凌阳科技

2401
🏛️ 中国台湾 →
23.25
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
2021-12-30 39.10 39.30 38.70 38.85 3.5M
2021-12-29 38.95 39.55 38.85 39.00 7.8M
2021-12-28 39.15 39.25 38.55 39.00 5.0M
2021-12-27 38.60 39.15 38.30 38.85 5.0M
2021-12-24 39.10 39.20 38.40 38.45 4.2M
2021-12-23 39.20 39.40 38.75 38.75 3.9M
2021-12-22 39.15 39.30 38.70 38.80 5.0M
2021-12-21 38.60 39.30 38.25 38.80 7.6M
2021-12-20 38.15 38.85 38.10 38.30 3.1M
2021-12-17 39.05 39.10 38.30 38.35 5.0M
2021-12-16 39.20 39.65 38.80 39.25 8.7M
2021-12-15 38.05 39.05 37.90 38.90 6.3M
2021-12-14 38.55 38.95 38.00 38.05 8.1M
2021-12-13 39.10 39.10 38.45 38.55 8.6M
2021-12-10 40.20 40.20 39.15 39.20 11.2M
2021-12-09 41.10 41.60 40.40 40.40 12.5M
2021-12-08 41.20 41.35 40.55 40.60 8.6M
2021-12-07 40.90 41.75 40.30 40.65 10.9M
2021-12-06 41.80 41.80 40.40 40.80 9.2M
2021-12-03 41.00 41.80 40.85 41.25 14.1M
2021-12-02 41.00 41.95 40.30 40.30 11.9M
2021-12-01 40.80 41.50 40.20 41.40 14.6M
2021-11-30 38.90 41.60 38.90 41.60 15.7M
2021-11-29 37.25 39.20 36.75 38.90 12.7M
2021-11-26 39.90 40.10 38.50 38.55 12.5M
2021-11-25 40.35 41.15 40.10 40.15 14.9M
2021-11-24 39.60 40.30 39.00 39.60 11.4M
2021-11-23 41.15 41.30 39.75 39.90 15.2M
2021-11-22 41.10 41.75 40.80 41.15 10.0M
2021-11-19 42.00 42.30 40.70 40.80 17.7M
2021-11-18 42.35 43.20 41.40 41.40 32.9M
2021-11-17 42.80 44.90 42.10 42.35 81.8M
2021-11-16 41.10 42.00 40.60 41.25 23.9M
2021-11-15 41.95 43.20 41.00 41.05 56.6M
2021-11-12 39.70 41.70 39.40 41.00 40.6M
2021-11-11 39.80 40.80 39.15 39.15 21.5M
2021-11-10 39.60 39.75 38.80 39.60 14.2M
2021-11-09 38.60 40.20 38.55 39.65 25.2M
2021-11-08 39.25 39.35 38.50 38.55 10.3M
2021-11-05 39.30 39.65 37.85 39.10 20.4M
2021-11-04 40.40 40.85 38.85 38.90 25.3M
2021-11-03 40.80 41.60 38.60 39.85 42.9M
2021-11-02 41.95 43.80 40.70 40.80 107.2M
2021-11-01 37.45 39.95 37.45 39.85 38.7M
2021-10-29 37.15 37.85 36.45 37.00 14.2M
2021-10-28 36.65 37.95 36.60 36.75 12.6M
2021-10-27 37.10 37.50 36.20 36.60 10.8M
2021-10-26 37.50 38.55 37.05 37.05 24.4M
2021-10-25 37.25 38.15 36.70 37.15 18.8M
2021-10-22 35.55 37.70 35.45 37.60 33.2M
2021-10-21 36.50 37.50 35.40 35.60 25.5M
2021-10-20 35.50 36.10 35.05 36.05 10.6M
2021-10-19 33.50 35.70 33.50 35.25 14.7M
2021-10-18 34.75 34.75 33.30 33.75 8.9M
2021-10-15 33.30 34.25 33.25 34.00 7.1M
2021-10-14 32.80 33.00 31.80 32.60 5.0M
2021-10-13 33.35 33.70 31.85 32.00 7.2M
2021-10-12 34.00 34.80 33.05 33.15 6.5M
2021-10-08 34.90 35.40 34.15 34.55 8.3M
2021-10-07 33.75 34.85 33.60 34.70 6.5M
2021-10-06 33.60 34.25 32.95 33.10 8.0M
2021-10-05 31.55 33.80 30.60 33.25 12.0M
2021-10-04 33.90 34.20 32.00 32.00 12.4M
2021-10-01 35.75 35.75 33.25 33.60 15.8M
2021-09-30 35.85 36.40 35.75 36.05 6.3M
2021-09-29 36.65 36.95 36.05 36.05 10.2M
2021-09-28 36.85 38.20 36.50 37.60 20.5M
2021-09-27 36.50 37.35 36.00 37.05 11.7M
2021-09-24 36.55 36.55 36.00 36.00 6.1M
2021-09-23 36.60 36.90 36.00 36.00 6.2M
2021-09-22 36.30 37.05 36.05 36.10 9.1M
2021-09-17 37.10 37.80 36.80 37.80 6.4M
2021-09-16 37.35 38.05 37.00 37.00 7.7M
2021-09-15 38.15 38.35 37.20 37.25 11.1M
2021-09-14 38.00 38.70 37.20 38.50 15.6M
2021-09-13 38.55 38.80 37.85 37.85 8.9M
2021-09-10 38.60 39.15 37.65 38.65 14.1M
2021-09-09 37.00 38.35 36.70 38.30 10.4M
2021-09-08 38.00 39.40 37.40 37.40 19.2M
2021-09-07 39.30 39.75 37.70 38.65 18.5M
2021-09-06 41.70 41.90 39.00 39.10 24.3M
2021-09-03 41.30 42.35 40.95 41.70 33.6M
2021-09-02 42.60 45.35 40.30 40.60 103.7M
2021-09-01 39.20 42.05 38.90 42.05 41.8M
2021-08-31 37.80 39.30 37.75 39.30 14.1M
2021-08-30 38.25 38.80 37.60 37.75 7.3M
2021-08-27 38.50 39.00 37.70 37.85 11.0M
2021-08-26 38.40 39.30 38.00 38.35 13.0M
2021-08-25 37.85 39.65 37.60 38.30 26.4M
2021-08-24 38.60 39.00 37.40 37.50 12.9M
2021-08-23 37.95 39.20 37.70 38.55 12.2M
2021-08-20 37.00 37.60 36.35 37.05 13.3M
2021-08-19 37.20 38.30 36.25 36.50 18.1M
2021-08-18 34.20 37.70 33.90 37.60 16.3M
2021-08-17 37.70 37.85 35.10 35.15 13.3M
2021-08-16 37.30 38.35 36.60 37.50 15.7M
2021-08-13 39.70 40.40 37.40 37.40 17.4M
2021-08-12 38.35 39.75 38.35 39.45 10.0M
2021-08-11 40.35 40.70 38.10 38.20 23.7M
2021-08-10 41.00 41.20 39.15 40.45 23.4M
2021-08-09 42.10 42.80 40.15 40.30 25.3M
2021-08-06 43.40 43.70 42.00 42.15 17.1M
2021-08-05 43.85 44.25 43.05 43.05 15.9M
2021-08-04 43.20 44.50 43.00 43.30 27.0M
2021-08-03 42.95 43.85 42.60 43.40 20.3M
2021-08-02 45.10 45.40 42.60 42.85 40.4M
2021-07-30 42.80 45.00 42.20 43.40 42.0M
2021-07-29 44.20 44.90 42.70 43.10 41.9M
2021-07-28 42.85 43.80 39.10 42.45 63.9M
2021-07-27 46.95 47.25 42.60 43.40 73.2M
2021-07-26 46.00 47.45 45.20 46.50 68.4M
2021-07-23 44.70 47.40 43.50 44.90 99.7M
2021-07-22 44.80 47.55 42.00 44.70 185.4M
2021-07-21 43.00 43.90 42.50 43.90 98.6M
2021-07-20 38.35 39.95 37.60 39.95 41.4M
2021-07-19 38.70 40.35 38.10 38.95 50.8M
2021-07-16 36.75 39.30 36.50 38.90 46.0M
2021-07-15 36.75 37.80 35.75 37.40 33.9M
2021-07-14 38.00 38.45 35.55 36.30 52.0M
2021-07-13 39.75 42.00 36.60 37.30 191.5M
2021-07-12 37.05 38.30 36.90 38.30 80.1M
2021-07-09 32.40 34.90 32.25 34.85 58.2M
2021-07-08 33.20 33.85 32.65 32.85 26.9M
2021-07-07 32.05 33.60 32.05 32.70 26.9M
2021-07-06 33.20 33.30 32.10 32.30 15.7M
2021-07-05 32.10 33.45 31.95 33.00 29.7M
2021-07-02 31.60 32.25 31.30 31.80 12.1M
2021-07-01 31.90 32.25 30.95 31.10 15.0M
2021-06-30 31.75 32.45 31.50 31.75 19.3M
2021-06-29 34.00 34.40 31.80 31.95 47.1M
2021-06-28 32.65 34.75 32.15 33.95 57.7M
2021-06-25 32.50 32.75 32.00 32.00 19.1M
2021-06-24 32.05 32.35 31.65 31.95 9.7M
2021-06-23 31.15 32.30 30.90 31.95 16.4M
2021-06-22 32.65 32.65 30.85 30.90 14.6M
2021-06-21 31.40 32.10 30.80 31.60 13.8M
2021-06-18 32.75 32.95 31.70 31.85 15.0M
2021-06-17 31.10 32.40 31.10 32.40 14.6M
2021-06-16 32.15 32.65 31.00 31.35 19.3M
2021-06-15 32.80 33.35 32.20 32.40 24.0M
2021-06-11 31.80 32.70 31.65 32.45 35.1M
2021-06-10 32.00 32.80 31.35 31.70 55.3M
2021-06-09 30.85 32.35 30.50 32.25 56.5M
2021-06-08 30.00 31.40 29.85 30.90 23.0M
2021-06-07 30.75 31.35 29.75 29.90 23.6M
2021-06-04 30.00 31.00 29.80 30.45 18.8M
2021-06-03 30.15 30.50 29.60 30.10 14.1M
2021-06-02 30.05 30.40 29.25 29.55 16.1M
2021-06-01 30.15 30.95 30.00 30.20 20.4M
2021-05-31 29.70 30.30 29.15 29.85 18.9M
2021-05-28 29.60 30.15 29.40 29.50 22.0M
2021-05-27 28.90 29.75 28.60 29.35 24.7M
2021-05-26 28.80 29.40 28.40 28.80 16.8M
2021-05-25 27.95 30.40 27.75 29.10 55.0M
2021-05-24 26.35 28.05 26.00 27.90 17.1M
2021-05-21 26.80 27.20 26.15 26.50 10.2M
2021-05-20 26.30 27.45 25.85 25.85 17.0M
2021-05-19 25.65 26.75 25.05 26.30 19.5M
2021-05-18 24.50 25.70 23.65 25.70 24.8M
2021-05-17 23.50 25.00 23.40 23.40 19.2M
2021-05-14 27.00 27.45 25.40 25.95 20.0M
2021-05-13 23.50 27.25 23.50 26.05 33.2M
2021-05-12 27.85 28.60 25.15 25.30 37.0M
2021-05-11 29.20 29.90 27.50 27.90 23.6M
2021-05-10 31.20 31.70 30.15 30.50 16.9M
2021-05-07 29.90 31.50 29.80 31.20 22.6M
2021-05-06 30.00 31.00 29.00 29.55 19.6M
2021-05-05 30.50 32.10 29.65 29.80 26.1M
2021-05-04 32.20 33.10 29.00 30.45 42.2M
2021-05-03 35.20 35.25 31.60 32.20 90.1M
2021-04-29 32.50 35.05 32.00 35.05 124.8M
2021-04-28 31.95 32.45 31.70 31.90 17.8M
2021-04-27 32.05 32.50 31.55 31.75 15.2M
2021-04-26 32.90 32.90 31.75 32.15 18.1M
2021-04-23 31.05 32.45 30.85 32.15 21.9M
2021-04-22 33.40 33.80 30.60 30.80 36.4M
2021-04-21 33.50 34.00 32.80 33.05 31.3M
2021-04-20 32.70 34.50 32.50 33.75 82.4M
2021-04-19 30.85 32.45 30.40 32.25 36.6M
2021-04-16 30.85 31.60 30.60 30.95 18.0M
2021-04-15 30.50 31.40 29.90 31.30 21.0M
2021-04-14 31.30 31.50 28.55 30.10 32.8M
2021-04-13 31.10 32.00 30.70 30.90 27.4M
2021-04-12 32.80 32.85 30.70 30.95 40.8M
2021-04-09 33.20 33.55 32.40 32.40 26.9M
2021-04-08 33.40 33.95 32.65 32.85 30.0M
2021-04-07 34.45 35.50 33.00 33.15 70.0M
2021-04-06 32.00 34.10 31.40 34.10 74.8M
2021-04-01 30.40 31.90 29.80 31.05 55.8M
2021-03-31 31.00 31.40 30.00 30.00 29.9M
2021-03-30 29.70 31.00 29.60 30.90 46.0M
2021-03-29 29.80 30.30 29.40 29.55 20.3M
2021-03-26 29.95 30.15 29.20 29.30 23.2M
2021-03-25 30.30 31.25 29.25 29.60 43.2M
2021-03-24 30.00 32.00 29.50 30.50 75.2M
2021-03-23 30.05 31.65 29.15 30.90 113.9M
2021-03-22 26.50 28.85 26.40 28.80 53.8M
2021-03-19 25.75 26.25 25.40 26.25 13.7M
2021-03-18 26.45 26.90 25.75 26.00 23.6M
2021-03-17 26.05 26.75 25.80 26.25 33.0M
2021-03-16 25.60 26.00 25.45 25.75 16.0M
2021-03-15 24.90 26.15 24.85 25.40 25.2M
2021-03-12 25.50 25.70 24.85 24.85 14.8M
2021-03-11 24.35 25.55 24.10 25.40 17.1M
2021-03-10 24.40 24.75 23.85 23.95 11.5M
2021-03-09 24.00 24.45 23.55 23.90 12.9M
2021-03-08 24.90 25.45 24.20 24.25 11.9M
2021-03-05 24.10 24.95 24.10 24.75 9.6M
2021-03-04 25.35 25.65 24.70 24.70 12.6M
2021-03-03 25.30 25.75 24.50 25.30 15.0M
2021-03-02 26.25 26.30 25.55 25.55 19.1M
2021-02-26 24.90 25.95 24.65 25.75 14.6M
2021-02-25 26.35 26.35 25.40 25.50 16.2M
2021-02-24 26.05 26.35 25.25 25.45 19.3M
2021-02-23 26.50 26.50 25.90 26.05 22.4M
2021-02-22 26.90 27.70 26.65 26.80 34.2M
2021-02-19 26.50 26.95 26.00 26.65 33.4M
2021-02-18 25.25 26.65 25.10 26.50 46.0M
2021-02-17 24.55 25.40 24.20 24.90 26.2M
2021-02-05 23.95 24.50 23.80 23.80 15.1M
2021-02-04 24.65 24.80 23.90 23.90 18.0M
2021-02-03 24.30 24.65 23.85 24.30 16.8M
2021-02-02 24.25 24.65 23.90 24.15 25.2M
2021-02-01 25.10 25.50 23.80 23.80 55.2M
2021-01-29 26.65 28.10 25.10 25.10 136.9M
2021-01-28 24.55 26.45 24.10 25.80 42.9M
2021-01-27 25.50 26.20 25.20 25.60 41.3M
2021-01-26 25.00 26.25 24.80 25.00 41.6M
2021-01-25 25.40 25.70 24.60 25.15 35.2M
2021-01-22 24.80 25.75 24.30 25.25 54.6M
2021-01-21 24.65 27.00 24.45 25.10 95.3M
2021-01-20 27.20 27.50 24.50 24.65 128.1M
2021-01-19 25.45 27.20 25.25 27.20 89.6M
2021-01-18 23.00 24.75 21.70 24.75 84.2M
2021-01-15 22.95 23.60 21.90 22.50 41.0M
2021-01-14 22.65 23.80 22.20 23.00 60.4M
2021-01-13 22.50 24.10 21.20 23.40 125.1M
2021-01-12 21.40 22.45 21.20 22.45 127.4M
2021-01-11 18.80 20.45 18.80 20.45 71.8M
2021-01-08 18.45 19.05 18.40 18.60 22.0M
2021-01-07 18.25 19.25 18.25 18.45 33.2M
2021-01-06 18.45 18.45 17.20 17.75 13.4M
2021-01-05 18.40 18.50 17.90 18.05 12.8M
2021-01-04 18.45 18.75 18.20 18.50 9.9M