敦阳科技

2480
🏛️ 中国台湾 →
176.00
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 85.70 86.50 84.50 85.90 0.4M
2022-12-29 83.00 85.60 82.70 85.40 0.4M
2022-12-28 83.50 84.30 82.80 83.10 0.1M
2022-12-27 82.10 84.30 81.90 83.80 0.3M
2022-12-26 82.00 82.50 81.80 81.90 0.1M
2022-12-23 81.90 82.40 81.50 82.00 0.0M
2022-12-22 82.50 82.60 82.30 82.50 0.0M
2022-12-21 81.90 82.70 81.90 82.60 0.0M
2022-12-20 83.40 83.80 82.20 82.60 0.2M
2022-12-19 81.60 83.40 81.50 83.40 0.2M
2022-12-16 82.60 82.60 81.20 81.20 0.3M
2022-12-15 82.70 83.00 82.60 83.00 0.1M
2022-12-14 82.70 83.00 82.50 83.00 0.1M
2022-12-13 83.10 83.60 82.50 82.80 0.2M
2022-12-12 82.50 82.70 82.00 82.60 0.1M
2022-12-09 81.40 82.70 81.40 82.50 0.1M
2022-12-08 81.10 81.70 80.60 81.70 0.1M
2022-12-07 82.00 82.00 81.00 81.10 0.1M
2022-12-06 82.90 83.30 81.60 81.60 0.1M
2022-12-05 82.70 83.00 82.70 82.90 0.1M
2022-12-02 83.30 83.30 82.40 82.60 0.1M
2022-12-01 81.90 83.40 81.90 83.30 0.2M
2022-11-30 81.10 81.60 81.00 81.60 0.1M
2022-11-29 81.30 81.50 81.20 81.40 0.0M
2022-11-28 81.30 81.50 81.00 81.30 0.1M
2022-11-25 80.80 81.60 80.80 81.50 0.1M
2022-11-24 80.60 81.00 80.50 81.00 0.1M
2022-11-23 80.60 80.90 80.10 80.40 0.1M
2022-11-22 80.00 80.60 80.00 80.60 0.1M
2022-11-21 79.50 80.00 79.50 80.00 0.0M
2022-11-18 79.80 80.10 79.50 79.50 0.1M
2022-11-17 79.60 79.80 79.30 79.80 0.0M
2022-11-16 79.80 79.80 79.20 79.20 0.1M
2022-11-15 78.90 79.80 78.50 79.80 0.1M
2022-11-14 79.00 79.70 78.90 78.90 0.2M
2022-11-11 79.30 79.70 79.00 79.00 0.2M
2022-11-10 78.70 78.80 78.30 78.30 0.1M
2022-11-09 78.50 79.30 78.40 78.70 0.2M
2022-11-08 79.20 79.20 77.80 78.30 0.2M
2022-11-07 77.80 78.40 77.50 78.40 0.1M
2022-11-04 76.70 78.00 76.70 77.80 0.1M
2022-11-03 76.50 77.20 76.30 77.00 0.1M
2022-11-02 77.00 77.50 77.00 77.10 0.1M
2022-11-01 77.60 77.60 77.00 77.00 0.1M
2022-10-31 77.50 77.50 76.70 77.10 0.0M
2022-10-28 77.20 77.20 75.70 75.70 0.1M
2022-10-27 76.50 77.20 76.00 77.20 0.1M
2022-10-26 76.80 76.90 75.70 76.00 0.1M
2022-10-25 78.80 78.80 76.80 76.80 0.1M
2022-10-24 76.50 79.00 76.50 78.00 0.2M
2022-10-21 74.00 76.60 74.00 75.50 0.3M
2022-10-20 77.80 77.80 73.00 73.00 1.3M
2022-10-19 78.60 78.70 77.80 77.90 0.2M
2022-10-18 78.70 78.70 77.60 78.60 0.1M
2022-10-17 79.50 79.50 77.70 78.10 0.2M
2022-10-14 79.90 79.90 79.00 79.50 0.1M
2022-10-13 79.80 79.80 78.50 78.70 0.3M
2022-10-12 80.10 80.50 79.40 80.50 0.2M
2022-10-11 79.30 80.60 79.20 80.60 0.2M
2022-10-07 81.50 81.50 80.70 81.40 0.0M
2022-10-06 81.30 81.30 80.60 81.00 0.1M
2022-10-05 81.20 81.40 81.00 81.20 0.1M
2022-10-04 81.20 81.30 80.90 81.10 0.0M
2022-10-03 81.60 81.80 80.60 80.90 0.1M
2022-09-30 80.10 81.80 80.10 81.80 0.1M
2022-09-29 80.20 81.90 79.00 81.30 0.4M
2022-09-28 80.60 80.70 79.60 79.80 0.2M
2022-09-27 79.60 80.50 79.00 80.50 0.2M
2022-09-26 80.70 80.70 79.20 79.60 0.4M
2022-09-23 81.10 81.10 80.60 80.90 0.1M
2022-09-22 80.60 81.10 80.30 81.10 0.1M
2022-09-21 81.80 81.90 80.80 80.90 0.1M
2022-09-20 81.50 82.10 80.80 81.80 0.1M
2022-09-19 81.40 81.50 80.80 81.00 0.2M
2022-09-16 82.70 82.90 81.40 81.40 0.2M
2022-09-15 83.20 83.30 82.50 82.80 0.2M
2022-09-14 83.90 84.10 83.20 83.30 0.2M
2022-09-13 84.80 85.40 84.50 84.70 0.1M
2022-09-12 84.30 85.20 83.50 84.80 0.3M
2022-09-08 81.80 84.40 81.80 83.90 0.3M
2022-09-07 80.20 81.50 80.00 81.10 0.2M
2022-09-06 81.00 81.30 80.00 80.60 0.2M
2022-09-05 82.10 82.10 80.70 80.80 0.2M
2022-09-02 83.00 83.00 81.60 81.70 0.2M
2022-09-01 84.00 84.00 82.40 82.60 0.4M
2022-08-31 84.40 84.40 84.00 84.40 0.1M
2022-08-30 84.40 85.50 83.50 84.20 0.2M
2022-08-29 83.50 84.60 83.20 84.40 0.3M
2022-08-26 85.60 85.60 84.00 84.50 0.2M
2022-08-25 84.30 84.60 83.90 84.30 0.2M
2022-08-24 84.90 85.30 83.80 84.00 0.3M
2022-08-23 84.40 85.30 84.10 84.70 0.2M
2022-08-22 85.50 85.70 84.70 84.80 0.3M
2022-08-19 86.20 86.50 85.40 86.10 0.2M
2022-08-18 87.30 87.30 85.80 85.80 0.5M
2022-08-17 88.30 88.90 87.20 87.40 0.3M
2022-08-16 89.10 89.70 88.50 88.50 0.3M
2022-08-15 89.90 90.20 88.00 88.20 0.6M
2022-08-12 89.60 89.60 88.90 89.50 0.2M
2022-08-11 89.30 89.70 88.80 89.20 0.4M
2022-08-10 88.90 89.30 88.20 88.90 0.4M
2022-08-09 88.00 89.00 87.40 88.90 0.4M
2022-08-08 86.00 88.20 85.60 87.30 0.4M
2022-08-05 84.90 85.90 84.50 85.90 0.3M
2022-08-04 86.40 86.40 83.60 84.50 0.4M
2022-08-03 87.20 87.20 85.60 85.90 0.3M
2022-08-02 87.30 87.80 86.40 86.50 0.4M
2022-08-01 86.60 88.40 86.40 87.50 0.5M
2022-07-29 84.80 86.80 84.80 86.80 0.5M
2022-07-28 84.30 85.10 84.30 85.10 0.3M
2022-07-27 83.80 84.70 82.90 84.70 0.4M
2022-07-26 84.00 84.50 82.80 83.80 0.3M
2022-07-25 84.00 85.80 83.70 84.00 0.4M
2022-07-22 83.90 84.00 83.00 84.00 0.2M
2022-07-21 81.90 83.00 81.40 83.00 0.3M
2022-07-20 82.10 82.50 81.20 81.70 0.3M
2022-07-19 83.00 83.40 81.70 81.70 0.2M
2022-07-18 80.90 83.60 80.30 83.60 0.4M
2022-07-15 79.00 80.10 79.00 80.00 0.1M
2022-07-14 78.80 79.80 78.50 78.90 0.1M
2022-07-13 79.00 79.90 78.30 79.00 0.2M
2022-07-12 79.10 79.20 78.50 79.00 0.1M
2022-07-11 79.20 80.50 79.10 79.10 0.4M
2022-07-08 77.10 80.00 77.10 78.90 0.4M
2022-07-07 77.10 77.50 75.20 76.90 0.3M
2022-07-06 79.80 80.70 76.30 77.00 0.6M
2022-07-05 85.20 85.20 80.50 81.10 0.6M
2022-07-04 85.10 86.90 83.90 84.00 0.2M
2022-07-01 86.10 86.10 84.20 85.10 0.3M
2022-06-30 87.90 87.90 86.00 86.10 0.3M
2022-06-29 85.40 87.80 85.20 87.80 0.2M
2022-06-28 85.20 85.40 85.00 85.40 0.1M
2022-06-27 86.00 86.00 85.20 85.20 0.2M
2022-06-24 85.90 86.00 85.20 85.30 0.2M
2022-06-23 86.00 86.90 85.00 85.30 0.6M
2022-06-22 89.80 90.00 89.00 89.10 1.1M
2022-06-21 89.60 90.00 89.10 89.50 0.6M
2022-06-20 90.70 90.80 89.80 89.80 0.7M
2022-06-17 90.50 90.80 90.40 90.60 0.3M
2022-06-16 91.00 91.30 90.60 90.60 0.4M
2022-06-15 90.70 91.20 90.70 91.00 0.4M
2022-06-14 91.00 91.00 90.30 90.60 0.3M
2022-06-13 90.70 91.10 90.60 90.90 0.2M
2022-06-10 90.70 91.40 90.60 91.40 0.2M
2022-06-09 90.60 91.30 90.50 90.80 0.1M
2022-06-08 90.30 90.60 90.30 90.30 0.1M
2022-06-07 90.70 90.80 90.30 90.40 0.1M
2022-06-06 91.00 91.00 90.60 90.70 0.1M
2022-06-02 91.10 91.10 90.30 91.00 0.1M
2022-06-01 90.30 91.10 90.30 90.90 0.2M
2022-05-31 90.20 90.40 90.00 90.30 0.1M
2022-05-30 89.80 90.50 89.80 90.30 0.1M
2022-05-27 90.00 90.40 89.90 90.10 0.1M
2022-05-26 90.00 90.70 89.90 89.90 0.1M
2022-05-25 90.10 90.20 89.80 90.00 0.1M
2022-05-24 90.10 90.20 89.90 90.10 0.1M
2022-05-23 90.50 90.60 90.10 90.10 0.1M
2022-05-20 90.80 90.80 90.50 90.50 0.1M
2022-05-19 90.80 91.40 90.60 90.80 0.1M
2022-05-18 90.80 91.80 90.80 91.40 0.1M
2022-05-17 90.80 91.10 90.20 90.70 0.1M
2022-05-16 92.10 92.50 90.60 90.90 0.3M
2022-05-13 90.00 91.90 89.60 91.90 0.3M
2022-05-12 89.90 90.70 89.70 89.70 0.3M
2022-05-11 90.50 90.50 89.90 90.10 0.1M
2022-05-10 89.90 90.60 89.10 90.60 0.2M
2022-05-09 90.60 90.60 90.00 90.20 0.2M
2022-05-06 90.80 91.00 90.50 90.50 0.2M
2022-05-05 91.90 92.10 91.20 91.70 0.2M
2022-05-04 92.30 92.70 91.80 91.90 0.1M
2022-05-03 90.80 92.20 90.80 92.20 0.2M
2022-04-29 90.30 91.50 90.30 90.60 0.2M
2022-04-28 90.40 90.50 90.10 90.30 0.1M
2022-04-27 90.00 90.60 89.70 90.60 0.3M
2022-04-26 90.40 91.10 90.40 90.50 0.1M
2022-04-25 90.70 90.70 89.90 90.40 0.3M
2022-04-22 90.50 92.30 90.50 91.10 0.2M
2022-04-21 90.80 91.50 90.80 90.80 0.1M
2022-04-20 90.80 91.50 90.80 90.80 0.1M
2022-04-19 90.10 91.00 90.10 91.00 0.1M
2022-04-18 90.30 90.60 89.80 90.30 0.1M
2022-04-15 90.50 90.60 89.70 90.30 0.2M
2022-04-14 91.00 91.00 90.60 91.00 0.1M
2022-04-13 90.50 91.50 90.50 91.30 0.2M
2022-04-12 90.10 91.00 89.50 90.70 0.2M
2022-04-11 92.90 92.90 90.10 90.30 0.6M
2022-04-08 92.70 93.00 92.50 92.70 0.1M
2022-04-07 93.80 93.80 92.50 92.60 0.2M
2022-04-06 93.00 94.20 92.00 94.20 0.2M
2022-04-01 93.10 93.90 92.70 93.00 0.2M
2022-03-31 93.60 93.60 92.50 92.60 0.1M
2022-03-30 94.10 94.30 92.50 92.60 0.5M
2022-03-29 92.70 94.30 92.70 93.70 0.4M
2022-03-28 92.60 93.10 92.00 92.60 0.4M
2022-03-25 99.00 99.00 93.40 93.50 1.3M
2022-03-24 94.20 98.20 94.10 98.20 1.1M
2022-03-23 92.10 94.50 92.10 94.20 0.6M
2022-03-22 94.30 94.30 91.90 91.90 0.9M
2022-03-21 95.60 95.60 94.00 94.30 0.3M
2022-03-18 93.90 96.00 93.60 95.20 0.4M
2022-03-17 98.00 99.30 95.30 95.40 1.4M
2022-03-16 96.00 101.50 94.40 96.10 2.8M
2022-03-15 95.00 96.10 93.90 93.90 1.2M
2022-03-14 95.80 95.80 92.10 93.60 0.6M
2022-03-11 94.00 95.00 93.20 95.00 0.7M
2022-03-10 91.70 94.30 91.60 93.60 0.7M
2022-03-09 93.80 94.60 90.80 91.40 0.9M
2022-03-08 91.50 93.00 90.20 93.00 0.8M
2022-03-07 90.70 93.10 90.10 91.50 0.9M
2022-03-04 92.30 93.30 90.80 91.50 0.6M
2022-03-03 93.60 93.80 91.60 92.30 0.7M
2022-03-02 89.90 92.50 89.30 92.30 1.1M
2022-03-01 87.30 92.10 87.30 89.00 0.8M
2022-02-25 84.20 85.50 83.80 85.40 0.3M
2022-02-24 84.30 85.60 84.10 84.10 0.5M
2022-02-23 84.00 85.60 83.80 85.10 0.2M
2022-02-22 83.40 84.60 83.40 84.50 0.2M
2022-02-21 82.80 84.40 82.70 84.40 0.2M
2022-02-18 82.70 84.40 82.70 83.20 0.1M
2022-02-17 83.50 84.90 83.30 83.50 0.3M
2022-02-16 82.90 84.50 82.90 83.50 0.2M
2022-02-15 82.00 83.30 82.00 82.80 0.2M
2022-02-14 81.70 82.70 81.60 82.70 0.3M
2022-02-11 82.20 83.30 82.00 82.80 0.2M
2022-02-10 83.60 84.20 81.90 82.70 0.6M
2022-02-09 85.00 85.50 83.40 84.20 0.5M
2022-02-08 83.40 86.00 83.20 84.80 0.7M
2022-02-07 83.30 84.50 81.80 83.40 0.5M
2022-01-26 81.20 83.20 80.70 82.70 0.6M
2022-01-25 82.80 82.90 80.10 80.50 0.8M
2022-01-24 80.20 84.10 79.30 83.00 1.5M
2022-01-21 80.20 81.80 79.70 80.80 0.4M
2022-01-20 80.90 80.90 80.00 80.50 0.2M
2022-01-19 79.70 81.30 79.40 80.20 0.4M
2022-01-18 81.80 81.80 79.60 79.80 0.4M
2022-01-17 80.50 82.80 79.50 80.20 1.0M
2022-01-14 79.70 84.50 79.20 80.00 2.4M
2022-01-13 80.10 81.20 78.80 79.60 0.6M
2022-01-12 78.00 80.70 77.70 80.00 0.7M
2022-01-11 75.90 81.50 75.60 78.40 1.6M
2022-01-10 73.80 74.80 73.80 74.70 0.1M
2022-01-07 74.40 74.40 73.60 74.20 0.2M
2022-01-06 74.90 74.90 74.20 74.20 0.2M
2022-01-05 74.10 74.90 74.10 74.90 0.2M
2022-01-04 73.60 74.50 73.60 74.20 0.2M
2022-01-03 72.80 73.70 72.80 73.50 0.2M