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
2024-12-31 12.95 12.95 12.75 12.95 0.4M
2024-12-30 12.60 12.95 12.60 12.90 0.0M
2024-12-27 12.85 12.95 12.70 12.75 0.4M
2024-12-26 13.20 13.20 12.85 12.95 0.0M
2024-12-25 12.85 13.20 12.85 13.00 0.0M
2024-12-24 12.95 13.10 12.80 12.85 0.0M
2024-12-23 12.75 13.10 12.65 12.85 0.0M
2024-12-20 12.45 12.60 12.20 12.35 0.0M
2024-12-19 12.20 12.50 12.15 12.35 0.0M
2024-12-18 12.65 12.75 12.50 12.60 0.5M
2024-12-17 12.65 12.85 12.60 12.60 0.0M
2024-12-16 13.15 13.15 12.60 12.60 0.0M
2024-12-13 13.20 13.30 13.00 13.00 0.0M
2024-12-12 13.70 13.75 13.10 13.20 0.0M
2024-12-11 14.00 14.15 13.50 13.50 0.0M
2024-12-10 14.70 14.80 14.30 14.30 0.0M
2024-12-09 15.15 15.15 14.60 14.60 0.0M
2024-12-06 15.25 15.25 14.85 15.00 0.0M
2024-12-05 15.30 15.60 15.10 15.10 0.0M
2024-12-04 14.65 15.70 14.60 15.30 0.0M
2024-12-03 15.10 15.10 14.50 14.55 0.0M
2024-12-02 15.65 15.65 14.85 14.85 0.0M
2024-11-29 14.85 15.50 14.80 15.35 0.0M
2024-11-28 15.55 15.55 14.90 14.95 0.0M
2024-11-27 15.70 15.80 15.10 15.45 0.0M
2024-11-26 15.70 16.05 15.60 15.65 0.0M
2024-11-25 15.20 15.90 15.20 15.80 0.0M
2024-11-22 15.65 16.10 15.15 15.20 0.0M
2024-11-21 15.05 15.80 15.00 15.50 0.0M
2024-11-20 14.65 15.65 14.65 14.95 0.0M
2024-11-19 14.50 14.75 14.40 14.65 0.0M
2024-11-18 14.90 15.00 14.45 14.55 0.0M
2024-11-15 15.25 15.70 14.80 14.80 0.0M
2024-11-14 15.30 15.65 14.95 15.20 0.0M
2024-11-13 17.05 17.05 15.25 15.25 0.0M
2024-11-12 15.70 16.30 15.05 16.30 0.0M
2024-11-11 15.00 15.95 14.90 15.65 0.0M
2024-11-08 14.65 14.80 14.35 14.60 0.0M
2024-11-07 15.45 15.45 14.45 14.65 0.0M
2024-11-06 14.60 14.90 14.25 14.45 0.0M
2024-11-05 14.00 15.10 14.00 14.50 0.0M
2024-11-04 14.20 14.25 13.90 13.95 0.0M
2024-11-01 13.70 14.60 13.65 14.30 0.0M
2024-10-30 15.35 15.65 14.10 14.30 0.0M
2024-10-29 16.25 17.30 14.85 15.35 24.7M
2024-10-28 14.75 16.05 14.55 16.05 0.0M
2024-10-25 14.60 15.15 14.30 14.60 0.0M
2024-10-24 14.50 14.55 13.85 14.50 0.0M
2024-10-23 14.40 15.05 14.30 14.30 0.0M
2024-10-22 13.55 14.55 13.55 14.45 0.0M
2024-10-21 13.40 13.55 13.35 13.50 0.0M
2024-10-18 13.75 13.80 13.35 13.40 0.0M
2024-10-17 13.30 13.90 13.25 13.65 0.0M
2024-10-16 13.15 13.40 13.15 13.20 0.0M
2024-10-15 13.45 13.70 13.25 13.30 0.0M
2024-10-14 13.00 13.45 12.85 13.40 0.0M
2024-10-11 12.85 13.35 12.70 12.95 0.0M
2024-10-09 13.15 13.15 12.55 12.55 0.0M
2024-10-08 13.30 13.30 12.95 13.10 0.0M
2024-10-07 13.25 13.35 13.00 13.20 0.0M
2024-10-04 13.40 13.40 13.00 13.25 0.0M
2024-10-01 13.80 13.80 13.40 13.40 0.0M
2024-09-30 13.90 13.95 13.60 13.65 0.8M
2024-09-27 14.10 14.25 13.85 13.85 0.0M
2024-09-26 14.15 14.50 13.80 13.85 0.0M
2024-09-25 15.85 15.85 14.10 14.10 0.0M
2024-09-24 13.40 14.45 13.35 14.45 2.6M
2024-09-23 13.50 13.50 13.00 13.15 0.0M
2024-09-20 13.75 14.10 13.35 13.35 0.0M
2024-09-19 13.90 14.35 13.50 13.70 0.0M
2024-09-18 13.00 13.65 13.00 13.65 0.0M
2024-09-16 13.05 13.40 13.00 13.10 0.0M
2024-09-13 13.00 13.00 12.80 13.00 0.0M
2024-09-12 13.15 13.30 12.80 12.80 0.0M
2024-09-11 13.15 13.40 12.75 12.90 0.0M
2024-09-10 13.00 13.30 12.65 12.75 0.0M
2024-09-09 12.25 13.25 12.25 13.25 0.0M
2024-09-06 12.60 12.95 12.50 12.60 0.0M
2024-09-05 12.90 13.05 12.55 12.60 0.0M
2024-09-04 12.60 12.85 12.20 12.55 0.0M
2024-09-03 13.30 13.45 13.05 13.05 0.0M
2024-09-02 13.30 13.70 13.10 13.30 0.0M
2024-08-30 13.15 13.40 13.10 13.10 0.0M
2024-08-29 13.15 13.30 13.00 13.10 0.0M
2024-08-28 13.30 13.30 13.00 13.15 0.0M
2024-08-27 12.75 13.35 12.75 13.10 0.0M
2024-08-26 12.60 12.75 12.60 12.70 0.0M
2024-08-23 12.35 12.60 12.15 12.55 0.0M
2024-08-22 12.80 12.80 12.45 12.50 0.0M
2024-08-21 12.65 13.00 12.45 12.55 0.0M
2024-08-20 12.70 12.80 12.45 12.50 0.0M
2024-08-19 13.00 13.10 12.55 12.60 0.0M
2024-08-16 13.05 13.10 12.75 12.90 0.0M
2024-08-15 12.20 12.90 12.05 12.50 0.0M
2024-08-14 12.15 12.45 12.05 12.10 0.0M
2024-08-13 12.20 12.20 11.85 11.95 0.0M
2024-08-12 11.85 12.15 11.75 11.95 0.0M
2024-08-09 11.95 12.30 11.60 11.70 0.0M
2024-08-08 11.55 12.15 11.20 11.85 0.0M
2024-08-07 10.05 11.05 10.05 11.05 0.0M
2024-08-06 11.00 11.00 9.72 10.05 0.0M
2024-08-05 11.65 11.65 10.80 10.80 0.0M
2024-08-02 12.40 12.40 12.00 12.00 0.0M
2024-08-01 12.40 12.45 12.35 12.45 0.0M
2024-07-31 12.30 12.40 12.25 12.30 0.0M
2024-07-30 12.00 12.55 12.00 12.30 0.0M
2024-07-29 12.60 12.60 12.05 12.05 0.0M
2024-07-26 12.30 12.50 12.10 12.50 0.0M
2024-07-23 12.45 12.60 12.45 12.55 0.0M
2024-07-22 13.00 13.00 12.20 12.35 0.0M
2024-07-19 13.00 13.35 12.85 13.00 0.0M
2024-07-18 13.20 13.20 12.90 13.10 0.0M
2024-07-17 13.30 13.35 13.15 13.25 0.0M
2024-07-16 13.85 13.85 13.05 13.15 0.0M
2024-07-15 14.05 14.15 13.75 13.75 0.0M
2024-07-12 13.55 13.95 13.55 13.85 0.0M
2024-07-11 13.90 13.90 13.35 13.55 0.0M
2024-07-10 14.00 14.35 13.80 13.80 0.0M
2024-07-09 14.30 14.30 13.35 14.00 0.0M
2024-07-08 13.90 14.40 13.90 14.15 0.0M
2024-07-05 13.85 14.00 13.65 13.90 0.0M
2024-07-04 13.75 14.00 13.50 13.75 0.0M
2024-07-03 14.30 14.35 13.50 13.70 0.0M
2024-07-02 13.00 13.85 13.00 13.80 0.0M
2024-07-01 13.15 13.15 12.85 12.90 0.0M
2024-06-28 13.25 13.25 13.00 13.05 0.0M
2024-06-27 13.30 13.45 13.10 13.10 0.0M
2024-06-26 13.50 13.50 13.25 13.25 0.0M
2024-06-25 13.30 13.55 13.00 13.40 0.0M
2024-06-24 13.65 13.65 13.10 13.30 0.0M
2024-06-21 13.10 13.70 12.95 13.45 0.0M
2024-06-20 12.85 13.00 12.85 12.95 0.0M
2024-06-19 13.15 13.15 12.80 12.85 0.0M
2024-06-18 12.90 13.20 12.90 13.15 0.0M
2024-06-17 12.80 13.10 12.80 12.85 0.0M
2024-06-14 12.95 13.10 12.70 12.80 0.0M
2024-06-13 12.95 13.35 12.75 12.85 0.0M
2024-06-12 12.95 12.95 12.80 12.90 0.0M
2024-06-11 13.40 13.40 12.80 12.85 0.0M
2024-06-07 13.10 14.10 13.05 13.45 0.0M
2024-06-06 13.00 13.25 12.90 12.95 0.0M
2024-06-05 13.35 13.35 12.85 12.85 0.0M
2024-06-04 13.30 13.70 13.20 13.25 0.0M
2024-06-03 13.65 13.65 13.20 13.30 0.0M
2024-05-31 13.35 13.65 13.35 13.60 0.0M
2024-05-30 14.05 14.05 13.25 13.30 0.0M
2024-05-29 13.90 14.25 13.60 14.05 0.0M
2024-05-28 13.85 14.15 13.65 13.80 0.0M
2024-05-27 14.50 14.50 13.85 13.85 0.0M
2024-05-24 13.20 14.00 13.00 14.00 0.0M
2024-05-23 13.10 14.15 13.10 13.45 0.0M
2024-05-22 12.85 13.20 12.70 13.10 0.0M
2024-05-21 12.90 12.90 12.60 12.80 0.0M
2024-05-20 13.05 13.05 12.65 12.90 0.0M
2024-05-17 12.85 13.10 12.70 13.00 0.0M
2024-05-16 12.40 12.90 12.30 12.90 0.0M
2024-05-15 12.35 12.35 12.15 12.25 0.0M
2024-05-14 12.55 12.55 12.20 12.25 0.0M
2024-05-13 12.15 12.45 12.05 12.45 0.0M
2024-05-10 12.05 12.10 11.80 12.10 0.0M
2024-05-09 12.00 12.25 11.95 12.00 0.0M
2024-05-08 11.95 12.10 11.90 11.95 0.0M
2024-05-07 12.10 12.10 11.80 11.90 0.0M
2024-05-06 12.20 12.40 12.05 12.05 0.0M
2024-05-03 11.95 12.60 11.85 12.20 0.0M
2024-05-02 11.95 12.00 11.80 11.80 0.0M
2024-04-30 12.20 12.20 11.95 11.95 0.0M
2024-04-29 12.35 12.35 12.10 12.20 0.0M
2024-04-26 11.65 12.40 11.65 12.30 0.0M
2024-04-25 11.60 11.70 11.50 11.65 0.0M
2024-04-24 11.60 11.75 11.50 11.75 0.0M
2024-04-23 11.60 11.60 11.35 11.45 0.0M
2024-04-22 11.35 11.55 11.25 11.55 0.0M
2024-04-19 11.80 11.80 11.15 11.30 0.0M
2024-04-18 11.65 11.90 11.30 11.80 0.0M
2024-04-17 11.50 11.75 11.50 11.65 0.0M
2024-04-16 11.85 11.85 11.20 11.45 0.0M
2024-04-15 12.30 12.30 11.85 11.90 0.0M
2024-04-12 12.20 12.40 12.20 12.25 0.0M
2024-04-11 12.55 12.55 12.10 12.20 0.0M
2024-04-10 12.55 12.80 12.45 12.55 0.0M
2024-04-09 12.65 12.65 12.35 12.45 0.0M
2024-04-08 12.10 12.55 12.10 12.45 0.0M
2024-04-03 12.50 12.50 12.10 12.20 0.0M
2024-04-02 12.80 12.80 12.50 12.50 0.0M
2024-04-01 12.70 12.95 12.65 12.75 0.0M
2024-03-29 12.95 13.05 12.60 12.65 0.0M
2024-03-28 13.15 13.25 12.65 12.95 0.0M
2024-03-27 13.05 13.15 12.90 13.10 0.0M
2024-03-26 13.35 13.45 12.90 13.05 0.0M
2024-03-25 13.40 13.50 13.00 13.25 0.0M
2024-03-22 13.55 13.60 13.05 13.40 0.0M
2024-03-21 13.45 13.65 13.15 13.45 0.0M
2024-03-20 13.90 13.90 13.30 13.40 0.0M
2024-03-19 14.10 14.35 13.80 13.80 0.0M
2024-03-18 13.65 14.70 13.65 14.00 0.0M
2024-03-15 13.90 14.30 13.60 13.60 0.0M
2024-03-14 14.15 14.40 13.75 13.80 0.0M
2024-03-13 15.00 15.25 14.00 14.15 0.0M
2024-03-12 14.85 15.25 14.60 14.70 0.0M
2024-03-11 15.45 15.70 14.65 14.90 0.0M
2024-03-08 17.10 17.30 15.20 15.20 0.0M
2024-03-07 18.10 19.40 16.65 16.85 0.0M
2024-03-06 16.25 18.40 16.10 18.15 0.0M
2024-03-05 16.40 17.15 15.80 16.75 0.0M
2024-03-04 14.55 15.60 14.45 15.60 0.0M
2024-03-01 14.50 15.00 14.15 14.20 0.0M
2024-02-29 14.30 15.15 14.25 14.45 0.0M
2024-02-27 14.60 14.60 13.55 14.00 0.0M
2024-02-26 13.85 14.80 13.85 13.90 0.0M
2024-02-23 13.85 14.20 13.50 13.80 0.0M
2024-02-22 14.20 14.25 13.40 13.60 0.0M
2024-02-21 13.05 14.20 13.05 14.20 0.0M
2024-02-20 13.20 13.20 12.90 12.95 0.0M
2024-02-19 13.30 13.35 12.90 13.15 0.0M
2024-02-16 13.00 13.70 12.90 13.30 0.0M
2024-02-15 12.25 12.95 12.10 12.80 0.0M
2024-02-05 12.20 12.35 11.85 11.90 0.0M
2024-02-02 12.15 12.35 12.05 12.10 0.0M
2024-02-01 12.45 12.55 12.05 12.05 0.0M
2024-01-31 12.50 12.65 12.35 12.35 0.0M
2024-01-30 12.65 12.70 12.35 12.50 0.0M
2024-01-29 12.55 12.85 12.35 12.50 0.0M
2024-01-26 12.40 12.70 12.20 12.45 0.0M
2024-01-25 12.40 12.80 12.20 12.40 0.0M
2024-01-24 12.70 12.80 12.10 12.20 0.0M
2024-01-23 12.70 13.00 12.35 12.45 0.0M
2024-01-22 12.20 13.20 12.10 12.60 0.0M
2024-01-19 12.10 12.90 12.05 12.05 0.0M
2024-01-18 12.15 13.00 11.95 11.95 0.0M
2024-01-17 12.75 13.05 12.20 12.55 0.0M
2024-01-16 10.90 11.90 10.90 11.90 0.0M
2024-01-15 11.00 11.00 10.85 10.85 0.0M
2024-01-12 10.90 11.10 10.85 10.90 0.0M
2024-01-11 10.90 11.00 10.85 10.85 0.0M
2024-01-10 11.05 11.10 10.85 10.85 0.0M
2024-01-09 11.15 11.25 11.00 11.05 0.0M
2024-01-08 11.15 11.25 11.05 11.05 0.0M
2024-01-05 11.15 11.20 11.00 11.10 0.0M
2024-01-04 11.15 11.25 11.05 11.10 0.0M
2024-01-03 11.20 11.25 11.10 11.15 0.0M
2024-01-02 11.25 11.30 11.10 11.15 0.0M