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
2022-12-30 51.40 51.50 50.00 50.10 0.5M
2022-12-29 49.00 51.00 48.80 50.80 0.7M
2022-12-28 50.70 50.70 49.20 49.20 0.7M
2022-12-27 50.40 51.20 50.30 50.50 0.5M
2022-12-26 50.70 51.10 50.20 50.40 0.8M
2022-12-23 51.40 51.70 50.70 51.10 0.9M
2022-12-22 52.50 53.00 51.70 52.00 2.5M
2022-12-21 59.00 59.90 52.50 53.40 18.7M
2022-12-20 50.10 55.10 50.00 55.10 3.1M
2022-12-19 48.65 50.50 48.50 50.10 0.5M
2022-12-16 49.70 49.85 48.80 48.80 0.6M
2022-12-15 50.10 51.20 49.75 50.80 0.4M
2022-12-14 49.80 50.50 49.55 50.40 0.4M
2022-12-13 49.30 49.65 49.15 49.65 0.2M
2022-12-12 49.40 49.40 48.65 49.00 0.2M
2022-12-09 49.35 50.20 49.35 49.70 0.3M
2022-12-08 49.70 49.90 49.00 49.15 0.5M
2022-12-07 50.50 51.00 49.75 49.95 0.6M
2022-12-06 52.10 52.10 51.00 51.10 0.6M
2022-12-05 53.00 53.10 52.10 52.20 0.8M
2022-12-02 53.00 53.90 52.40 53.20 2.0M
2022-12-01 49.20 52.80 49.20 52.60 2.1M
2022-11-30 47.20 49.20 47.20 48.65 3.5M
2022-11-29 48.00 48.00 46.70 47.25 1.3M
2022-11-28 48.50 48.80 47.70 48.10 0.4M
2022-11-25 49.10 49.70 48.55 48.55 0.4M
2022-11-24 48.25 49.30 47.75 49.05 0.7M
2022-11-23 48.10 48.30 47.60 47.60 0.2M
2022-11-22 48.35 48.85 47.50 47.60 0.3M
2022-11-21 49.50 49.60 48.30 48.30 0.3M
2022-11-18 49.60 50.20 49.20 49.25 0.4M
2022-11-17 50.00 50.20 49.35 49.90 0.4M
2022-11-16 49.80 50.80 48.90 50.30 0.8M
2022-11-15 48.90 49.80 48.85 49.45 0.5M
2022-11-14 49.00 49.45 48.60 48.75 0.3M
2022-11-11 49.95 50.30 49.00 49.00 0.7M
2022-11-10 48.80 49.05 48.45 48.90 0.3M
2022-11-09 49.15 49.15 48.50 49.15 0.4M
2022-11-08 47.60 49.55 47.60 48.20 0.7M
2022-11-07 48.10 48.30 47.35 47.75 0.3M
2022-11-04 46.75 47.80 46.70 47.80 0.2M
2022-11-03 46.60 47.30 46.35 47.30 0.2M
2022-11-02 46.75 47.75 46.35 47.35 0.5M
2022-11-01 46.00 46.50 46.00 46.35 0.2M
2022-10-31 45.75 46.20 45.45 45.95 0.2M
2022-10-28 45.95 45.95 45.30 45.45 0.1M
2022-10-27 44.90 46.30 44.90 45.95 0.3M
2022-10-26 44.90 45.30 44.50 44.80 0.2M
2022-10-25 45.95 46.10 44.85 44.85 0.2M
2022-10-24 45.90 46.80 45.85 45.85 0.3M
2022-10-21 45.45 45.90 44.80 45.15 0.2M
2022-10-20 46.00 46.45 45.45 45.45 0.5M
2022-10-19 47.15 47.55 46.55 46.55 0.3M
2022-10-18 46.95 47.30 46.20 46.85 0.3M
2022-10-17 46.00 46.60 44.30 46.60 0.3M
2022-10-14 44.80 46.50 44.80 46.30 0.4M
2022-10-13 46.25 46.80 44.00 44.00 0.4M
2022-10-12 46.00 47.10 45.80 46.70 0.2M
2022-10-11 47.00 47.00 46.20 46.55 0.3M
2022-10-07 48.95 49.25 48.50 48.65 0.2M
2022-10-06 49.75 50.10 49.40 49.65 0.1M
2022-10-05 50.30 50.80 49.75 49.80 0.3M
2022-10-04 49.40 50.10 49.40 49.65 0.3M
2022-10-03 48.00 49.30 47.85 49.05 0.2M
2022-09-30 48.05 48.90 47.65 48.65 0.2M
2022-09-29 46.65 49.95 46.65 49.20 0.8M
2022-09-28 49.10 49.90 46.45 46.50 0.6M
2022-09-27 49.35 49.80 48.50 49.50 0.3M
2022-09-26 52.10 52.10 49.10 49.35 0.6M
2022-09-23 53.70 54.50 53.10 53.20 0.3M
2022-09-22 55.40 55.40 54.10 54.10 0.2M
2022-09-21 55.40 55.50 55.00 55.00 0.2M
2022-09-20 55.40 56.00 55.40 55.50 0.1M
2022-09-19 55.80 55.80 55.20 55.30 0.2M
2022-09-16 56.80 56.80 55.80 55.80 0.3M
2022-09-15 57.00 57.60 56.60 56.90 0.2M
2022-09-14 56.70 57.40 56.50 57.00 0.2M
2022-09-13 57.60 58.20 57.50 57.50 0.2M
2022-09-12 57.30 57.80 57.30 57.30 0.2M
2022-09-08 55.50 57.80 55.50 57.20 0.3M
2022-09-07 55.90 55.90 55.20 55.50 0.2M
2022-09-06 57.00 57.30 55.80 55.90 0.3M
2022-09-05 58.10 58.10 56.90 57.00 0.3M
2022-09-02 58.30 58.80 57.90 58.00 0.2M
2022-09-01 59.20 59.40 58.40 58.40 0.3M
2022-08-31 58.70 59.70 58.70 59.40 0.2M
2022-08-30 58.10 59.20 58.10 58.90 0.2M
2022-08-29 58.70 58.80 57.80 58.70 0.2M
2022-08-26 59.40 59.60 59.10 59.30 0.2M
2022-08-25 58.50 59.50 58.50 58.90 0.3M
2022-08-24 58.80 58.90 58.10 58.20 0.2M
2022-08-23 59.00 59.00 58.20 58.50 0.2M
2022-08-22 59.50 59.50 59.00 59.20 0.2M
2022-08-19 59.20 59.90 59.10 59.50 0.4M
2022-08-18 58.80 59.30 57.60 59.20 0.5M
2022-08-17 60.00 60.00 58.70 58.80 0.3M
2022-08-16 59.90 60.00 59.30 59.40 0.3M
2022-08-15 59.10 59.80 59.00 59.70 0.6M
2022-08-12 57.00 58.80 57.00 58.60 0.6M
2022-08-11 56.70 57.30 56.50 57.00 0.3M
2022-08-10 55.50 56.20 55.30 56.00 0.2M
2022-08-09 55.50 56.20 55.20 55.70 0.3M
2022-08-08 56.30 56.30 55.30 55.80 0.4M
2022-08-05 56.00 57.20 56.00 56.80 0.2M
2022-08-04 55.20 56.60 55.10 55.90 0.4M
2022-08-03 57.30 57.60 56.50 56.60 0.4M
2022-08-02 57.90 57.90 56.70 57.30 0.4M
2022-08-01 57.80 58.40 57.30 58.10 0.3M
2022-07-29 58.10 58.40 57.60 57.80 0.3M
2022-07-28 58.90 59.10 57.30 57.30 0.5M
2022-07-27 58.90 59.10 57.20 58.30 0.6M
2022-07-26 60.00 60.20 58.80 58.90 0.8M
2022-07-25 61.00 61.10 60.50 60.60 0.5M
2022-07-22 62.50 62.70 61.10 61.20 0.8M
2022-07-21 61.00 62.10 60.90 62.00 1.1M
2022-07-20 68.00 68.40 67.90 68.00 1.6M
2022-07-19 66.70 67.30 66.20 67.00 0.7M
2022-07-18 66.30 67.00 66.10 66.70 0.8M
2022-07-15 63.40 65.40 63.40 65.40 0.9M
2022-07-14 61.70 63.30 61.30 63.20 0.6M
2022-07-13 61.30 61.90 61.10 61.60 0.4M
2022-07-12 61.10 61.10 60.00 60.20 0.5M
2022-07-11 62.50 62.60 61.30 61.70 0.2M
2022-07-08 61.80 63.30 61.80 62.50 0.5M
2022-07-07 60.20 61.70 59.70 61.50 0.5M
2022-07-06 61.40 62.20 60.10 60.10 0.3M
2022-07-05 61.60 61.70 60.20 61.40 0.5M
2022-07-04 59.50 61.60 59.50 60.40 1.0M
2022-07-01 66.80 66.80 60.30 60.50 2.4M
2022-06-30 68.60 68.60 66.30 67.00 0.6M
2022-06-29 69.10 69.20 68.40 68.70 0.2M
2022-06-28 71.00 71.00 69.30 69.50 0.3M
2022-06-27 69.50 70.90 69.50 70.90 0.4M
2022-06-24 68.90 69.50 68.20 68.70 0.4M
2022-06-23 68.60 69.40 67.00 68.00 0.5M
2022-06-22 69.40 69.90 68.20 68.50 0.4M
2022-06-21 67.70 69.50 67.50 69.20 0.3M
2022-06-20 70.00 70.30 67.30 67.30 0.9M
2022-06-17 70.50 70.50 69.60 69.90 1.5M
2022-06-16 72.50 72.70 71.10 71.30 0.4M
2022-06-15 72.50 72.70 71.80 71.80 0.4M
2022-06-14 72.30 72.30 71.00 72.00 0.6M
2022-06-13 74.00 74.00 72.60 72.60 0.9M
2022-06-10 75.80 75.80 75.10 75.10 0.4M
2022-06-09 75.80 76.50 75.80 75.90 0.7M
2022-06-08 77.50 77.80 77.10 77.10 0.4M
2022-06-07 76.90 77.50 76.80 77.00 0.3M
2022-06-06 77.40 77.50 76.50 77.00 0.3M
2022-06-02 77.50 77.70 77.10 77.40 0.4M
2022-06-01 77.20 78.20 76.80 77.70 0.6M
2022-05-31 76.20 77.40 76.20 77.20 0.8M
2022-05-30 75.30 76.40 75.30 76.20 0.6M
2022-05-27 74.30 74.50 74.10 74.30 0.2M
2022-05-26 74.70 74.90 73.50 73.50 0.4M
2022-05-25 74.40 74.70 74.00 74.30 0.3M
2022-05-24 75.60 75.60 74.00 74.00 0.4M
2022-05-23 75.80 75.80 75.10 75.30 0.2M
2022-05-20 75.40 75.80 75.30 75.40 0.4M
2022-05-19 75.00 75.80 74.70 75.50 0.4M
2022-05-18 77.50 77.80 76.30 76.50 0.7M
2022-05-17 74.50 77.50 74.40 77.20 1.0M
2022-05-16 75.10 76.00 74.10 74.10 0.4M
2022-05-13 74.70 74.90 74.10 74.30 0.3M
2022-05-12 74.60 75.50 73.80 74.00 0.5M
2022-05-11 75.50 76.00 74.80 75.60 0.4M
2022-05-10 72.40 75.80 72.40 75.60 1.0M
2022-05-09 75.00 75.70 74.20 74.20 0.7M
2022-05-06 75.30 77.00 75.30 76.70 0.3M
2022-05-05 78.10 78.70 77.50 77.50 0.5M
2022-05-04 76.80 77.30 76.60 77.20 0.4M
2022-05-03 75.50 76.80 74.70 76.40 0.5M
2022-04-29 76.90 76.90 75.20 75.70 0.6M
2022-04-28 73.80 75.80 73.60 75.60 0.8M
2022-04-27 73.10 74.10 71.60 73.80 1.6M
2022-04-25 79.40 79.40 77.00 77.00 1.6M
2022-04-22 81.20 81.40 80.60 80.60 0.6M
2022-04-21 81.80 82.60 81.20 81.60 0.6M
2022-04-20 81.90 82.10 81.60 81.80 0.3M
2022-04-19 81.50 81.50 81.10 81.50 0.3M
2022-04-18 81.50 81.50 80.60 80.70 0.6M
2022-04-15 82.30 82.40 81.50 81.70 0.9M
2022-04-14 82.60 83.40 82.60 82.90 0.6M
2022-04-13 82.40 83.70 82.40 83.70 0.6M
2022-04-12 82.10 82.90 81.60 82.20 1.2M
2022-04-11 86.00 86.00 82.60 83.10 2.0M
2022-04-08 86.10 86.60 85.50 86.10 0.8M
2022-04-07 86.50 87.30 85.10 85.90 2.0M
2022-04-06 88.80 89.00 87.30 87.90 1.1M
2022-04-01 89.20 89.90 88.80 89.80 0.6M
2022-03-31 91.00 91.10 89.60 90.00 1.6M
2022-03-30 93.00 93.90 90.90 91.00 4.9M
2022-03-29 90.70 93.10 90.20 91.40 6.1M
2022-03-28 90.30 90.30 88.70 89.30 1.1M
2022-03-25 91.80 91.80 89.80 90.40 1.9M
2022-03-24 90.00 91.50 89.20 90.90 2.8M
2022-03-23 88.20 90.90 88.10 90.40 4.4M
2022-03-22 87.00 87.80 86.80 87.80 0.6M
2022-03-21 87.70 88.10 87.10 87.40 1.1M
2022-03-18 85.30 87.20 85.20 87.20 0.9M
2022-03-17 84.80 85.40 84.20 85.30 0.9M
2022-03-16 84.90 85.50 83.10 83.60 1.0M
2022-03-15 86.10 86.10 84.10 84.20 0.9M
2022-03-14 86.40 87.00 85.80 86.10 0.5M
2022-03-11 87.00 87.50 86.00 86.40 1.0M
2022-03-10 86.50 87.00 86.10 87.00 0.8M
2022-03-09 85.00 85.60 84.40 85.50 0.9M
2022-03-08 85.50 86.50 84.00 84.00 1.7M
2022-03-07 88.70 88.70 86.20 86.60 1.3M
2022-03-04 88.70 89.50 88.30 89.10 1.0M
2022-03-03 89.40 89.70 88.70 89.00 1.0M
2022-03-02 88.00 88.80 87.50 88.70 0.8M
2022-03-01 87.60 88.70 87.60 88.20 0.9M
2022-02-25 88.00 89.50 87.60 87.60 3.1M
2022-02-24 86.70 88.60 86.20 87.30 4.8M
2022-02-23 84.60 86.70 84.60 86.20 0.6M
2022-02-22 85.50 85.70 84.20 84.30 0.7M
2022-02-21 85.10 86.00 84.80 86.00 0.8M
2022-02-18 85.00 85.20 84.50 85.00 0.3M
2022-02-17 85.50 86.00 85.10 85.10 0.5M
2022-02-16 86.60 86.60 85.10 85.40 0.6M
2022-02-15 84.20 86.90 84.00 85.60 1.6M
2022-02-14 84.10 84.30 83.50 83.90 0.6M
2022-02-11 84.70 85.60 84.40 85.00 0.5M
2022-02-10 85.50 85.70 85.00 85.10 1.2M
2022-02-09 84.70 86.50 84.70 86.20 0.7M
2022-02-08 83.90 84.80 83.60 84.50 0.3M
2022-02-07 82.70 83.90 82.50 83.60 0.4M
2022-01-26 83.20 83.40 82.30 82.50 0.8M
2022-01-25 83.30 84.20 83.00 83.20 0.6M
2022-01-24 84.20 84.20 82.50 83.40 0.7M
2022-01-21 85.40 85.70 84.60 84.60 0.8M
2022-01-20 86.00 86.40 85.00 86.00 0.4M
2022-01-19 85.10 86.10 84.50 86.00 0.8M
2022-01-18 85.00 86.80 85.00 86.00 1.0M
2022-01-17 83.30 85.10 83.30 84.90 0.8M
2022-01-14 85.00 85.00 83.10 83.30 1.5M
2022-01-13 85.80 85.80 84.80 85.00 1.6M
2022-01-12 89.00 89.10 86.10 86.30 2.2M
2022-01-11 88.90 89.00 88.00 88.80 1.2M
2022-01-10 88.90 89.70 88.10 88.80 2.2M
2022-01-07 93.20 93.20 90.50 90.80 2.1M
2022-01-06 92.90 93.50 91.60 92.70 1.1M
2022-01-05 95.00 95.00 93.30 93.50 1.9M
2022-01-04 96.00 96.40 93.80 93.90 7.0M
2022-01-03 92.50 95.40 92.20 95.00 7.3M