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
2023-12-29 34.00 34.45 33.75 34.35 2.6M
2023-12-28 34.20 34.40 33.95 34.00 2.1M
2023-12-27 34.30 34.80 34.05 34.10 4.0M
2023-12-26 33.45 34.35 33.40 34.10 4.9M
2023-12-25 33.95 33.95 33.20 33.30 2.1M
2023-12-22 33.45 33.80 33.40 33.60 3.0M
2023-12-21 33.40 33.75 33.00 33.20 2.6M
2023-12-20 33.80 34.05 33.65 33.70 3.0M
2023-12-19 34.05 34.20 33.20 33.70 4.1M
2023-12-18 34.85 34.95 33.90 34.05 6.2M
2023-12-15 36.90 37.00 34.85 34.85 12.7M
2023-12-14 36.85 36.95 36.05 36.65 8.8M
2023-12-13 36.10 36.45 35.95 36.30 4.0M
2023-12-12 37.00 37.00 35.65 36.10 8.6M
2023-12-11 37.20 37.30 36.30 36.55 10.5M
2023-12-08 35.75 37.00 35.75 36.40 13.9M
2023-12-07 36.15 36.60 35.45 35.55 9.9M
2023-12-06 35.05 36.20 35.00 36.10 9.6M
2023-12-05 35.05 35.05 34.45 34.80 5.1M
2023-12-04 35.85 35.90 35.05 35.05 7.8M
2023-12-01 36.25 36.60 35.75 35.75 8.9M
2023-11-30 36.40 36.60 35.70 36.15 12.2M
2023-11-29 37.05 37.85 36.00 36.40 32.0M
2023-11-28 35.85 37.50 35.65 36.50 22.0M
2023-11-27 36.10 36.55 35.65 35.65 13.0M
2023-11-24 36.15 36.60 35.15 35.55 15.4M
2023-11-23 36.50 36.65 35.20 35.40 18.4M
2023-11-22 35.60 36.70 35.15 36.05 27.4M
2023-11-21 35.95 36.25 34.30 35.40 27.6M
2023-11-20 34.85 36.60 34.40 35.65 46.3M
2023-11-17 32.65 35.60 32.50 34.50 48.2M
2023-11-16 31.85 32.80 31.85 32.60 10.7M
2023-11-15 31.95 32.45 31.60 31.60 7.3M
2023-11-14 31.60 31.80 31.40 31.50 3.1M
2023-11-13 31.60 31.65 31.15 31.40 3.1M
2023-11-10 31.85 31.85 31.10 31.10 3.3M
2023-11-09 32.15 32.30 31.45 31.85 5.4M
2023-11-08 33.10 33.25 32.10 32.15 8.3M
2023-11-07 32.80 33.80 32.20 33.05 40.6M
2023-11-06 30.50 32.90 30.20 32.55 17.9M
2023-11-03 30.30 30.50 29.95 29.95 2.7M
2023-11-02 30.05 30.40 29.95 30.05 2.5M
2023-11-01 30.55 30.65 29.55 29.65 4.7M
2023-10-31 32.10 32.15 29.95 30.10 7.9M
2023-10-30 31.75 32.15 31.50 31.65 4.4M
2023-10-27 32.15 32.60 31.60 31.60 8.3M
2023-10-26 32.10 32.90 31.80 32.10 13.0M
2023-10-25 31.85 33.60 31.80 32.50 34.6M
2023-10-24 31.65 32.70 31.05 31.45 14.5M
2023-10-23 32.25 33.20 31.45 31.80 25.7M
2023-10-20 31.40 32.30 30.90 32.05 9.5M
2023-10-19 31.40 31.90 30.80 31.70 6.6M
2023-10-18 31.45 32.15 30.70 31.45 15.8M
2023-10-17 30.80 31.95 30.75 31.15 12.1M
2023-10-16 30.65 30.85 30.35 30.50 3.5M
2023-10-13 30.55 30.90 30.15 30.30 3.3M
2023-10-12 29.90 30.85 29.85 30.60 5.8M
2023-10-11 30.40 30.50 29.65 29.75 3.0M
2023-10-06 30.20 30.45 29.70 30.20 2.7M
2023-10-05 29.65 30.65 29.65 29.95 4.0M
2023-10-04 29.50 29.65 29.25 29.55 2.5M
2023-10-03 29.65 30.30 29.60 29.85 4.3M
2023-10-02 29.30 29.65 29.30 29.55 2.6M
2023-09-28 29.55 30.10 29.05 29.05 3.9M
2023-09-27 29.00 29.35 29.00 29.15 1.8M
2023-09-26 29.90 29.90 29.10 29.20 3.1M
2023-09-25 29.90 30.25 29.65 29.65 3.2M
2023-09-22 29.15 30.00 29.10 29.85 3.6M
2023-09-21 30.50 30.55 29.40 29.55 6.4M
2023-09-20 31.45 31.55 30.15 30.35 9.6M
2023-09-19 32.65 32.80 31.30 31.30 8.7M
2023-09-18 32.05 32.80 32.00 32.40 4.7M
2023-09-15 32.50 32.80 31.90 32.25 8.1M
2023-09-14 31.95 32.70 31.90 32.35 9.3M
2023-09-13 31.80 32.30 31.60 31.70 5.9M
2023-09-12 32.30 32.55 31.65 31.80 6.6M
2023-09-11 32.50 32.75 31.35 32.05 9.0M
2023-09-08 32.50 32.50 31.80 32.10 8.1M
2023-09-07 33.05 33.45 32.30 32.50 20.6M
2023-09-06 34.80 34.90 33.00 33.05 53.9M
2023-09-05 31.55 35.10 31.55 35.10 42.4M
2023-09-04 31.70 31.95 30.75 31.95 8.8M
2023-09-01 31.95 32.35 31.20 31.25 8.4M
2023-08-31 31.90 32.80 31.20 32.25 21.3M
2023-08-30 31.00 32.35 30.95 31.95 18.2M
2023-08-29 31.35 31.40 30.40 30.65 4.7M
2023-08-28 32.35 32.35 31.00 31.05 10.4M
2023-08-25 30.65 31.95 30.65 31.55 11.6M
2023-08-24 31.45 31.90 30.70 31.10 11.1M
2023-08-23 30.35 31.35 30.15 31.20 11.4M
2023-08-22 32.30 32.45 30.30 30.35 18.2M
2023-08-21 30.90 31.25 30.55 31.05 8.6M
2023-08-18 31.20 31.55 30.00 30.25 11.8M
2023-08-17 29.60 31.80 29.50 31.10 28.4M
2023-08-16 28.65 30.00 28.20 29.90 7.0M
2023-08-15 28.90 29.45 28.55 28.85 4.0M
2023-08-14 29.70 29.70 28.60 28.80 8.0M
2023-08-11 29.20 30.25 29.20 30.15 7.3M
2023-08-10 29.95 30.00 28.85 28.95 4.9M
2023-08-09 29.80 30.50 29.75 30.05 3.9M
2023-08-08 31.00 31.00 29.70 29.85 5.7M
2023-08-07 30.30 30.80 29.70 30.70 9.5M
2023-08-04 29.00 30.40 28.65 30.25 6.8M
2023-08-02 30.00 30.00 28.80 29.00 8.1M
2023-08-01 32.00 32.25 29.90 30.05 20.6M
2023-07-31 29.60 31.00 29.30 30.75 15.8M
2023-07-28 30.40 30.50 29.25 29.50 6.0M
2023-07-27 30.15 30.75 30.00 30.40 9.6M
2023-07-26 30.25 30.45 29.30 29.75 8.4M
2023-07-25 28.10 30.45 28.10 29.95 10.0M
2023-07-24 28.80 28.80 27.95 28.00 2.8M
2023-07-21 28.20 28.95 28.10 28.60 2.3M
2023-07-20 28.35 29.05 28.20 28.80 2.6M
2023-07-19 29.05 29.15 28.10 28.30 4.6M
2023-07-18 31.45 31.50 28.65 28.85 12.8M
2023-07-17 29.60 31.35 29.60 30.65 15.5M
2023-07-14 29.40 30.00 29.35 29.65 7.7M
2023-07-13 29.75 29.75 29.00 29.00 5.0M
2023-07-12 29.60 29.95 29.20 29.20 10.1M
2023-07-11 28.20 28.85 28.15 28.80 3.1M
2023-07-10 29.00 29.00 28.30 28.55 3.8M
2023-07-07 29.70 29.90 28.75 28.75 6.1M
2023-07-06 28.95 30.05 28.80 30.05 5.7M
2023-07-05 30.00 30.05 29.30 29.30 2.9M
2023-07-04 29.80 30.00 28.90 29.90 5.3M
2023-07-03 29.40 29.60 29.20 29.50 5.4M
2023-06-30 28.85 28.90 28.25 28.75 2.1M
2023-06-29 28.80 29.30 28.35 28.75 2.8M
2023-06-28 28.45 29.05 28.25 28.25 3.2M
2023-06-27 29.60 29.60 28.15 28.45 4.7M
2023-06-26 29.85 29.85 29.20 29.40 3.8M
2023-06-21 30.40 30.40 29.70 29.90 4.6M
2023-06-20 30.75 31.00 30.10 30.35 7.5M
2023-06-19 30.00 31.20 29.45 30.75 11.1M
2023-06-16 31.60 32.10 29.75 29.95 25.5M
2023-06-15 31.25 32.30 30.30 31.40 55.0M
2023-06-14 27.95 29.55 27.95 29.55 9.0M
2023-06-13 26.60 27.15 26.40 26.90 6.0M
2023-06-12 26.50 26.50 26.00 26.40 3.3M
2023-06-09 26.95 27.15 26.60 26.70 5.3M
2023-06-08 26.30 27.40 26.20 26.85 11.1M
2023-06-07 25.00 26.80 25.00 26.60 16.0M
2023-06-06 25.35 25.45 25.00 25.20 1.3M
2023-06-05 25.30 25.70 25.30 25.30 1.9M
2023-06-02 25.25 25.55 25.15 25.25 1.6M
2023-06-01 25.40 25.40 25.05 25.15 1.0M
2023-05-31 25.30 25.45 25.15 25.25 2.2M
2023-05-30 25.00 25.60 24.95 25.35 5.0M
2023-05-29 24.50 24.95 24.50 24.90 1.7M
2023-05-26 24.65 24.65 24.20 24.30 1.2M
2023-05-25 24.35 24.60 24.25 24.45 1.0M
2023-05-24 24.20 24.45 23.95 24.40 1.1M
2023-05-23 24.30 24.40 24.15 24.20 0.8M
2023-05-22 23.80 24.20 23.80 24.20 1.2M
2023-05-19 23.50 23.85 23.50 23.70 1.0M
2023-05-18 23.65 23.75 23.45 23.50 0.9M
2023-05-17 23.20 23.65 23.20 23.60 1.1M
2023-05-16 23.30 23.30 23.10 23.20 0.9M
2023-05-15 23.20 23.30 23.05 23.10 0.6M
2023-05-12 23.00 23.40 22.90 23.40 0.6M
2023-05-11 23.50 23.50 23.05 23.10 0.7M
2023-05-10 23.35 23.45 23.10 23.45 0.8M
2023-05-09 23.80 23.80 23.20 23.25 1.1M
2023-05-08 24.00 24.05 23.60 23.60 1.0M
2023-05-05 23.90 24.00 23.80 23.90 0.6M
2023-05-04 23.75 24.00 23.70 23.90 0.6M
2023-05-03 24.05 24.05 23.70 23.80 0.6M
2023-05-02 23.75 24.10 23.75 23.95 1.0M
2023-04-28 23.95 24.00 23.60 23.70 0.8M
2023-04-27 23.55 23.85 23.35 23.70 0.7M
2023-04-26 23.30 23.60 23.15 23.40 1.2M
2023-04-25 24.30 24.40 23.40 23.50 2.1M
2023-04-24 24.15 24.50 24.15 24.25 1.0M
2023-04-21 24.85 24.90 24.25 24.30 2.0M
2023-04-20 25.25 25.30 24.80 24.85 1.9M
2023-04-19 25.65 25.90 25.30 25.30 2.1M
2023-04-18 26.50 26.50 25.60 25.60 6.5M
2023-04-17 25.20 25.40 25.10 25.40 1.2M
2023-04-14 25.05 25.25 25.05 25.15 1.2M
2023-04-13 25.55 25.55 25.00 25.05 1.9M
2023-04-12 25.40 25.60 25.25 25.55 2.0M
2023-04-11 24.90 25.25 24.85 25.20 1.7M
2023-04-10 24.95 25.05 24.70 24.75 0.9M
2023-04-07 24.70 24.95 24.70 24.85 0.9M
2023-04-06 24.90 24.90 24.60 24.70 0.9M
2023-03-31 25.10 25.20 24.80 24.90 1.6M
2023-03-30 24.60 25.45 24.60 25.05 4.5M
2023-03-29 24.55 24.60 24.05 24.20 1.4M
2023-03-28 24.85 24.95 24.25 24.50 1.8M
2023-03-27 25.05 25.05 24.80 24.85 1.1M
2023-03-24 25.00 25.25 24.90 25.05 1.6M
2023-03-23 24.90 25.10 24.75 25.00 1.2M
2023-03-22 25.35 25.35 24.85 24.90 2.5M
2023-03-21 25.40 25.40 25.20 25.25 1.1M
2023-03-20 25.00 25.30 24.95 25.25 1.1M
2023-03-17 25.35 25.45 24.85 24.95 1.5M
2023-03-16 25.50 25.65 24.95 25.05 1.4M
2023-03-15 25.30 26.05 25.30 25.70 1.6M
2023-03-14 25.00 25.50 24.90 25.20 1.1M
2023-03-13 25.10 25.45 24.70 25.30 2.2M
2023-03-10 26.10 26.10 25.45 25.45 2.3M
2023-03-09 26.80 26.80 26.15 26.20 2.1M
2023-03-08 26.10 26.60 26.00 26.50 3.0M
2023-03-07 26.25 26.40 26.15 26.20 1.5M
2023-03-06 26.30 26.40 26.15 26.15 1.5M
2023-03-03 26.00 26.25 25.80 26.05 1.6M
2023-03-02 25.95 26.10 25.70 25.80 1.2M
2023-03-01 26.00 26.00 25.60 25.80 1.8M
2023-02-24 26.85 26.95 26.10 26.10 3.4M
2023-02-23 26.05 26.95 26.00 26.35 4.6M
2023-02-22 25.75 25.95 25.50 25.90 1.9M
2023-02-21 26.50 26.55 26.00 26.00 2.7M
2023-02-20 26.55 27.00 26.35 26.50 5.8M
2023-02-17 25.85 26.30 25.75 26.20 2.4M
2023-02-16 25.65 25.95 25.55 25.90 1.9M
2023-02-15 25.35 25.60 25.20 25.45 2.4M
2023-02-14 25.75 25.90 25.50 25.60 2.1M
2023-02-13 25.30 25.60 25.10 25.60 2.0M
2023-02-10 26.20 26.20 25.30 25.60 5.5M
2023-02-09 26.65 26.70 26.00 26.25 10.9M
2023-02-08 25.30 26.85 24.90 26.55 16.4M
2023-02-07 24.85 25.15 24.85 25.00 1.3M
2023-02-06 25.00 25.30 24.85 24.85 1.9M
2023-02-03 24.80 25.45 24.70 24.95 4.1M
2023-02-02 24.70 24.90 24.55 24.70 2.6M
2023-02-01 23.95 24.40 23.90 24.40 2.1M
2023-01-31 23.40 23.85 23.40 23.80 1.3M
2023-01-30 23.20 23.55 23.20 23.40 1.9M
2023-01-17 22.75 22.80 22.50 22.80 1.0M
2023-01-16 22.75 22.80 22.55 22.60 0.6M
2023-01-13 23.05 23.25 22.75 22.75 0.9M
2023-01-12 23.15 23.25 23.00 23.00 0.5M
2023-01-11 23.30 23.40 23.05 23.10 0.7M
2023-01-10 23.15 23.40 23.00 23.25 1.4M
2023-01-09 23.30 23.85 23.25 23.25 3.7M
2023-01-06 22.80 23.15 22.75 23.15 1.1M
2023-01-05 22.75 23.15 22.65 22.70 1.0M
2023-01-04 22.50 22.90 22.50 22.70 0.5M
2023-01-03 22.20 22.75 22.15 22.65 0.6M