精华光学

1565
🏛️ 中国台湾 →
139.00
最后更新: 2025-09-30
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
2025-09-30 138.50 140.00 138.50 139.00 0.0M
2025-09-26 140.50 141.50 138.00 138.00 0.1M
2025-09-25 140.00 142.00 140.00 141.00 0.1M
2025-09-24 141.50 141.50 140.50 140.50 0.0M
2025-09-23 142.50 142.50 140.50 140.50 0.1M
2025-09-22 143.00 143.00 141.00 141.50 0.1M
2025-09-19 141.50 142.00 141.00 142.00 0.1M
2025-09-18 142.50 142.50 140.50 141.00 0.1M
2025-09-17 139.50 143.00 139.00 142.00 0.2M
2025-09-16 138.00 140.50 137.50 139.50 0.1M
2025-09-15 139.00 139.00 137.00 138.00 0.1M
2025-09-12 138.00 139.50 137.50 139.50 0.1M
2025-09-11 140.00 140.00 136.50 137.00 0.4M
2025-09-10 141.00 141.00 139.50 140.50 0.1M
2025-09-09 140.50 141.00 139.50 141.00 0.1M
2025-09-08 142.00 142.00 140.00 141.00 0.1M
2025-09-05 142.50 143.00 141.50 142.50 0.1M
2025-09-04 139.50 143.50 139.50 142.50 0.1M
2025-09-03 139.00 140.00 138.00 139.50 0.2M
2025-09-02 141.00 142.00 138.50 138.50 0.4M
2025-09-01 144.50 145.00 140.50 141.00 0.3M
2025-08-29 147.50 148.00 145.00 145.50 0.3M
2025-08-28 148.50 148.50 147.00 147.00 0.2M
2025-08-27 149.00 150.00 147.50 148.50 0.3M
2025-08-26 150.00 150.00 148.50 149.00 0.2M
2025-08-25 150.00 150.50 149.00 150.50 0.6M
2025-08-22 157.00 159.00 156.50 158.50 0.8M
2025-08-21 154.50 156.00 154.50 155.50 0.3M
2025-08-20 155.50 155.50 154.00 154.50 0.3M
2025-08-19 156.00 156.50 155.00 156.00 0.2M
2025-08-18 155.50 156.00 154.50 155.00 0.2M
2025-08-15 154.50 156.00 154.50 155.50 0.2M
2025-08-14 154.00 155.00 154.00 154.50 0.2M
2025-08-13 155.00 156.50 154.00 154.00 0.2M
2025-08-12 154.00 156.50 154.00 155.00 0.2M
2025-08-11 155.00 155.00 152.50 154.00 0.3M
2025-08-08 157.00 158.50 155.00 156.00 0.9M
2025-08-07 164.50 165.50 163.00 163.50 0.1M
2025-08-06 165.00 166.50 164.00 164.00 0.1M
2025-08-05 164.00 167.50 164.00 164.50 0.3M
2025-08-04 161.00 164.00 160.50 163.50 0.2M
2025-08-01 159.50 162.00 158.50 160.50 0.1M
2025-07-31 161.00 161.00 160.00 160.00 0.1M
2025-07-30 159.50 161.50 159.50 161.00 0.1M
2025-07-29 161.50 161.50 159.50 159.50 0.1M
2025-07-28 163.50 163.50 161.50 161.50 0.1M
2025-07-25 160.00 163.00 160.00 163.00 0.1M
2025-07-24 161.50 162.00 158.50 161.00 0.2M
2025-07-23 158.00 162.50 158.00 162.00 0.2M
2025-07-22 161.50 161.50 158.00 158.00 0.1M
2025-07-21 161.50 162.00 160.50 161.50 0.1M
2025-07-18 162.00 163.00 161.50 161.50 0.1M
2025-07-17 160.50 162.00 160.00 161.50 0.1M
2025-07-16 159.50 161.00 159.50 159.50 0.2M
2025-07-15 160.00 160.50 159.00 159.50 0.1M
2025-07-14 161.00 161.00 159.00 160.00 0.1M
2025-07-11 157.50 161.50 157.00 160.50 0.2M
2025-07-10 157.00 158.00 157.00 157.00 0.1M
2025-07-09 155.00 157.50 155.00 156.50 0.1M
2025-07-08 157.50 157.50 154.00 155.00 0.2M
2025-07-07 158.50 158.50 156.50 156.50 0.1M
2025-07-04 160.00 161.00 157.50 158.00 0.1M
2025-07-03 161.00 162.00 159.50 159.50 0.2M
2025-07-02 157.00 161.00 157.00 160.50 0.2M
2025-07-01 156.50 158.00 156.00 157.00 0.1M
2025-06-30 156.50 157.00 155.00 155.00 0.1M
2025-06-27 157.00 157.00 155.50 156.50 0.1M
2025-06-26 158.00 158.00 157.00 157.00 0.1M
2025-06-25 159.00 159.00 157.50 158.00 0.1M
2025-06-24 156.00 158.00 156.00 157.00 0.1M
2025-06-23 153.00 155.50 152.00 154.50 0.2M
2025-06-20 158.50 159.50 155.00 156.50 0.4M
2025-06-19 161.00 161.00 158.50 159.00 0.2M
2025-06-18 160.00 161.50 160.00 160.00 0.2M
2025-06-17 160.50 161.50 159.50 160.50 0.2M
2025-06-16 162.50 162.50 160.00 160.50 0.2M
2025-06-13 164.50 164.50 162.00 162.00 0.3M
2025-06-12 164.50 165.50 164.50 164.50 0.1M
2025-06-11 166.00 166.50 164.00 164.50 0.2M
2025-06-10 165.00 166.50 165.00 165.50 0.1M
2025-06-09 167.50 167.50 164.50 165.00 0.3M
2025-06-06 167.00 168.50 167.00 168.00 0.2M
2025-06-05 170.00 170.50 167.00 167.00 0.3M
2025-06-04 166.00 171.00 165.50 168.00 0.2M
2025-06-03 166.00 166.50 165.00 165.00 0.2M
2025-06-02 168.00 168.00 165.00 165.50 0.2M
2025-05-29 169.50 169.50 167.50 168.00 0.1M
2025-05-28 170.50 170.50 167.50 168.50 0.3M
2025-05-27 171.50 171.50 170.00 170.00 0.1M
2025-05-26 170.50 171.50 170.50 171.00 0.1M
2025-05-23 171.00 172.00 170.50 170.50 0.1M
2025-05-22 171.50 171.50 170.50 170.50 0.1M
2025-05-21 171.50 172.50 170.00 172.00 0.2M
2025-05-20 172.00 173.50 170.50 171.00 0.1M
2025-05-19 172.00 173.50 171.50 171.50 0.1M
2025-05-16 172.00 172.50 171.00 171.50 0.2M
2025-05-15 173.50 174.50 171.50 171.50 0.3M
2025-05-14 172.50 176.00 172.50 174.50 0.3M
2025-05-13 174.00 176.00 170.50 172.50 0.2M
2025-05-12 171.00 172.00 170.50 172.00 0.1M
2025-05-09 172.00 172.50 168.50 170.00 0.3M
2025-05-08 171.00 172.00 171.00 172.00 0.1M
2025-05-07 170.00 170.00 168.50 169.00 0.1M
2025-05-06 169.00 171.00 168.00 170.50 0.1M
2025-05-05 174.00 174.50 168.00 169.00 0.2M
2025-05-02 173.00 174.50 173.00 174.00 0.1M
2025-04-30 174.50 174.50 172.00 172.50 0.1M
2025-04-29 171.50 173.00 171.50 172.50 0.1M
2025-04-28 171.00 172.50 170.50 171.50 0.1M
2025-04-25 170.00 170.50 168.50 169.50 0.1M
2025-04-24 169.00 170.50 167.00 167.50 0.2M
2025-04-23 171.00 171.00 168.50 168.50 0.1M
2025-04-22 165.00 167.50 164.50 165.50 0.2M
2025-04-21 172.50 172.50 167.50 167.50 0.2M
2025-04-18 175.50 175.50 174.00 174.00 0.0M
2025-04-17 173.50 175.00 172.00 174.50 0.1M
2025-04-16 175.50 177.50 173.50 173.50 0.2M
2025-04-15 172.50 179.00 172.50 178.00 0.2M
2025-04-14 173.00 177.00 171.00 172.50 0.3M
2025-04-11 172.00 173.50 166.00 173.00 0.2M
2025-04-10 174.50 174.50 173.00 174.50 0.2M
2025-04-09 167.00 172.50 158.50 159.00 0.7M
2025-04-08 171.50 178.00 165.50 170.00 0.7M
2025-04-07 180.00 180.00 180.00 180.00 0.1M
2025-04-02 196.00 201.00 195.50 200.00 0.4M
2025-04-01 187.50 197.00 187.00 196.00 0.3M
2025-03-31 188.50 190.50 185.50 186.50 0.3M
2025-03-28 196.50 196.50 192.00 192.50 0.2M
2025-03-27 196.50 197.50 196.00 197.00 0.1M
2025-03-26 198.00 200.00 197.50 197.50 0.1M
2025-03-25 196.50 199.50 196.00 198.00 0.2M
2025-03-24 196.00 198.00 195.00 195.00 0.0M
2025-03-21 197.00 197.50 195.00 195.50 0.0M
2025-03-20 196.50 198.00 196.00 197.50 0.0M
2025-03-19 196.50 198.00 195.50 196.00 0.1M
2025-03-18 199.50 199.50 197.50 197.50 0.1M
2025-03-17 198.00 198.50 196.00 198.50 0.2M
2025-03-14 196.50 199.50 196.00 197.00 0.2M
2025-03-13 199.00 202.00 197.00 198.00 0.4M
2025-03-12 194.00 196.00 189.50 194.00 0.3M
2025-03-11 192.00 195.50 189.00 193.50 0.2M
2025-03-10 191.00 197.50 191.00 195.50 0.3M
2025-03-07 188.50 190.50 188.00 190.00 0.1M
2025-03-06 191.50 191.50 189.50 190.00 0.1M
2025-03-05 188.50 192.00 188.50 190.50 0.1M
2025-03-04 189.00 190.00 185.50 189.50 0.1M
2025-03-03 190.00 191.50 189.50 189.50 0.1M
2025-02-27 194.00 194.00 191.00 191.50 0.0M
2025-02-26 191.50 194.00 191.00 193.00 0.0M
2025-02-25 194.50 194.50 191.50 191.50 0.0M
2025-02-24 192.50 195.00 192.00 194.50 0.0M
2025-02-21 189.00 195.00 189.00 194.00 0.0M
2025-02-20 189.00 190.50 188.00 189.00 0.0M
2025-02-19 189.00 192.00 189.00 190.50 0.0M
2025-02-18 190.00 190.00 188.00 189.00 0.0M
2025-02-17 190.00 191.00 189.00 190.00 0.0M
2025-02-14 187.00 189.00 187.00 189.00 0.0M
2025-02-13 186.50 188.00 186.50 187.00 0.0M
2025-02-12 188.00 190.00 186.00 186.50 0.0M
2025-02-11 188.50 190.50 187.50 187.50 0.0M
2025-02-10 186.00 189.00 186.00 188.50 0.0M
2025-02-07 194.00 194.00 191.00 191.00 0.0M
2025-02-06 191.00 193.00 191.00 192.00 0.0M
2025-02-05 190.00 191.50 190.00 191.00 0.0M
2025-02-04 189.50 190.50 188.50 189.00 0.0M
2025-02-03 190.00 190.00 185.50 189.50 0.0M
2025-01-22 191.50 191.50 189.50 190.50 0.0M
2025-01-21 192.00 193.50 191.00 191.00 0.0M
2025-01-20 191.50 192.50 189.50 192.00 0.0M
2025-01-17 190.50 192.00 189.50 190.50 0.0M
2025-01-16 190.00 192.00 188.50 191.50 0.0M
2025-01-15 190.50 191.50 187.50 188.00 0.0M
2025-01-14 189.00 192.50 189.00 191.00 0.0M
2025-01-13 195.50 195.50 187.50 188.50 0.0M
2025-01-10 193.00 195.00 192.50 194.50 0.2M
2025-01-09 200.00 201.00 194.00 194.00 0.0M
2025-01-08 198.00 204.50 198.00 200.00 0.0M
2025-01-07 197.50 197.50 194.00 194.50 0.0M
2025-01-06 195.50 199.00 194.00 194.00 0.0M
2025-01-03 198.00 198.00 194.00 194.50 0.2M
2025-01-02 198.00 199.50 197.00 197.00 0.0M