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
2021-12-30 92.30 92.50 91.70 92.00 0.6M
2021-12-29 91.50 92.50 91.30 92.00 0.8M
2021-12-28 92.00 92.10 91.30 91.40 0.6M
2021-12-27 91.60 92.00 91.10 91.50 0.5M
2021-12-24 92.00 92.10 91.10 91.10 0.5M
2021-12-23 92.00 92.70 91.50 91.60 1.0M
2021-12-22 91.60 92.60 91.20 91.30 0.8M
2021-12-21 90.50 91.60 90.40 91.20 0.8M
2021-12-20 91.00 91.80 90.30 90.30 0.5M
2021-12-17 90.70 91.00 90.40 91.00 0.7M
2021-12-16 91.10 92.30 91.10 91.60 0.9M
2021-12-15 90.00 91.00 89.80 90.60 0.5M
2021-12-14 91.50 91.50 90.00 90.00 0.9M
2021-12-13 91.20 91.50 90.50 90.60 0.7M
2021-12-10 90.60 91.40 90.00 91.20 1.1M
2021-12-09 91.10 91.60 90.10 90.40 2.1M
2021-12-08 92.70 92.90 91.10 91.60 3.5M
2021-12-07 95.00 95.50 93.10 93.60 1.5M
2021-12-06 95.90 95.90 94.60 94.70 1.6M
2021-12-03 95.60 96.90 94.90 95.80 3.0M
2021-12-02 97.00 97.80 93.90 94.60 7.6M
2021-12-01 91.50 96.60 91.10 96.50 5.3M
2021-11-30 91.50 92.50 91.00 92.50 1.3M
2021-11-29 88.20 91.40 88.10 90.80 1.4M
2021-11-26 90.50 91.20 89.20 90.10 1.4M
2021-11-25 92.00 92.70 90.90 91.00 1.0M
2021-11-24 91.20 92.60 91.20 92.00 1.1M
2021-11-23 93.20 93.80 91.40 91.60 2.8M
2021-11-22 94.20 95.90 92.40 94.00 2.6M
2021-11-19 98.00 99.20 94.00 94.40 12.2M
2021-11-18 93.10 96.90 91.90 96.00 5.1M
2021-11-17 92.40 93.20 91.50 92.40 1.8M
2021-11-16 93.00 93.20 90.50 91.70 1.8M
2021-11-15 90.30 92.70 90.30 92.40 2.7M
2021-11-12 91.00 91.40 89.10 90.30 2.0M
2021-11-11 87.50 91.00 87.40 89.90 2.7M
2021-11-10 88.00 88.90 87.40 87.80 1.2M
2021-11-09 87.20 88.50 87.20 88.20 1.6M
2021-11-08 86.50 87.20 85.80 86.70 1.3M
2021-11-05 87.30 87.30 85.70 86.50 0.7M
2021-11-04 87.80 88.20 86.30 86.30 0.6M
2021-11-03 86.30 87.10 85.80 86.70 0.7M
2021-11-02 89.30 89.50 85.60 85.70 2.2M
2021-11-01 86.10 89.40 85.50 88.70 2.4M
2021-10-29 85.80 86.40 85.00 85.80 1.1M
2021-10-28 84.50 86.00 84.10 85.80 1.2M
2021-10-27 83.60 84.80 83.30 84.70 1.5M
2021-10-26 86.20 86.40 83.20 83.60 3.2M
2021-10-25 85.80 86.90 85.40 86.40 0.8M
2021-10-22 86.10 87.10 85.30 85.50 1.9M
2021-10-21 85.50 86.90 84.60 86.30 2.1M
2021-10-20 84.20 85.30 84.10 85.10 0.8M
2021-10-19 82.70 85.00 82.70 84.30 1.3M
2021-10-18 83.10 83.20 81.70 82.50 0.6M
2021-10-15 81.60 83.00 81.50 82.50 1.0M
2021-10-14 80.00 81.00 78.10 80.60 1.5M
2021-10-13 82.70 83.50 79.30 79.50 2.6M
2021-10-12 84.80 84.90 82.10 82.30 1.9M
2021-10-08 87.60 87.90 84.60 85.10 1.7M
2021-10-07 83.00 86.90 83.00 86.20 2.6M
2021-10-06 86.10 86.60 82.20 82.50 2.6M
2021-10-05 83.60 85.70 81.00 85.30 2.8M
2021-10-04 89.00 89.90 84.80 84.80 2.6M
2021-10-01 90.20 90.40 87.20 88.30 2.6M
2021-09-30 91.00 91.50 89.90 90.70 1.3M
2021-09-29 92.00 92.90 90.40 90.80 1.9M
2021-09-28 95.00 95.80 93.70 94.00 2.5M
2021-09-27 93.40 95.20 93.30 94.40 2.4M
2021-09-24 92.70 93.70 92.00 93.00 1.8M
2021-09-23 90.80 92.00 90.80 91.80 1.1M
2021-09-22 89.00 90.60 88.00 90.20 1.0M
2021-09-17 90.90 91.70 90.40 91.20 0.8M
2021-09-16 91.00 91.80 90.50 90.80 0.8M
2021-09-15 91.60 91.60 89.80 90.50 1.3M
2021-09-14 92.70 93.30 91.60 91.60 1.3M
2021-09-13 92.20 94.10 92.00 93.10 2.7M
2021-09-10 90.60 91.90 90.10 91.70 1.5M
2021-09-09 89.90 91.60 89.10 90.70 1.7M
2021-09-08 92.10 93.30 89.60 90.30 4.0M
2021-09-07 98.10 99.50 92.20 92.80 6.7M
2021-09-06 99.80 101.50 98.10 98.10 11.4M
2021-09-03 94.30 98.80 93.10 98.40 6.8M
2021-09-02 93.70 95.80 93.10 93.70 3.8M
2021-09-01 90.50 94.00 90.50 93.50 2.6M
2021-08-31 91.10 91.70 89.60 90.50 2.4M
2021-08-30 91.00 92.00 90.90 91.30 1.1M
2021-08-27 91.00 92.00 90.00 91.50 1.7M
2021-08-26 93.70 93.80 90.80 91.40 2.9M
2021-08-25 90.40 94.00 90.20 92.70 3.1M
2021-08-24 92.00 93.40 90.00 90.10 3.6M
2021-08-23 89.10 91.30 88.60 90.70 2.1M
2021-08-20 86.80 88.50 85.00 87.40 2.1M
2021-08-19 89.30 89.50 86.50 86.50 2.2M
2021-08-18 85.10 89.90 84.40 89.90 2.9M
2021-08-17 90.10 90.30 85.90 86.60 2.5M
2021-08-16 88.70 91.00 87.60 89.50 3.1M
2021-08-13 95.60 95.60 90.10 90.20 4.7M
2021-08-12 95.20 96.90 95.10 95.20 1.8M
2021-08-11 100.00 100.00 94.10 95.00 6.6M
2021-08-10 108.00 109.00 105.00 106.00 6.2M
2021-08-09 113.00 113.50 108.00 108.50 5.4M
2021-08-06 113.00 114.00 110.50 111.50 7.4M
2021-08-05 108.00 111.00 106.50 110.50 6.0M
2021-08-04 109.50 109.50 106.00 106.50 2.9M
2021-08-03 108.50 110.00 108.00 108.50 2.5M
2021-08-02 108.00 109.50 107.50 108.00 3.4M
2021-07-30 105.00 108.50 104.00 107.50 6.7M
2021-07-29 104.00 105.50 100.50 105.00 4.7M
2021-07-28 103.50 106.00 96.00 103.00 8.9M
2021-07-27 109.50 111.00 103.00 104.50 7.2M
2021-07-26 109.00 111.00 107.50 108.50 7.5M
2021-07-23 115.00 117.50 105.00 108.00 19.0M
2021-07-22 115.00 117.50 110.50 113.00 20.6M
2021-07-21 113.50 119.00 109.50 112.50 33.8M
2021-07-20 111.50 112.00 107.00 109.00 25.9M
2021-07-19 103.50 113.00 103.00 113.00 35.9M
2021-07-16 100.00 105.50 99.20 103.00 12.9M
2021-07-15 99.10 100.50 98.30 99.90 3.2M
2021-07-14 100.00 101.00 97.60 99.00 4.2M
2021-07-13 102.00 106.00 97.20 99.10 16.0M
2021-07-12 97.70 102.00 96.80 101.50 15.0M
2021-07-09 95.00 96.60 94.50 95.90 2.5M
2021-07-08 95.40 96.80 95.20 95.30 3.1M
2021-07-07 94.80 96.50 94.40 94.80 2.3M
2021-07-06 96.70 96.80 94.40 94.80 1.9M
2021-07-05 94.20 96.80 94.20 96.10 3.5M
2021-07-02 92.20 94.00 92.20 93.60 1.1M
2021-07-01 94.10 94.30 92.60 92.60 1.9M
2021-06-30 93.80 94.70 93.60 94.00 1.1M
2021-06-29 95.50 95.80 93.70 93.70 1.9M
2021-06-28 94.30 95.20 93.60 95.10 1.3M
2021-06-25 95.10 96.10 94.30 94.30 2.2M
2021-06-24 94.50 95.10 93.70 94.60 1.7M
2021-06-23 92.60 94.90 92.30 94.00 2.2M
2021-06-22 94.90 95.30 92.60 92.60 2.7M
2021-06-21 95.30 95.60 94.10 94.30 2.0M
2021-06-18 97.50 97.50 95.10 96.40 3.2M
2021-06-17 94.00 97.00 93.00 96.50 2.7M
2021-06-16 96.20 96.60 94.10 94.30 2.5M
2021-06-15 95.60 96.50 93.80 96.20 2.8M
2021-06-11 97.40 98.70 94.90 95.10 5.4M
2021-06-10 94.80 101.00 94.70 96.80 19.5M
2021-06-09 91.90 95.00 91.80 94.30 4.1M
2021-06-08 92.90 93.00 91.70 91.90 1.3M
2021-06-07 92.10 92.50 88.50 92.40 3.1M
2021-06-04 92.30 92.40 91.20 91.80 1.6M
2021-06-03 93.50 93.50 91.90 92.70 3.0M
2021-06-02 95.60 95.60 92.40 93.00 3.1M
2021-06-01 95.20 95.60 94.50 94.70 2.8M
2021-05-31 94.20 94.70 93.20 94.30 2.7M
2021-05-28 94.60 94.70 93.20 94.10 4.0M
2021-05-27 92.20 95.00 91.60 94.00 7.8M
2021-05-26 92.50 93.10 90.50 91.80 3.1M
2021-05-25 91.20 94.00 91.00 92.20 5.1M
2021-05-24 87.10 90.50 86.70 90.10 4.4M
2021-05-21 88.60 89.80 87.20 88.10 2.8M
2021-05-20 89.20 89.80 87.00 87.00 3.7M
2021-05-19 87.00 90.50 86.30 89.90 5.8M
2021-05-18 83.80 88.40 83.80 87.00 6.5M
2021-05-17 81.20 87.70 81.10 82.50 5.1M
2021-05-14 90.00 91.00 86.30 88.00 5.9M
2021-05-13 90.00 93.60 88.00 88.90 13.1M
2021-05-12 90.00 93.20 81.60 86.80 9.5M
2021-05-11 94.00 95.60 89.00 90.50 7.7M
2021-05-10 99.50 99.80 95.50 97.20 5.6M
2021-05-07 97.20 101.50 97.20 99.50 5.5M
2021-05-06 98.20 99.00 95.70 96.60 3.4M
2021-05-05 101.50 103.00 97.10 97.20 4.7M
2021-05-04 103.00 103.50 93.50 100.50 9.4M
2021-05-03 110.00 110.00 102.00 102.00 9.9M
2021-04-29 113.00 114.00 110.00 110.00 5.3M
2021-04-28 110.00 112.00 108.00 112.00 6.2M
2021-04-27 114.50 115.00 109.00 109.50 8.0M
2021-04-26 115.00 117.00 112.50 114.50 10.7M
2021-04-23 110.50 114.50 108.00 112.50 10.4M
2021-04-22 113.00 115.00 108.00 109.50 11.8M
2021-04-21 110.00 111.50 108.00 111.00 3.3M
2021-04-20 109.50 112.50 108.00 110.00 4.3M
2021-04-19 111.50 111.50 108.00 109.50 3.9M
2021-04-16 113.50 114.00 110.50 110.50 9.2M
2021-04-15 108.50 112.50 107.00 112.50 7.7M
2021-04-14 110.00 110.50 101.00 106.00 8.9M
2021-04-13 110.00 112.50 107.50 108.00 5.5M
2021-04-12 115.00 115.00 108.50 108.50 9.6M
2021-04-09 115.00 117.50 112.50 113.00 9.4M
2021-04-08 114.00 117.50 111.00 113.50 12.1M
2021-04-07 113.00 115.00 109.50 115.00 11.2M
2021-04-06 109.00 115.50 108.00 114.00 16.2M
2021-04-01 104.00 108.00 102.00 105.50 15.0M
2021-03-31 103.00 105.50 100.50 102.00 13.0M
2021-03-30 100.50 106.00 99.80 103.00 21.2M
2021-03-29 99.00 102.50 98.60 99.40 16.1M
2021-03-26 96.90 98.90 96.90 98.00 7.6M
2021-03-25 95.90 101.00 95.50 96.70 32.0M
2021-03-24 93.80 95.60 93.80 94.80 5.0M
2021-03-23 94.00 95.30 93.20 93.60 5.1M
2021-03-22 93.00 95.20 92.30 93.50 6.8M
2021-03-19 94.00 94.00 91.90 92.80 6.2M
2021-03-18 95.10 95.90 93.70 94.10 10.2M
2021-03-17 99.80 102.50 91.70 94.50 39.0M
2021-03-16 91.00 98.70 90.10 98.70 30.5M
2021-03-15 88.40 90.00 88.10 89.80 6.4M
2021-03-12 88.90 91.50 87.60 88.40 10.7M
2021-03-11 86.80 89.60 86.10 88.20 12.2M
2021-03-10 85.90 86.40 85.00 86.30 6.7M
2021-03-09 84.00 85.70 82.70 85.30 5.1M
2021-03-08 86.50 87.60 83.50 84.50 8.4M
2021-03-05 84.20 86.50 83.90 85.80 5.5M
2021-03-04 84.50 86.40 84.00 84.70 5.9M
2021-03-03 86.50 87.40 84.00 84.90 9.5M
2021-03-02 87.60 90.00 85.60 85.70 16.2M
2021-02-26 83.90 85.70 83.50 84.60 7.3M
2021-02-25 87.10 88.30 86.10 86.50 16.7M
2021-02-24 85.10 88.10 84.10 84.10 20.7M
2021-02-23 87.80 87.80 82.90 84.00 20.9M
2021-02-22 90.10 93.70 87.00 87.60 34.5M
2021-02-19 79.80 87.80 79.00 87.80 32.6M
2021-02-18 77.90 83.20 75.20 79.90 38.0M
2021-02-17 71.10 76.30 70.70 76.30 20.1M
2021-02-05 69.80 70.80 69.40 69.40 7.3M
2021-02-04 68.60 69.40 68.30 68.80 2.2M
2021-02-03 67.90 69.60 67.80 68.60 3.6M
2021-02-02 66.80 68.40 66.70 67.90 4.8M
2021-02-01 65.90 66.80 64.60 66.80 4.6M
2021-01-29 69.10 69.80 66.10 66.20 9.1M
2021-01-28 70.60 71.20 68.60 68.70 12.9M
2021-01-27 77.20 78.40 72.10 72.80 49.2M
2021-01-26 70.50 76.20 70.50 76.20 40.1M
2021-01-25 68.50 70.40 68.20 69.30 6.2M
2021-01-22 64.60 67.80 64.60 67.60 4.0M
2021-01-21 65.90 66.30 64.30 64.60 2.9M
2021-01-20 67.80 68.00 65.20 65.30 3.9M
2021-01-19 69.50 69.80 67.30 67.50 4.5M
2021-01-18 71.60 72.00 68.50 69.00 7.3M
2021-01-15 70.60 72.00 68.70 69.50 11.5M
2021-01-14 68.30 70.80 67.90 69.70 8.9M
2021-01-13 67.60 68.90 67.30 67.80 4.1M
2021-01-12 67.40 68.60 66.70 66.70 3.8M
2021-01-11 66.30 68.10 64.00 67.40 5.8M
2021-01-08 67.30 68.30 66.80 67.20 3.6M
2021-01-07 66.10 67.70 65.50 66.80 3.3M
2021-01-06 66.80 67.10 65.10 65.50 2.8M
2021-01-05 67.30 67.40 66.10 66.50 2.8M
2021-01-04 66.20 67.50 66.00 67.30 4.2M