精刚精密

1584
🏛️ 中国台湾 →
25.25
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 25.15 25.30 24.55 25.25 1.4M
2025-09-25 25.00 25.45 24.80 25.20 1.1M
2025-09-24 25.05 25.20 24.65 24.80 1.5M
2025-09-23 25.25 25.35 25.00 25.05 1.1M
2025-09-22 25.20 25.65 25.10 25.15 1.1M
2025-09-19 25.10 25.25 24.95 25.05 0.7M
2025-09-18 25.30 25.60 24.95 25.10 1.1M
2025-09-17 25.10 25.30 25.00 25.10 0.8M
2025-09-16 25.30 25.30 24.85 25.15 0.7M
2025-09-15 25.00 25.70 24.85 24.85 1.2M
2025-09-12 25.55 25.55 25.15 25.15 1.1M
2025-09-11 26.45 26.45 25.30 25.30 2.3M
2025-09-10 25.50 27.25 25.35 26.40 4.3M
2025-09-09 26.25 26.25 25.55 25.70 1.4M
2025-09-08 26.40 26.55 25.85 26.00 1.7M
2025-09-05 26.95 27.00 26.15 26.30 2.4M
2025-09-04 26.70 28.85 26.65 26.65 12.3M
2025-09-03 25.40 26.55 25.35 26.30 4.4M
2025-09-02 25.40 25.70 24.85 25.25 2.2M
2025-09-01 26.80 27.05 25.25 25.25 5.0M
2025-08-29 28.25 28.35 26.50 26.50 10.0M
2025-08-28 25.60 27.95 25.60 27.95 16.1M
2025-08-27 25.25 25.85 25.20 25.45 2.4M
2025-08-26 25.25 25.55 24.95 25.05 1.8M
2025-08-25 25.80 25.85 25.05 25.05 2.8M
2025-08-22 25.65 26.80 25.45 25.50 5.4M
2025-08-21 25.80 26.30 25.20 25.35 3.9M
2025-08-20 26.40 27.30 25.60 25.90 12.4M
2025-08-19 24.20 26.40 24.10 26.40 8.8M
2025-08-18 23.80 24.25 23.80 24.00 1.1M
2025-08-15 23.85 24.00 23.60 23.80 0.7M
2025-08-14 23.90 24.15 23.85 23.85 0.8M
2025-08-13 23.75 24.25 23.70 23.75 0.9M
2025-08-12 23.85 24.20 23.60 23.70 0.9M
2025-08-11 24.00 24.00 23.55 23.70 0.8M
2025-08-08 23.85 24.20 23.70 23.95 0.6M
2025-08-07 24.60 24.60 23.85 23.85 0.9M
2025-08-06 24.15 24.50 24.15 24.20 1.0M
2025-08-05 24.15 24.60 23.90 24.20 1.9M
2025-08-04 23.05 24.10 22.75 23.80 1.6M
2025-08-01 23.20 23.40 22.75 23.20 1.2M
2025-07-31 24.40 24.40 23.65 23.65 1.1M
2025-07-30 23.80 24.50 23.80 24.20 1.3M
2025-07-29 24.05 24.55 23.80 23.80 1.2M
2025-07-28 24.30 24.30 23.80 24.10 1.0M
2025-07-25 23.60 24.65 23.60 24.10 2.9M
2025-07-24 23.55 23.95 23.30 23.60 1.2M
2025-07-23 22.75 23.45 22.75 23.40 0.7M
2025-07-22 23.50 23.55 22.75 22.75 0.8M
2025-07-21 23.15 23.70 23.15 23.50 0.6M
2025-07-18 23.35 23.45 23.15 23.15 0.5M
2025-07-17 23.30 23.40 23.10 23.20 0.4M
2025-07-16 23.20 23.35 23.05 23.05 0.4M
2025-07-15 23.20 23.75 23.20 23.20 0.7M
2025-07-14 22.90 23.10 22.05 23.05 0.9M
2025-07-11 23.10 23.15 22.65 22.90 1.0M
2025-07-10 23.40 23.60 23.10 23.15 0.7M
2025-07-09 23.45 23.60 23.35 23.35 0.4M
2025-07-08 23.65 23.70 23.25 23.50 0.8M
2025-07-07 23.70 23.85 23.55 23.75 0.5M
2025-07-04 24.35 24.50 23.75 23.75 0.9M
2025-07-03 24.60 24.60 24.00 24.30 1.7M
2025-07-02 24.70 24.80 24.20 24.45 1.2M
2025-07-01 24.90 24.90 24.25 24.70 2.6M
2025-06-30 24.75 25.00 23.85 24.95 1.5M
2025-06-27 24.25 24.90 24.05 24.80 1.2M
2025-06-26 24.40 24.45 24.10 24.15 0.8M
2025-06-25 23.85 24.25 23.85 24.25 1.0M
2025-06-24 23.55 23.75 23.40 23.60 0.8M
2025-06-23 23.30 24.00 23.25 23.30 1.1M
2025-06-20 24.25 24.25 23.25 23.40 1.4M
2025-06-19 24.30 24.55 23.95 24.05 1.6M
2025-06-18 24.50 24.50 24.10 24.20 1.2M
2025-06-17 25.10 25.15 24.55 24.55 1.9M
2025-06-16 25.40 25.80 25.05 25.05 1.0M
2025-06-13 25.90 26.35 25.25 25.25 1.9M
2025-06-12 25.30 25.35 25.15 25.35 0.5M
2025-06-11 26.20 26.40 25.80 25.80 1.6M
2025-06-10 26.25 26.25 26.10 26.15 0.6M
2025-06-09 26.25 26.30 26.10 26.15 0.5M
2025-06-06 26.50 26.65 26.20 26.20 0.7M
2025-06-05 26.75 26.80 26.35 26.35 0.9M
2025-06-04 27.00 27.05 26.75 26.80 0.8M
2025-06-03 27.30 27.30 26.80 26.85 1.5M
2025-06-02 26.10 27.35 26.05 27.00 2.6M
2025-05-29 26.25 26.45 26.15 26.25 0.7M
2025-05-28 26.50 26.65 26.10 26.15 0.7M
2025-05-27 26.70 26.75 26.20 26.25 1.0M
2025-05-26 26.60 26.85 26.40 26.55 0.7M
2025-05-23 27.05 27.35 26.80 26.80 1.1M
2025-05-22 27.10 27.10 26.80 26.90 0.9M
2025-05-21 27.25 27.30 26.95 27.20 1.1M
2025-05-20 27.60 27.75 27.10 27.10 1.6M
2025-05-19 28.60 28.60 27.20 27.35 2.8M
2025-05-16 29.00 29.00 28.45 28.45 1.5M
2025-05-15 29.00 29.50 28.75 28.80 1.9M
2025-05-14 29.10 29.10 28.60 28.75 1.6M
2025-05-13 29.15 29.20 28.80 28.85 1.7M
2025-05-12 29.15 29.20 28.75 28.85 2.0M
2025-05-09 29.50 30.55 28.85 29.05 6.0M
2025-05-08 29.15 29.85 29.00 29.25 2.4M
2025-05-07 29.50 29.90 28.90 28.90 3.1M
2025-05-06 28.50 30.00 28.50 29.30 3.7M
2025-05-05 30.05 30.15 28.25 28.45 3.4M
2025-05-02 29.15 30.30 29.15 29.75 3.3M
2025-04-30 29.75 30.00 28.90 29.00 2.9M
2025-04-29 30.30 30.45 29.70 29.70 3.2M
2025-04-28 28.90 30.15 28.70 29.90 4.5M
2025-04-25 29.00 29.70 28.60 28.90 4.1M
2025-04-24 29.25 29.45 28.35 28.55 2.7M
2025-04-23 29.30 30.15 29.10 29.10 6.9M
2025-04-22 28.15 29.15 28.05 28.40 2.8M
2025-04-21 30.00 30.40 28.35 28.55 4.7M
2025-04-18 30.75 30.75 30.00 30.15 9.1M
2025-04-17 30.70 30.80 29.45 30.75 11.9M
2025-04-16 29.00 31.20 28.90 30.00 18.1M
2025-04-15 28.60 29.30 28.30 28.90 6.1M
2025-04-14 27.80 29.25 27.80 28.10 7.8M
2025-04-11 27.00 28.30 25.50 27.80 8.1M
2025-04-10 27.30 27.30 27.30 27.30 1.3M
2025-04-09 27.60 28.45 24.85 24.85 15.5M
2025-04-08 25.75 29.75 25.75 27.60 19.4M
2025-04-07 28.35 28.35 28.35 28.35 0.7M
2025-04-02 31.70 32.90 30.40 31.50 61.8M
2025-04-01 28.90 30.80 28.90 30.80 10.5M
2025-03-31 30.00 30.00 27.70 28.00 7.7M
2025-03-28 30.15 31.20 29.70 30.55 13.1M
2025-03-27 30.05 31.40 29.95 30.50 9.3M
2025-03-26 30.30 30.50 29.70 30.30 4.8M
2025-03-25 31.55 32.10 29.85 30.30 28.6M
2025-03-24 28.60 31.15 28.55 31.15 19.6M
2025-03-21 29.10 29.90 28.25 28.35 0.0M
2025-03-20 29.70 30.30 28.55 28.80 0.0M
2025-03-19 26.90 29.55 26.90 29.55 13.1M
2025-03-18 27.00 27.00 26.75 26.90 0.6M
2025-03-17 26.70 26.80 26.55 26.65 0.7M
2025-03-14 26.30 26.45 26.20 26.40 0.8M
2025-03-13 27.00 27.10 26.35 26.35 1.2M
2025-03-12 27.20 27.25 26.85 26.85 0.6M
2025-03-11 27.30 27.30 26.50 26.90 1.0M
2025-03-10 27.30 27.50 27.15 27.40 0.6M
2025-03-07 27.45 27.60 27.15 27.15 0.6M
2025-03-06 28.00 28.05 27.45 27.45 0.7M
2025-03-05 27.20 28.10 27.00 27.90 1.8M
2025-03-04 27.00 27.10 26.60 27.10 0.7M
2025-03-03 26.85 27.00 26.60 27.00 1.0M
2025-02-27 27.65 27.85 27.25 27.25 0.0M
2025-02-26 28.10 28.15 27.55 27.65 0.0M
2025-02-25 29.00 29.00 28.80 28.80 0.0M
2025-02-24 29.00 29.20 28.75 29.15 0.0M
2025-02-21 29.20 29.35 29.00 29.05 0.0M
2025-02-20 29.35 29.55 29.05 29.05 0.0M
2025-02-19 29.20 29.25 28.90 28.95 0.0M
2025-02-18 29.25 29.25 28.70 28.75 0.0M
2025-02-17 29.60 29.60 29.05 29.15 0.0M
2025-02-14 29.40 29.75 29.15 29.25 0.0M
2025-02-13 28.25 28.75 28.20 28.60 0.0M
2025-02-12 28.00 28.20 27.90 28.10 0.0M
2025-02-11 28.55 28.55 27.90 28.10 0.0M
2025-02-10 27.20 28.55 27.05 28.40 0.0M
2025-02-07 27.50 27.50 27.05 27.20 0.0M
2025-02-06 26.70 27.90 26.55 27.40 0.0M
2025-02-05 26.60 26.75 26.50 26.55 0.0M
2025-02-04 27.10 27.10 26.40 26.45 0.0M
2025-02-03 26.40 26.90 26.30 26.70 0.0M
2025-01-22 26.90 27.00 26.60 26.85 0.0M
2025-01-21 26.70 27.00 26.60 26.90 0.0M
2025-01-20 26.50 26.70 26.25 26.70 0.0M
2025-01-17 26.35 26.60 26.15 26.50 0.0M
2025-01-16 26.55 26.70 26.30 26.30 0.0M
2025-01-15 26.50 26.65 26.25 26.35 0.0M
2025-01-14 25.85 26.85 25.85 26.60 0.0M
2025-01-13 26.00 26.00 25.30 25.60 0.0M
2025-01-10 25.95 26.30 25.70 26.00 1.2M
2025-01-09 27.00 27.05 25.85 25.90 0.0M
2025-01-08 27.10 27.15 26.55 26.95 0.0M
2025-01-07 28.00 28.00 27.00 27.05 0.0M
2025-01-06 28.00 28.05 27.65 27.85 0.0M
2025-01-03 28.60 28.85 27.80 27.90 1.4M
2025-01-02 28.95 28.95 28.50 28.55 0.0M