松普科技

5488
🏛️ 中国台湾 →
10.15
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 9.53 9.64 9.48 9.50 0.0M
2022-12-29 9.55 9.55 9.37 9.41 0.0M
2022-12-28 9.54 9.62 9.54 9.55 0.0M
2022-12-27 9.61 9.69 9.61 9.62 0.0M
2022-12-26 9.70 9.77 9.66 9.66 0.0M
2022-12-23 9.77 9.83 9.70 9.70 0.0M
2022-12-22 9.68 9.84 9.68 9.77 0.0M
2022-12-21 9.81 9.89 9.60 9.68 0.0M
2022-12-20 9.90 9.99 9.76 9.78 0.0M
2022-12-19 9.84 9.94 9.83 9.90 0.0M
2022-12-16 9.84 9.98 9.80 9.83 0.0M
2022-12-15 10.10 10.20 10.00 10.00 0.0M
2022-12-14 10.10 10.25 10.10 10.20 0.0M
2022-12-13 10.45 10.45 10.20 10.20 0.0M
2022-12-12 10.00 10.40 9.99 10.40 0.0M
2022-12-09 9.89 9.95 9.80 9.95 0.0M
2022-12-08 9.61 9.90 9.61 9.80 0.0M
2022-12-07 10.00 10.00 9.71 9.72 0.0M
2022-12-06 10.05 10.05 9.83 9.97 0.0M
2022-12-05 10.10 10.15 9.99 10.15 0.0M
2022-12-02 10.05 10.15 10.00 10.15 0.0M
2022-12-01 10.05 10.25 10.00 10.10 0.0M
2022-11-30 10.20 10.20 10.05 10.05 0.0M
2022-11-29 9.97 10.30 9.96 10.10 0.0M
2022-11-28 9.65 10.15 9.50 10.05 0.0M
2022-11-25 9.97 9.97 9.55 9.55 0.0M
2022-11-24 9.90 10.00 9.80 9.84 0.0M
2022-11-23 10.10 10.10 9.81 10.05 0.0M
2022-11-22 10.15 10.20 10.05 10.10 0.0M
2022-11-21 10.25 10.35 10.10 10.20 0.0M
2022-11-18 10.30 10.40 10.15 10.25 0.0M
2022-11-17 10.05 10.30 10.00 10.30 0.0M
2022-11-16 10.20 10.20 10.00 10.10 0.0M
2022-11-15 10.40 10.55 10.00 10.15 0.0M
2022-11-14 10.85 10.85 10.50 10.65 0.0M
2022-11-11 11.55 11.60 10.40 10.85 0.0M
2022-11-10 11.20 11.45 11.10 11.35 0.0M
2022-11-09 11.65 11.80 11.20 11.20 0.0M
2022-11-08 11.75 11.90 11.55 11.60 0.0M
2022-11-07 11.80 11.95 11.35 11.70 0.0M
2022-11-04 11.75 11.80 11.40 11.65 0.0M
2022-11-03 11.25 11.85 11.00 11.65 0.0M
2022-11-02 11.30 11.40 11.10 11.35 0.0M
2022-11-01 10.90 11.30 10.75 11.30 0.0M
2022-10-31 10.65 10.95 10.65 10.90 0.0M
2022-10-28 10.80 10.90 10.50 10.65 0.0M
2022-10-27 10.65 10.90 10.65 10.80 0.0M
2022-10-26 10.80 11.10 10.50 10.60 0.0M
2022-10-25 11.55 11.70 10.95 10.95 0.0M
2022-10-24 12.20 12.20 11.30 11.60 0.0M
2022-10-21 11.05 12.00 11.00 11.80 0.0M
2022-10-20 11.05 11.05 10.75 11.05 0.0M
2022-10-19 10.55 11.05 10.55 10.90 0.0M
2022-10-18 10.55 10.55 10.45 10.55 0.0M
2022-10-17 10.25 10.50 10.20 10.45 0.0M
2022-10-14 10.65 10.65 10.40 10.50 0.0M
2022-10-13 10.65 10.70 10.15 10.45 0.0M
2022-10-12 10.35 10.65 10.25 10.65 0.0M
2022-10-11 10.40 10.70 10.30 10.55 0.0M
2022-10-07 10.70 10.75 10.60 10.70 0.0M
2022-10-06 10.45 10.60 10.35 10.60 0.0M
2022-10-05 10.50 10.60 10.35 10.35 0.0M
2022-10-04 9.99 10.40 9.98 10.30 0.0M
2022-10-03 10.35 10.50 9.98 9.98 0.0M
2022-09-30 10.65 10.75 10.30 10.55 0.0M
2022-09-29 10.90 10.90 10.70 10.80 0.0M
2022-09-28 11.20 11.20 10.65 10.80 0.0M
2022-09-27 11.00 11.20 10.80 11.10 0.0M
2022-09-26 11.15 11.40 10.80 11.00 0.0M
2022-09-23 10.85 11.10 10.80 11.10 0.0M
2022-09-22 10.65 10.95 10.55 10.85 0.0M
2022-09-21 10.85 10.85 10.55 10.70 0.0M
2022-09-20 10.85 10.95 10.80 10.85 0.0M
2022-09-19 10.90 11.00 10.70 10.85 0.0M
2022-09-16 11.00 11.10 10.70 10.90 0.0M
2022-09-15 11.00 11.15 10.90 11.00 0.0M
2022-09-14 10.60 11.00 10.60 11.00 0.0M
2022-09-13 10.65 10.95 10.65 10.85 0.0M
2022-09-12 10.45 10.70 10.45 10.60 0.0M
2022-09-08 10.50 10.55 10.35 10.45 0.0M
2022-09-07 10.85 10.90 10.20 10.40 0.0M
2022-09-06 11.35 11.50 10.85 11.00 0.0M
2022-09-05 10.95 11.50 10.85 11.30 0.0M
2022-09-02 11.00 11.05 10.75 10.95 0.0M
2022-09-01 10.90 11.00 10.60 11.00 0.0M
2022-08-31 11.20 11.20 10.75 10.95 0.0M
2022-08-30 11.25 11.30 10.80 11.10 0.0M
2022-08-29 10.00 11.10 10.00 11.00 0.0M
2022-08-26 10.20 10.65 10.15 10.40 0.0M
2022-08-25 10.20 10.30 9.98 10.15 0.0M
2022-08-24 10.25 10.35 10.05 10.20 0.0M
2022-08-23 10.30 10.30 10.00 10.25 0.0M
2022-08-22 10.35 10.55 10.20 10.35 0.0M
2022-08-19 9.87 10.60 9.76 10.55 0.0M
2022-08-18 9.28 9.98 9.28 9.74 0.0M
2022-08-17 9.23 9.33 9.20 9.28 0.0M
2022-08-16 9.39 9.39 9.21 9.30 0.0M
2022-08-15 9.33 9.45 9.22 9.30 0.0M
2022-08-12 9.56 9.75 9.45 9.55 0.0M
2022-08-11 9.16 9.50 9.16 9.34 0.0M
2022-08-10 9.06 9.20 8.90 9.16 0.0M
2022-08-09 8.65 9.34 8.60 9.13 0.0M
2022-08-08 8.67 8.67 8.50 8.60 0.0M
2022-08-05 8.61 8.91 8.52 8.52 0.0M
2022-08-04 8.74 8.74 8.46 8.61 0.0M
2022-08-03 8.69 8.73 8.59 8.66 0.0M
2022-08-02 8.87 8.87 8.35 8.59 0.0M
2022-08-01 8.82 8.82 8.72 8.79 0.0M
2022-07-29 8.66 8.86 8.66 8.79 0.0M
2022-07-28 8.71 8.91 8.61 8.77 0.0M
2022-07-27 8.92 8.92 8.63 8.83 0.0M
2022-07-26 8.98 8.98 8.73 8.83 0.0M
2022-07-25 8.85 9.00 8.80 8.92 0.0M
2022-07-22 8.85 8.90 8.70 8.85 0.0M
2022-07-21 8.70 8.80 8.63 8.80 0.0M
2022-07-20 8.67 8.80 8.61 8.73 0.0M
2022-07-19 8.47 8.74 8.47 8.74 0.0M
2022-07-18 8.59 8.59 8.30 8.46 0.0M
2022-07-15 8.27 8.40 8.27 8.37 0.0M
2022-07-14 8.29 8.46 8.14 8.35 0.0M
2022-07-13 8.13 8.38 8.13 8.30 0.0M
2022-07-12 8.29 8.39 8.10 8.28 0.0M
2022-07-11 8.10 8.29 8.06 8.29 0.0M
2022-07-08 8.40 8.65 8.39 8.39 0.0M
2022-07-07 8.35 8.44 8.19 8.41 0.0M
2022-07-06 8.44 8.44 8.20 8.29 0.0M
2022-07-05 8.40 8.44 8.36 8.40 0.0M
2022-07-04 8.50 8.50 8.30 8.40 0.0M
2022-07-01 8.75 8.92 8.42 8.55 0.0M
2022-06-30 8.98 8.98 8.70 8.94 0.0M
2022-06-29 8.85 9.15 8.84 8.98 0.0M
2022-06-28 8.80 8.89 8.66 8.85 0.0M
2022-06-27 8.44 8.85 8.44 8.80 0.0M
2022-06-24 8.41 8.55 8.40 8.42 0.0M
2022-06-23 8.50 8.50 8.34 8.38 0.0M
2022-06-22 8.75 8.75 8.35 8.49 0.0M
2022-06-21 8.70 8.99 8.66 8.75 0.0M
2022-06-20 9.06 9.08 8.71 8.71 0.0M
2022-06-17 9.31 9.31 8.85 9.06 0.0M
2022-06-16 8.98 9.60 8.98 9.31 0.0M
2022-06-15 8.47 9.04 8.47 8.98 0.0M
2022-06-14 8.43 8.47 8.30 8.42 0.0M
2022-06-13 8.84 8.84 8.45 8.51 0.0M
2022-06-10 8.21 9.02 8.20 9.02 0.0M
2022-06-09 8.05 8.20 8.05 8.20 0.0M
2022-06-08 8.09 8.13 8.09 8.09 0.0M
2022-06-07 8.16 8.18 8.08 8.09 0.0M
2022-06-06 8.07 8.15 8.07 8.13 0.0M
2022-06-02 8.00 8.26 8.00 8.17 0.0M
2022-06-01 8.28 8.28 8.17 8.19 0.0M
2022-05-31 8.37 8.37 8.15 8.20 0.0M
2022-05-30 8.14 8.25 8.14 8.25 0.0M
2022-05-27 8.11 8.14 8.08 8.14 0.0M
2022-05-26 8.24 8.24 8.01 8.11 0.0M
2022-05-25 8.00 8.12 8.00 8.12 0.0M
2022-05-24 7.97 8.10 7.96 8.00 0.0M
2022-05-23 7.90 7.96 7.90 7.93 0.0M
2022-05-20 8.00 8.00 7.79 7.90 0.0M
2022-05-19 7.85 7.85 7.76 7.84 0.0M
2022-05-18 7.56 7.85 7.56 7.85 0.0M
2022-05-17 7.49 7.54 7.45 7.53 0.0M
2022-05-16 7.53 7.62 7.47 7.49 0.0M
2022-05-13 7.68 7.68 7.44 7.50 0.0M
2022-05-12 7.79 7.79 7.51 7.56 0.0M
2022-05-11 7.91 7.93 7.79 7.79 0.0M
2022-05-10 7.80 7.98 7.66 7.90 0.0M
2022-05-09 7.80 7.94 7.79 7.90 0.0M
2022-05-06 7.97 8.07 7.93 7.95 0.0M
2022-05-05 8.13 8.13 8.04 8.10 0.0M
2022-05-04 8.05 8.10 8.03 8.10 0.0M
2022-05-03 8.02 8.10 8.02 8.10 0.0M
2022-04-29 8.10 8.23 8.06 8.17 0.0M
2022-04-28 8.02 8.28 7.99 8.13 0.0M
2022-04-27 8.15 8.15 7.75 8.09 0.0M
2022-04-26 8.06 8.19 8.01 8.15 0.0M
2022-04-25 8.10 8.12 8.01 8.06 0.0M
2022-04-22 8.40 8.40 8.31 8.34 0.0M
2022-04-21 8.44 8.50 8.39 8.42 0.0M
2022-04-20 8.50 8.61 8.38 8.44 0.0M
2022-04-19 8.63 8.63 8.50 8.54 0.0M
2022-04-18 8.64 8.64 8.55 8.55 0.0M
2022-04-15 8.75 8.75 8.62 8.65 0.0M
2022-04-14 8.71 8.78 8.70 8.76 0.0M
2022-04-13 8.71 8.86 8.70 8.75 0.0M
2022-04-12 8.80 8.81 8.72 8.78 0.0M
2022-04-11 8.90 8.90 8.73 8.80 0.0M
2022-04-08 8.84 8.98 8.80 8.92 0.0M
2022-04-07 8.70 9.10 8.70 8.84 0.0M
2022-04-06 8.78 8.78 8.65 8.73 0.0M
2022-04-01 8.85 8.85 8.72 8.78 0.0M
2022-03-31 9.08 9.15 8.88 8.97 0.0M
2022-03-30 9.30 9.30 9.02 9.08 0.0M
2022-03-29 8.82 9.30 8.79 9.20 0.0M
2022-03-28 9.00 9.00 8.73 8.85 0.0M
2022-03-25 8.87 9.08 8.74 8.93 0.0M
2022-03-24 8.58 8.92 8.51 8.73 0.0M
2022-03-23 8.22 9.00 8.22 8.79 0.0M
2022-03-22 8.15 8.20 8.13 8.20 0.0M
2022-03-21 8.30 8.30 8.15 8.16 0.0M
2022-03-18 8.18 8.18 8.08 8.15 0.0M
2022-03-17 8.23 8.23 8.12 8.17 0.0M
2022-03-16 8.01 8.06 8.01 8.02 0.0M
2022-03-15 8.15 8.15 8.00 8.00 0.0M
2022-03-14 8.20 8.20 8.15 8.15 0.0M
2022-03-11 8.40 8.40 8.17 8.18 0.0M
2022-03-10 8.38 8.38 8.15 8.18 0.0M
2022-03-09 8.09 8.20 8.08 8.15 0.0M
2022-03-08 8.13 8.41 7.97 8.02 0.0M
2022-03-07 8.45 8.45 8.10 8.13 0.0M
2022-03-04 8.55 8.61 8.50 8.51 0.0M
2022-03-03 8.68 8.74 8.59 8.60 0.0M
2022-03-02 8.47 8.89 8.41 8.60 0.0M
2022-03-01 8.50 8.55 8.40 8.51 0.0M
2022-02-25 8.25 8.44 8.25 8.44 0.0M
2022-02-24 8.70 8.70 8.22 8.42 0.0M
2022-02-23 8.71 8.79 8.69 8.76 0.0M
2022-02-22 8.86 8.90 8.63 8.71 0.0M
2022-02-21 8.82 8.95 8.75 8.86 0.0M
2022-02-18 8.82 8.93 8.82 8.87 0.0M
2022-02-17 8.86 9.00 8.80 8.94 0.0M
2022-02-16 8.81 8.86 8.75 8.80 0.0M
2022-02-15 8.82 8.89 8.70 8.84 0.0M
2022-02-14 9.12 9.12 8.79 8.85 0.0M
2022-02-11 9.17 9.19 9.06 9.13 0.0M
2022-02-10 9.26 9.26 9.15 9.18 0.0M
2022-02-09 9.25 9.28 9.18 9.26 0.0M
2022-02-08 9.28 9.28 9.15 9.20 0.0M
2022-02-07 8.90 9.09 8.84 9.08 0.0M
2022-01-26 8.72 8.76 8.65 8.76 0.0M
2022-01-25 8.90 8.90 8.72 8.72 0.0M
2022-01-24 9.03 9.03 8.55 8.90 0.0M
2022-01-21 9.20 9.20 9.03 9.03 0.0M
2022-01-20 9.28 9.28 9.15 9.24 0.0M
2022-01-19 9.19 9.29 9.16 9.29 0.0M
2022-01-18 9.24 9.42 9.19 9.19 0.0M
2022-01-17 9.00 9.39 9.00 9.37 0.0M
2022-01-14 9.10 9.18 8.89 9.00 0.0M
2022-01-13 9.25 9.25 9.01 9.10 0.0M
2022-01-12 9.31 9.47 9.03 9.09 0.0M
2022-01-11 9.66 9.70 9.19 9.23 0.0M
2022-01-10 9.85 9.98 9.69 9.76 0.0M
2022-01-07 10.10 10.10 9.88 9.92 0.0M
2022-01-06 9.92 10.25 9.92 10.20 0.0M
2022-01-05 10.50 10.50 10.10 10.10 0.0M
2022-01-04 10.95 10.95 10.40 10.45 0.0M
2022-01-03 10.15 10.80 10.15 10.80 0.0M