松翰科技

5471
🏛️ 中国台湾 →
37.40
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 38.80 38.80 37.35 37.40 0.5M
2025-09-25 39.15 39.20 38.45 38.45 0.4M
2025-09-24 38.50 39.25 38.35 38.80 0.5M
2025-09-23 38.80 38.95 38.05 38.80 0.5M
2025-09-22 39.00 39.10 38.35 38.50 0.6M
2025-09-19 40.20 40.30 38.80 38.80 1.3M
2025-09-18 40.70 41.00 40.00 40.10 1.4M
2025-09-17 41.00 41.00 39.90 40.55 1.8M
2025-09-16 42.00 42.20 39.25 41.45 8.1M
2025-09-15 37.00 39.40 37.00 39.40 3.1M
2025-09-12 35.25 36.20 35.25 35.85 0.2M
2025-09-11 36.40 36.50 35.05 35.25 0.5M
2025-09-10 36.50 37.00 35.50 36.10 0.8M
2025-09-09 36.60 37.00 36.00 36.50 0.5M
2025-09-08 36.20 37.90 36.00 36.55 0.8M
2025-09-05 35.90 36.10 35.70 35.80 0.2M
2025-09-04 36.50 36.65 35.80 35.85 0.3M
2025-09-03 36.35 36.65 35.70 36.35 0.2M
2025-09-02 36.90 37.35 35.80 36.00 0.7M
2025-09-01 36.50 37.65 36.15 37.35 1.1M
2025-08-29 36.70 36.90 35.65 36.60 0.6M
2025-08-28 35.45 36.80 35.15 36.30 0.9M
2025-08-27 35.15 35.70 35.15 35.20 0.4M
2025-08-26 35.40 35.60 35.05 35.15 0.2M
2025-08-25 35.70 36.15 35.00 35.40 0.6M
2025-08-22 35.95 35.95 34.60 34.85 0.8M
2025-08-21 33.70 36.85 33.00 35.90 5.9M
2025-08-20 34.55 34.55 33.30 33.50 0.2M
2025-08-19 34.45 34.65 34.00 34.35 0.3M
2025-08-18 34.00 34.60 33.70 34.30 0.4M
2025-08-15 33.90 34.10 33.60 33.65 0.3M
2025-08-14 33.75 34.35 33.70 33.90 0.4M
2025-08-13 32.95 35.80 32.05 33.70 1.8M
2025-08-12 32.50 32.95 32.10 32.55 0.2M
2025-08-11 32.35 33.65 31.85 32.50 0.4M
2025-08-08 32.50 32.75 32.30 32.30 0.2M
2025-08-07 32.75 32.90 32.50 32.65 0.1M
2025-08-06 33.20 33.30 32.55 32.90 0.2M
2025-08-05 32.45 33.25 32.40 33.20 0.4M
2025-08-04 32.40 32.60 31.60 32.40 0.1M
2025-08-01 31.90 32.40 31.40 32.40 0.2M
2025-07-31 32.55 32.55 31.85 32.05 0.2M
2025-07-30 32.20 32.65 31.95 32.55 0.2M
2025-07-29 32.50 33.00 32.05 32.05 0.2M
2025-07-28 32.80 32.80 32.30 32.35 0.2M
2025-07-25 32.35 33.35 31.85 32.75 0.8M
2025-07-24 32.00 32.10 31.65 32.00 0.1M
2025-07-23 31.50 32.00 31.45 31.95 0.2M
2025-07-22 31.95 32.05 31.30 31.40 0.2M
2025-07-21 31.80 32.05 31.55 31.95 0.1M
2025-07-18 31.90 32.15 31.65 31.70 0.2M
2025-07-17 31.70 31.80 31.55 31.75 0.2M
2025-07-16 31.50 31.50 31.05 31.20 0.2M
2025-07-15 31.75 32.25 31.65 31.65 0.3M
2025-07-14 32.25 32.25 31.95 32.00 0.1M
2025-07-11 32.00 32.35 31.80 32.25 0.1M
2025-07-10 32.10 32.10 31.70 31.75 0.2M
2025-07-09 32.00 32.25 31.75 32.10 0.2M
2025-07-08 32.85 32.85 31.75 31.90 0.2M
2025-07-07 33.30 33.30 32.60 32.85 0.1M
2025-07-04 34.05 34.05 33.25 33.25 0.2M
2025-07-03 33.40 34.05 33.40 34.05 0.2M
2025-07-02 33.25 33.50 33.15 33.15 0.1M
2025-07-01 33.40 33.60 33.05 33.05 0.2M
2025-06-30 33.60 33.65 33.05 33.10 0.1M
2025-06-27 33.10 33.55 33.05 33.50 0.2M
2025-06-26 33.35 33.65 33.05 33.05 0.2M
2025-06-25 33.00 33.30 32.75 32.80 0.3M
2025-06-24 33.30 33.85 32.80 32.80 0.3M
2025-06-23 33.25 33.25 32.65 32.70 0.3M
2025-06-20 33.90 34.00 33.25 33.45 0.1M
2025-06-19 34.30 34.40 34.00 34.00 0.1M
2025-06-18 34.50 34.60 34.30 34.40 0.1M
2025-06-17 34.30 34.60 34.15 34.60 0.1M
2025-06-16 34.25 34.35 33.80 34.35 0.1M
2025-06-13 34.95 35.00 34.20 34.20 0.2M
2025-06-12 35.25 35.60 35.00 35.35 0.1M
2025-06-11 35.40 35.45 34.90 35.25 0.1M
2025-06-10 35.15 35.70 35.15 35.40 0.2M
2025-06-09 35.40 35.40 35.00 35.05 0.1M
2025-06-06 35.40 35.60 35.30 35.35 0.1M
2025-06-05 35.45 35.85 35.40 35.55 0.0M
2025-06-04 35.10 36.00 35.10 35.60 0.2M
2025-06-03 35.15 35.35 35.10 35.10 0.1M
2025-06-02 35.80 36.05 35.00 35.10 0.1M
2025-05-29 36.30 36.45 35.80 36.05 0.1M
2025-05-28 36.45 36.55 36.00 36.00 0.1M
2025-05-27 36.45 36.65 36.00 36.20 0.1M
2025-05-26 37.35 37.35 36.45 36.45 0.2M
2025-05-23 38.25 38.25 37.35 37.35 0.2M
2025-05-22 36.40 39.80 36.15 38.50 0.8M
2025-05-21 35.80 36.50 35.70 36.50 0.2M
2025-05-20 36.10 36.10 35.50 35.70 0.1M
2025-05-19 35.85 36.00 35.50 35.70 0.1M
2025-05-16 36.15 36.25 35.95 36.10 0.1M
2025-05-15 36.35 36.35 35.85 36.05 0.1M
2025-05-14 36.00 36.45 35.85 36.05 0.1M
2025-05-13 36.40 36.50 35.65 35.85 0.1M
2025-05-12 35.35 36.45 35.35 35.80 0.2M
2025-05-09 34.20 35.10 34.20 35.10 0.2M
2025-05-08 33.75 34.40 33.75 34.25 0.1M
2025-05-07 33.70 33.90 33.10 33.55 0.1M
2025-05-06 32.80 33.85 32.80 33.70 0.1M
2025-05-05 35.00 35.00 33.00 33.20 0.2M
2025-05-02 35.10 35.45 34.80 34.80 0.1M
2025-04-30 35.10 35.50 34.80 34.80 0.1M
2025-04-29 35.20 35.35 34.80 35.20 0.1M
2025-04-28 34.50 35.05 34.50 34.85 0.1M
2025-04-25 34.30 34.75 34.05 34.05 0.1M
2025-04-24 34.10 34.25 33.75 33.95 0.1M
2025-04-23 33.05 34.10 33.05 33.75 0.1M
2025-04-22 32.60 33.55 32.50 32.80 0.1M
2025-04-21 33.95 34.05 33.00 33.00 0.2M
2025-04-18 34.30 34.80 34.05 34.05 0.1M
2025-04-17 33.80 34.20 33.55 34.15 0.1M
2025-04-16 35.00 35.00 34.30 34.30 0.1M
2025-04-15 34.30 35.00 34.05 35.00 0.2M
2025-04-14 34.30 35.20 33.65 33.75 0.3M
2025-04-11 32.60 33.50 31.50 33.50 0.3M
2025-04-10 32.50 32.55 32.00 32.55 0.3M
2025-04-09 32.30 32.30 29.55 29.60 0.9M
2025-04-08 31.95 34.90 31.95 32.80 0.9M
2025-04-07 35.50 35.50 35.50 35.50 0.1M
2025-04-02 39.15 39.50 38.75 39.40 0.1M
2025-04-01 39.50 39.50 38.75 39.15 0.2M
2025-03-31 40.65 40.65 38.65 38.80 0.6M
2025-03-28 42.10 43.50 40.55 41.00 1.0M
2025-03-27 40.10 40.20 39.95 40.00 0.1M
2025-03-26 40.70 40.70 40.25 40.40 0.1M
2025-03-25 40.70 40.70 40.20 40.45 0.1M
2025-03-24 40.85 41.30 40.55 40.70 0.1M
2025-03-21 41.20 41.40 40.90 40.90 0.1M
2025-03-20 41.20 41.50 41.10 41.20 0.2M
2025-03-19 40.55 41.25 40.55 40.85 0.2M
2025-03-18 40.70 40.90 40.55 40.60 0.1M
2025-03-17 40.60 40.80 40.45 40.60 0.1M
2025-03-14 39.90 40.45 39.90 40.45 0.1M
2025-03-13 40.35 40.70 39.90 39.95 0.1M
2025-03-12 40.05 40.50 40.00 40.35 0.2M
2025-03-11 40.10 40.15 39.10 40.00 0.2M
2025-03-10 40.50 40.60 40.20 40.35 0.1M
2025-03-07 40.90 41.10 40.50 40.50 0.1M
2025-03-06 40.95 41.25 40.75 40.80 0.1M
2025-03-05 40.60 40.95 40.15 40.95 0.1M
2025-03-04 40.35 40.65 39.85 40.50 0.2M
2025-03-03 40.80 40.80 40.30 40.50 0.2M
2025-02-27 41.75 41.75 40.80 40.80 0.2M
2025-02-26 42.20 42.20 41.55 41.55 0.1M
2025-02-25 42.40 42.40 41.90 42.00 0.2M
2025-02-24 42.80 42.80 42.25 42.30 0.1M
2025-02-21 42.05 42.35 41.80 42.20 0.2M
2025-02-20 42.60 42.70 42.00 42.05 0.3M
2025-02-19 41.45 42.90 41.45 42.70 0.5M
2025-02-18 41.20 41.45 41.00 41.00 0.1M
2025-02-17 41.15 42.50 41.05 41.20 0.2M
2025-02-14 41.25 41.50 40.90 41.05 0.2M
2025-02-13 40.20 41.20 40.20 40.90 0.2M
2025-02-12 40.15 40.65 40.05 40.20 0.2M
2025-02-11 41.40 41.50 40.10 40.10 0.3M
2025-02-10 41.50 41.55 41.00 41.05 0.2M
2025-02-07 41.85 42.20 41.75 41.85 0.2M
2025-02-06 41.05 41.90 41.05 41.85 0.3M
2025-02-05 40.80 41.40 40.80 41.05 0.2M
2025-02-04 40.60 40.90 40.40 40.70 0.2M
2025-02-03 40.30 40.30 39.70 40.00 0.2M
2025-01-22 40.30 40.70 40.25 40.50 0.1M
2025-01-21 40.05 40.60 40.00 40.20 0.2M
2025-01-20 40.50 40.60 40.10 40.20 0.1M
2025-01-17 40.35 40.65 40.00 40.35 0.1M
2025-01-16 40.65 41.05 40.30 40.30 0.2M
2025-01-15 40.00 40.35 39.55 39.95 0.2M
2025-01-14 40.10 40.70 39.80 39.80 0.3M
2025-01-13 41.75 41.75 39.30 39.75 0.5M
2025-01-10 43.00 43.20 41.10 41.80 1.2M
2025-01-09 40.55 44.25 40.55 42.90 3.8M
2025-01-08 40.00 40.80 39.90 40.25 0.1M
2025-01-07 40.20 40.60 39.95 40.00 0.2M
2025-01-06 40.05 40.75 40.05 40.20 0.2M
2025-01-03 41.10 41.10 39.90 39.90 0.2M
2025-01-02 41.50 41.75 40.55 40.55 0.2M