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
2023-12-29 31.65 32.00 31.15 31.20 0.0M
2023-12-28 32.10 32.10 31.55 31.55 0.0M
2023-12-27 31.80 32.10 31.70 32.10 0.0M
2023-12-26 32.80 32.80 31.65 31.65 0.0M
2023-12-25 32.00 32.80 32.00 32.00 0.0M
2023-12-22 33.00 33.00 32.50 32.55 0.0M
2023-12-21 32.50 32.60 32.45 32.50 0.0M
2023-12-20 32.10 32.45 31.30 32.40 0.0M
2023-12-19 31.50 31.95 30.85 31.95 0.0M
2023-12-18 33.80 33.80 31.35 31.50 0.0M
2023-12-15 33.15 33.30 32.10 32.30 0.0M
2023-12-14 32.80 33.15 32.45 33.10 0.0M
2023-12-13 31.40 33.35 31.40 32.60 0.0M
2023-12-12 32.30 32.30 31.50 31.50 0.0M
2023-12-11 31.80 32.20 31.80 32.15 0.0M
2023-12-08 30.55 31.50 30.55 31.45 0.0M
2023-12-07 31.45 32.10 30.00 30.50 0.0M
2023-12-06 29.45 31.35 29.45 31.35 0.0M
2023-12-05 31.45 31.70 30.10 30.35 0.0M
2023-12-04 28.60 31.40 28.60 31.40 0.0M
2023-12-01 28.00 28.70 28.00 28.55 0.0M
2023-11-30 28.00 28.00 27.85 28.00 0.0M
2023-11-29 27.50 28.35 27.50 28.00 0.0M
2023-11-28 26.50 27.80 26.50 27.50 0.0M
2023-11-27 27.40 27.65 27.15 27.15 0.0M
2023-11-24 28.50 29.90 27.45 27.50 0.0M
2023-11-23 27.40 27.55 27.20 27.25 0.0M
2023-11-22 27.15 27.50 27.10 27.45 0.0M
2023-11-21 26.55 27.80 26.55 27.15 0.0M
2023-11-20 26.40 27.00 25.80 26.50 0.0M
2023-11-17 24.80 26.95 24.80 26.50 0.0M
2023-11-16 24.45 24.95 24.45 24.65 0.0M
2023-11-15 24.55 24.55 24.00 24.50 0.0M
2023-11-13 24.60 24.60 24.60 24.60 0.0M
2023-11-10 23.90 23.90 23.80 23.80 0.0M
2023-11-09 24.75 24.75 23.85 24.10 0.0M
2023-11-08 24.65 24.70 24.40 24.70 0.0M
2023-11-07 24.55 24.65 24.50 24.65 0.0M
2023-11-06 24.00 24.50 24.00 24.50 0.0M
2023-11-03 24.25 24.25 23.90 24.00 0.0M
2023-11-02 24.00 24.30 24.00 24.30 0.0M
2023-11-01 23.70 24.10 23.70 24.00 0.0M
2023-10-31 23.65 24.50 23.40 23.70 0.0M
2023-10-30 23.65 23.95 23.30 23.65 0.0M
2023-10-27 24.00 24.45 24.00 24.00 0.0M
2023-10-26 23.75 24.05 23.70 24.00 0.0M
2023-10-25 24.30 24.50 23.20 24.10 0.0M
2023-10-24 24.80 25.25 24.20 24.50 0.0M
2023-10-23 24.20 25.50 24.20 24.80 0.0M
2023-10-20 25.10 25.10 24.20 24.90 0.0M
2023-10-19 25.50 25.55 25.00 25.00 0.0M
2023-10-18 26.40 26.40 25.40 25.40 0.0M
2023-10-17 25.60 27.00 25.60 26.00 0.0M
2023-10-16 25.60 26.00 25.60 25.60 0.0M
2023-10-13 25.70 25.70 25.60 25.60 0.0M
2023-10-12 25.70 25.70 25.50 25.60 0.0M
2023-10-11 26.30 26.30 25.55 26.30 0.0M
2023-10-06 26.15 26.30 26.00 26.30 0.0M
2023-10-05 25.95 26.70 25.95 26.30 0.0M
2023-10-04 26.05 26.05 26.00 26.00 0.0M
2023-10-03 26.20 26.35 26.10 26.30 0.0M
2023-10-02 26.55 26.55 26.00 26.35 0.0M
2023-09-28 27.10 27.10 26.20 26.70 0.0M
2023-09-27 27.50 27.50 26.50 26.50 0.0M
2023-09-26 27.00 27.50 26.50 27.50 0.0M
2023-09-25 27.55 27.60 27.55 27.60 0.0M
2023-09-22 27.00 27.55 27.00 27.55 0.0M
2023-09-21 25.60 27.30 25.60 27.30 0.0M
2023-09-20 27.70 27.80 27.30 27.30 0.0M
2023-09-19 26.85 27.80 26.85 27.25 0.0M
2023-09-18 27.65 27.65 26.70 26.85 0.0M
2023-09-15 27.30 27.70 26.80 27.65 0.0M
2023-09-14 27.50 27.90 27.50 27.70 0.0M
2023-09-13 27.90 27.90 27.30 27.50 0.0M
2023-09-12 27.25 27.90 26.60 27.90 0.0M
2023-09-11 27.20 27.25 26.95 26.95 0.0M
2023-09-08 28.00 28.00 27.25 27.25 0.0M
2023-09-07 28.35 28.35 27.20 27.25 0.0M
2023-09-06 28.70 29.50 28.35 28.35 0.0M
2023-09-05 30.00 30.00 28.50 28.70 0.0M
2023-09-04 28.70 28.80 28.15 28.65 0.0M
2023-09-01 29.50 29.50 28.30 29.45 0.0M
2023-08-31 29.60 29.90 29.00 29.50 0.0M
2023-08-30 28.85 30.25 28.85 30.00 0.0M
2023-08-29 29.20 29.20 28.90 28.90 0.0M
2023-08-28 29.55 31.60 29.15 29.15 0.0M
2023-08-16 21.00 21.10 20.90 21.05 0.0M
2023-08-15 21.10 21.45 21.00 21.20 0.0M
2023-08-14 22.00 22.00 21.00 21.10 0.0M
2023-08-11 21.35 21.75 21.35 21.60 0.0M
2023-08-10 21.70 22.00 21.65 21.70 0.0M
2023-08-09 22.00 22.05 21.80 22.00 0.0M
2023-08-08 22.05 22.35 22.05 22.35 0.0M
2023-08-07 22.15 22.15 21.75 22.00 0.0M
2023-08-04 21.80 22.35 21.75 22.30 0.0M
2023-08-02 22.20 23.45 21.70 22.15 0.0M
2023-08-01 21.70 23.35 21.70 23.35 0.0M
2023-07-31 21.40 21.55 20.90 21.25 0.0M
2023-07-28 21.50 21.50 21.00 21.05 0.0M
2023-07-27 20.20 21.90 20.20 21.55 0.0M
2023-07-26 22.15 22.15 20.80 20.85 0.0M
2023-07-25 22.50 22.50 22.15 22.15 0.0M
2023-07-24 23.60 23.60 22.50 22.60 0.0M
2023-07-21 23.30 23.60 23.30 23.60 0.0M
2023-07-20 23.75 23.75 23.30 23.45 0.0M
2023-07-19 24.05 24.30 23.75 23.75 0.0M
2023-07-18 25.70 25.70 23.50 24.05 0.0M
2023-07-17 25.50 25.90 25.40 25.55 0.0M
2023-07-14 25.60 25.90 24.80 25.90 0.0M
2023-07-13 26.00 26.30 25.40 25.60 0.0M
2023-07-12 26.50 26.50 25.80 26.00 0.0M
2023-07-11 26.65 26.80 26.50 26.50 0.0M
2023-07-10 27.05 27.10 26.65 26.65 0.0M
2023-07-07 26.50 27.85 26.30 27.25 0.0M
2023-07-06 27.25 27.80 27.00 27.00 0.0M
2023-07-05 26.30 28.20 26.20 27.25 0.0M
2023-07-04 25.10 26.05 25.05 26.00 0.0M
2023-07-03 27.50 27.55 24.85 25.45 0.0M
2023-06-30 28.00 28.80 27.05 27.55 0.0M
2023-06-29 27.95 27.95 27.95 27.95 0.0M
2023-06-28 23.15 25.45 23.15 25.45 0.0M
2023-06-27 23.15 23.50 23.15 23.15 0.0M
2023-06-26 22.95 23.70 22.95 23.15 0.0M
2023-06-21 22.55 23.00 22.55 22.95 0.0M
2023-06-20 22.40 22.90 22.40 22.70 0.0M
2023-06-19 22.90 22.90 22.55 22.75 0.0M
2023-06-16 23.05 23.35 22.70 22.90 0.0M
2023-06-15 23.45 23.65 23.35 23.35 0.0M
2023-06-14 23.50 23.80 23.45 23.50 0.0M
2023-06-13 23.20 23.60 23.20 23.50 0.0M
2023-06-12 23.45 23.45 23.15 23.15 0.0M
2023-06-09 23.10 23.50 23.10 23.15 0.0M
2023-06-08 23.00 23.45 23.00 23.10 0.0M
2023-06-07 22.05 23.45 22.05 23.05 0.0M
2023-06-06 22.00 22.80 22.00 22.20 0.0M
2023-06-05 24.95 24.95 23.30 23.30 0.0M
2023-06-02 21.40 23.00 21.35 23.00 0.0M
2023-06-01 21.45 21.45 21.30 21.40 0.0M
2023-05-31 21.00 21.50 21.00 21.45 0.0M
2023-05-30 21.80 21.80 20.60 21.15 0.0M
2023-05-29 21.10 22.00 21.10 21.80 0.0M
2023-05-26 20.65 22.00 20.65 21.30 0.0M
2023-05-25 21.30 21.30 20.25 20.50 0.0M
2023-05-24 21.50 21.95 20.50 21.50 0.0M
2023-05-23 21.30 22.35 20.85 22.20 0.0M
2023-05-22 19.50 20.35 19.50 20.35 0.0M
2023-05-19 18.80 18.90 18.50 18.50 0.0M
2023-05-18 18.55 18.65 18.55 18.55 0.0M
2023-05-17 18.30 18.40 18.10 18.40 0.0M
2023-05-16 17.80 18.30 17.80 18.30 0.0M
2023-05-15 17.35 18.00 17.35 17.70 0.0M
2023-05-12 18.00 18.00 17.80 17.85 0.0M
2023-05-11 18.20 18.60 18.05 18.05 0.0M
2023-05-10 18.15 18.30 18.15 18.20 0.0M
2023-05-09 18.80 18.80 18.20 18.20 0.0M
2023-05-08 19.20 19.30 18.45 18.80 0.0M
2023-05-05 18.85 19.20 18.80 19.20 0.0M
2023-05-04 19.20 19.20 19.10 19.15 0.0M
2023-05-03 18.80 19.10 18.80 18.80 0.0M
2023-05-02 19.15 19.20 19.10 19.20 0.0M
2023-04-28 18.55 19.30 18.55 19.25 0.0M
2023-04-27 18.50 18.80 18.50 18.80 0.0M
2023-04-26 19.30 19.30 18.50 18.65 0.0M
2023-04-25 19.35 19.35 19.15 19.20 0.0M
2023-04-24 19.75 20.00 19.35 19.35 0.0M
2023-04-21 20.10 20.10 19.45 19.45 0.0M
2023-04-20 20.45 20.45 19.90 19.90 0.0M
2023-04-19 20.50 20.60 20.45 20.60 0.0M
2023-04-18 20.50 21.05 20.50 20.75 0.0M
2023-04-17 20.20 20.45 20.20 20.45 0.0M
2023-04-14 20.50 20.65 20.40 20.45 0.0M
2023-04-13 20.30 20.45 20.05 20.45 0.0M
2023-04-12 20.30 20.30 20.20 20.20 0.0M
2023-04-11 20.20 20.30 20.15 20.25 0.0M
2023-04-10 21.75 21.75 20.10 20.35 0.0M
2023-04-07 19.95 20.15 19.85 20.00 0.0M
2023-04-06 20.05 20.25 19.80 20.25 0.0M
2023-03-31 19.85 20.50 19.85 20.15 0.0M
2023-03-30 19.25 19.80 19.25 19.80 0.0M
2023-03-29 19.60 19.80 19.60 19.70 0.0M
2023-03-28 19.80 19.80 19.40 19.70 0.0M
2023-03-27 19.90 19.95 19.55 19.80 0.0M
2023-03-24 19.50 19.80 19.45 19.75 0.0M
2023-03-23 19.50 19.60 19.50 19.55 0.0M
2023-03-22 19.35 19.65 19.35 19.60 0.0M
2023-03-21 19.20 19.40 19.10 19.35 0.0M
2023-03-20 19.00 19.30 19.00 19.30 0.0M
2023-03-17 19.60 19.60 18.80 19.45 0.0M
2023-03-16 19.50 19.50 19.20 19.50 0.0M
2023-03-15 19.80 20.10 19.45 19.65 0.0M
2023-03-14 20.00 20.00 19.20 19.80 0.0M
2023-03-13 20.05 20.30 19.50 20.10 0.0M
2023-03-10 21.20 21.20 20.15 20.15 0.0M
2023-03-09 21.40 21.70 21.20 21.20 0.0M
2023-03-08 21.25 21.50 21.05 21.40 0.0M
2023-03-07 20.90 22.65 20.90 21.80 0.0M
2023-03-06 20.45 20.70 20.45 20.70 0.0M
2023-03-03 20.70 20.70 20.40 20.45 0.0M
2023-03-02 20.40 20.80 20.40 20.70 0.0M
2023-03-01 20.45 20.50 20.15 20.40 0.0M
2023-02-24 21.00 21.05 20.05 20.55 0.0M
2023-02-23 20.50 21.05 20.50 21.05 0.0M
2023-02-22 20.60 20.80 20.50 20.50 0.0M
2023-02-21 20.80 20.85 20.55 20.55 0.0M
2023-02-20 20.60 20.65 20.60 20.65 0.0M
2023-02-17 21.00 21.50 20.05 20.60 0.0M
2023-02-16 21.40 21.50 21.00 21.35 0.0M
2023-02-15 21.70 21.85 21.25 21.45 0.0M
2023-02-14 22.45 22.45 21.60 21.60 0.0M
2023-02-13 20.80 22.65 20.60 22.45 0.0M
2023-02-10 20.25 20.60 20.15 20.60 0.0M
2023-02-09 19.80 20.80 19.80 20.25 0.0M
2023-02-08 19.40 21.10 19.40 20.70 0.0M
2023-02-07 19.00 19.25 19.00 19.20 0.0M
2023-02-06 18.90 19.25 18.70 19.15 0.0M
2023-02-03 19.15 19.15 18.45 18.55 0.0M
2023-02-02 17.85 19.00 17.50 19.00 0.0M
2023-02-01 17.65 17.95 17.35 17.90 0.0M
2023-01-31 18.10 18.10 17.55 17.70 0.0M
2023-01-30 18.40 18.40 18.25 18.25 0.0M
2023-01-17 18.30 18.50 17.45 18.40 0.0M
2023-01-16 18.80 18.80 18.10 18.10 0.0M
2023-01-13 18.40 18.40 17.85 18.35 0.0M
2023-01-12 18.35 18.45 18.00 18.45 0.0M
2023-01-11 18.70 18.70 18.05 18.50 0.0M
2023-01-10 18.80 19.10 18.80 18.85 0.0M
2023-01-09 18.80 19.00 18.80 18.90 0.0M
2023-01-06 18.30 18.85 18.15 18.80 0.0M
2023-01-05 19.00 19.00 18.45 18.45 0.0M
2023-01-04 17.70 17.80 17.70 17.80 0.0M
2023-01-03 17.70 17.70 17.70 17.70 0.0M