0.0M
2021-06-24 36.00 36.00 34.90 35.25 0.0M
2021-06-23 35.50 35.80 35.45 35.45 0.0M
2021-06-22 36.00 36.00 35.05 35.35 0.0M
2021-06-21 35.00 35.05 34.75 35.05 0.0M
2021-06-18 35.00 36.80 34.75 35.50 0.0M
2021-06-17 35.20 35.20 34.55 35.00 0.0M
2021-06-16 34.25 34.80 34.20 34.55 0.0M
2021-06-15 34.85 34.85 34.65 34.65 0.0M
2021-06-11 35.60 35.60 34.80 35.15 0.0M
2021-06-10 35.25 35.30 35.05 35.20 0.0M
2021-06-09 35.50 35.50 35.00 35.10 0.0M
2021-06-08 34.75 35.00 34.50 35.00 0.0M
2021-06-07 35.20 35.20 34.60 34.80 0.0M
2021-06-04 34.85 35.50 34.85 35.20 0.0M
2021-06-03 35.10 35.50 34.90 34.90 0.0M
2021-06-02 35.05 35.05 34.55 34.85 0.0M
2021-06-01 35.05 35.45 35.00 35.00 0.0M
2021-05-31 35.00 35.70 34.85 35.00 0.0M
2021-05-28 34.30 34.90 34.20 34.90 0.0M
2021-05-27 33.20 34.25 33.20 34.20 0.0M
2021-05-26 35.10 35.10 33.80 34.30 0.0M
2021-05-25 35.00 35.25 34.25 34.65 0.0M
2021-05-24 34.40 34.80 34.00 34.20 0.0M
2021-05-21 33.95 35.60 33.80 34.15 0.0M
2021-05-20 34.60 34.60 33.30 33.75 0.0M
2021-05-19 33.05 34.85 33.05 34.55 0.0M
2021-05-18 32.10 33.50 32.10 33.30 0.0M
2021-05-17 34.00 34.05 31.50 31.70 0.0M
2021-05-14 34.90 35.20 33.05 35.00 0.0M
2021-05-13 29.95 32.00 28.90 32.00 0.0M
2021-05-12 33.55 34.00 30.25 31.30 0.0M
2021-05-11 36.55 36.60 33.55 33.55 0.0M
2021-05-10 38.20 38.60 37.00 37.25 0.0M
2021-05-07 39.55 39.55 38.20 38.60 0.0M
2021-05-06 38.10 38.60 37.65 38.60 0.0M
2021-05-05 39.50 39.50 38.00 38.00 0.0M
2021-05-04 40.50 40.50 37.55 38.60 0.0M
2021-05-03 43.50 43.50 39.50 39.50 0.0M
2021-04-29 44.70 44.80 43.60 43.65 0.0M
2021-04-28 43.60 44.00 43.50 43.75 0.0M
2021-04-27 44.25 44.25 43.10 43.60 0.0M
2021-04-26 44.55 45.50 43.65 44.20 0.0M
2021-04-23 44.20 44.85 44.00 44.50 0.0M
2021-04-22 46.70 46.80 45.00 45.00 0.0M
2021-04-21 46.00 46.40 45.80 46.00 0.0M
2021-04-20 45.70 46.00 45.25 46.00 0.0M
2021-04-19 46.30 47.00 45.90 46.30 0.0M
2021-04-16 45.00 46.80 45.00 46.30 0.0M
2021-04-15 45.45 46.40 44.00 45.60 0.0M
2021-04-14 46.00 46.00 44.50 45.45 0.0M
2021-04-13 45.30 47.80 45.30 45.80 0.0M
2021-04-12 46.05 46.05 45.40 45.70 0.0M
2021-04-09 48.00 48.35 46.00 46.05 0.0M
2021-04-08 48.00 49.95 47.55 48.60 0.0M
2021-04-07 48.00 48.50 46.95 47.35 0.0M
2021-04-06 50.50 50.80 48.15 48.20 0.0M
2021-04-01 46.25 49.30 46.25 48.45 0.0M
2021-03-31 46.10 46.35 45.20 45.85 0.0M
2021-03-30 44.90 45.65 44.80 45.60 0.0M
2021-03-29 45.80 45.80 44.00 44.75 0.0M
2021-03-26 45.50 45.50 45.00 45.00 0.0M
2021-03-25 43.85 46.00 43.80 45.00 0.0M
2021-03-24 43.70 43.95 43.15 43.80 0.0M
2021-03-23 44.30 45.20 43.75 43.85 0.0M
2021-03-22 43.40 46.20 43.10 44.50 0.0M
2021-03-19 41.65 43.00 41.65 43.00 0.0M
2021-03-18 42.95 42.95 42.20 42.25 0.0M
2021-03-17 43.90 43.90 42.25 42.25 0.0M
2021-03-16 43.00 43.60 42.65 42.90 0.0M
2021-03-15 42.50 42.50 41.90 42.10 0.0M
2021-03-12 42.10 42.50 41.90 42.30 0.0M
2021-03-11 41.45 42.10 41.45 41.90 0.0M
2021-03-10 40.70 42.20 40.55 41.45 0.0M
2021-03-09 40.65 40.85 39.60 40.50 0.0M
2021-03-08 40.50 41.70 40.50 40.50 0.0M
2021-03-05 41.50 41.50 40.30 40.50 0.0M
2021-03-04 42.70 42.70 40.10 41.85 0.0M
2021-03-03 43.00 45.80 42.35 42.65 0.0M
2021-03-02 50.30 50.40 47.05 47.05 0.0M
2021-02-26 49.00 51.80 48.80 49.45 0.0M
2021-02-25 49.20 51.10 47.55 50.50 0.0M
2021-02-24 53.00 53.00 48.20 49.70 0.0M
2021-02-23 53.00 53.00 51.20 53.00 0.0M
2021-02-22 46.95 48.20 45.50 48.20 0.0M
2021-02-19 40.00 43.85 40.00 43.85 0.0M
2021-02-18 40.05 40.30 39.80 39.90 0.0M
2021-02-17 42.20 42.20 39.50 39.85 0.0M
2021-02-05 39.80 40.00 39.45 39.50 0.0M
2021-02-04 39.80 39.80 38.70 39.60 0.0M
2021-02-03 39.80 40.80 39.80 39.90 0.0M
2021-02-02 39.20 39.60 39.00 39.60 0.0M
2021-02-01 39.25 39.45 38.95 39.10 0.0M
2021-01-29 39.80 40.10 39.25 39.25 0.0M
2021-01-28 38.50 40.00 38.50 39.70 0.0M
2021-01-27 39.95 40.30 39.90 40.00 0.0M
2021-01-26 39.95 40.50 39.90 39.95 0.0M
2021-01-25 41.00 41.15 39.00 39.95 0.0M
2021-01-22 41.50 41.95 41.00 41.00 0.0M
2021-01-21 40.10 42.50 40.10 41.70 0.0M
2021-01-20 40.05 40.55 39.50 40.10 0.0M
2021-01-19 41.00 41.00 40.00 40.05 0.0M
2021-01-18 39.40 39.50 39.10 39.10 0.0M
2021-01-15 40.00 40.00 39.60 39.60 0.0M
2021-01-14 41.10 41.30 40.30 40.30 0.0M
2021-01-13 41.40 41.80 41.30 41.30 0.0M
2021-01-12 42.10 42.50 41.00 41.40 0.0M
2021-01-11 43.50 43.50 42.60 42.70 0.0M
2021-01-08 43.15 43.50 42.90 43.50 0.0M
2021-01-07 42.60 43.35 42.30 43.15 0.0M
2021-01-06 42.95 43.50 42.25 42.60 0.0M
2021-01-05 45.00 45.00 42.55 42.95 0.0M
2021-01-04 46.70 47.00 44.55 44.65 0.0M