精元电脑

2387
🏛️ 中国台湾 →
40.80
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
2025-09-26 41.95 41.95 40.80 40.80 0.8M
2025-09-25 42.50 42.75 41.95 41.95 0.6M
2025-09-24 41.80 42.75 41.40 42.35 0.8M
2025-09-23 41.70 41.90 41.50 41.70 0.4M
2025-09-22 41.90 41.95 41.55 41.80 0.5M
2025-09-19 41.90 42.20 41.55 41.85 0.8M
2025-09-18 41.30 42.10 41.20 41.80 0.4M
2025-09-17 40.90 41.70 40.90 41.15 0.5M
2025-09-16 41.05 41.05 40.60 40.80 0.3M
2025-09-15 41.10 41.15 40.60 40.70 0.2M
2025-09-12 40.60 41.00 40.40 40.85 0.4M
2025-09-11 41.30 41.30 40.55 40.55 0.9M
2025-09-10 41.90 41.95 41.30 41.30 0.8M
2025-09-09 42.30 42.30 41.75 42.00 0.3M
2025-09-08 41.95 42.95 41.95 42.15 0.6M
2025-09-05 41.65 41.85 41.45 41.70 0.4M
2025-09-04 41.25 41.80 41.25 41.50 0.4M
2025-09-03 40.95 41.50 40.95 41.25 0.3M
2025-09-02 40.90 41.50 40.70 40.95 0.3M
2025-09-01 41.95 41.95 40.70 40.85 0.5M
2025-08-29 41.95 42.10 41.80 41.85 0.4M
2025-08-28 41.60 42.00 41.40 41.70 0.4M
2025-08-27 41.30 42.00 41.30 41.60 0.4M
2025-08-26 41.40 41.75 41.30 41.50 0.2M
2025-08-25 41.35 41.90 41.30 41.65 0.4M
2025-08-22 41.60 41.85 41.10 41.10 0.3M
2025-08-21 40.90 41.75 40.90 41.55 0.3M
2025-08-20 41.50 41.60 40.65 40.85 0.6M
2025-08-19 41.55 41.80 41.05 41.50 0.6M
2025-08-18 42.10 42.10 41.60 41.60 0.8M
2025-08-15 42.50 42.50 41.80 42.00 0.8M
2025-08-14 42.10 42.70 42.10 42.30 0.5M
2025-08-13 42.85 43.10 41.85 42.20 1.5M
2025-08-12 43.00 43.30 41.50 42.85 1.3M
2025-08-11 43.90 43.90 43.20 43.35 0.6M
2025-08-08 44.85 44.85 43.90 43.95 0.8M
2025-08-07 45.00 45.40 44.60 44.60 0.3M
2025-08-06 45.00 45.10 44.80 44.90 0.3M
2025-08-05 44.50 45.15 44.35 45.00 0.5M
2025-08-04 43.95 44.60 43.60 44.50 0.3M
2025-08-01 43.30 44.10 42.80 44.00 0.3M
2025-07-31 44.50 44.55 43.60 43.70 0.8M
2025-07-30 44.60 44.65 44.35 44.50 0.3M
2025-07-29 45.15 45.45 44.55 44.60 0.3M
2025-07-28 44.65 45.30 44.50 45.15 0.3M
2025-07-25 44.45 44.60 44.30 44.45 0.3M
2025-07-24 45.10 45.15 44.35 44.40 0.5M
2025-07-23 44.10 45.00 44.10 44.95 0.6M
2025-07-22 45.65 45.70 43.55 43.55 1.5M
2025-07-21 45.30 46.20 45.30 45.65 0.7M
2025-07-18 45.50 45.70 45.10 45.30 0.6M
2025-07-17 44.80 45.50 44.60 45.40 0.5M
2025-07-16 44.90 45.15 44.75 44.80 0.5M
2025-07-15 45.35 45.50 44.90 44.90 0.6M
2025-07-14 46.40 46.40 45.45 45.45 0.6M
2025-07-11 45.80 46.80 45.80 46.35 1.0M
2025-07-10 46.10 46.60 45.70 45.80 1.2M
2025-07-09 44.05 45.80 44.05 45.45 0.7M
2025-07-08 44.60 44.95 44.20 44.25 0.7M
2025-07-07 44.80 45.05 44.50 44.70 0.6M
2025-07-04 45.50 45.80 44.85 44.90 0.5M
2025-07-03 45.20 45.80 45.15 45.45 0.6M
2025-07-02 45.20 45.25 44.85 45.15 0.4M
2025-07-01 45.40 45.55 44.85 44.90 0.4M
2025-06-30 45.90 45.90 44.75 44.90 0.8M
2025-06-27 45.00 46.10 44.65 45.35 2.1M
2025-06-26 45.40 45.40 43.75 44.55 2.7M
2025-06-25 45.95 46.30 45.90 46.10 0.9M
2025-06-24 46.90 46.95 46.10 46.25 3.4M
2025-06-23 50.50 50.60 49.85 50.40 1.7M
2025-06-20 51.30 51.70 50.40 50.70 1.9M
2025-06-19 52.10 52.40 51.70 51.80 1.0M
2025-06-18 52.00 52.80 52.00 52.30 1.1M
2025-06-17 52.90 52.90 52.10 52.10 0.8M
2025-06-16 51.70 52.30 51.00 52.00 0.9M
2025-06-13 52.50 52.50 51.70 51.70 0.8M
2025-06-12 52.50 52.90 52.40 52.40 0.4M
2025-06-11 52.30 52.90 52.10 52.70 0.6M
2025-06-10 51.90 52.90 51.90 52.30 0.9M
2025-06-09 52.90 52.90 51.60 51.90 0.6M
2025-06-06 52.30 52.80 52.20 52.40 0.3M
2025-06-05 51.80 52.70 51.80 52.50 0.6M
2025-06-04 51.40 52.20 51.40 52.00 0.4M
2025-06-03 51.50 51.80 51.00 51.40 0.5M
2025-06-02 52.60 52.60 51.20 51.40 0.8M
2025-05-29 52.10 52.70 52.10 52.60 0.4M
2025-05-28 52.70 52.90 52.10 52.10 0.4M
2025-05-27 53.40 53.50 52.40 52.40 0.6M
2025-05-26 53.10 53.20 52.80 53.00 0.5M
2025-05-23 52.50 53.20 52.50 53.00 0.8M
2025-05-22 52.60 52.60 52.10 52.20 0.3M
2025-05-21 52.20 52.80 52.10 52.70 0.3M
2025-05-20 52.10 52.40 51.90 52.20 0.4M
2025-05-19 53.10 53.10 51.90 51.90 1.0M
2025-05-16 52.50 53.20 52.50 53.00 0.8M
2025-05-15 53.20 53.40 52.60 52.70 1.0M
2025-05-14 52.80 53.40 52.40 53.30 1.1M
2025-05-13 52.90 53.20 51.90 52.30 1.0M
2025-05-12 50.80 52.00 50.80 51.50 1.3M
2025-05-09 51.10 51.10 50.30 50.70 1.2M
2025-05-08 50.90 51.50 50.90 51.40 0.7M
2025-05-07 50.50 51.40 50.50 50.70 0.7M
2025-05-06 50.60 51.30 50.50 51.00 0.7M
2025-05-05 53.30 53.30 50.10 50.80 1.4M
2025-05-02 53.00 53.40 52.80 53.10 0.6M
2025-04-30 52.90 53.50 52.50 52.50 1.1M
2025-04-29 52.00 52.90 51.80 52.80 0.9M
2025-04-28 52.00 52.10 51.70 51.90 0.7M
2025-04-25 51.90 52.30 51.40 51.60 0.9M
2025-04-24 50.60 52.00 50.40 51.00 1.2M
2025-04-23 50.90 50.90 50.00 50.30 0.8M
2025-04-22 49.00 49.45 48.55 48.65 0.5M
2025-04-21 50.50 50.50 49.05 49.05 0.8M
2025-04-18 50.80 51.20 50.30 50.40 0.6M
2025-04-17 50.00 51.00 49.75 50.50 0.9M
2025-04-16 51.30 51.50 50.30 50.30 1.2M
2025-04-15 50.70 52.30 50.70 51.70 1.2M
2025-04-14 51.00 52.30 50.20 50.70 2.8M
2025-04-11 48.50 49.75 46.70 49.60 2.1M
2025-04-10 50.80 50.80 50.80 50.80 0.4M
2025-04-09 50.20 50.60 45.95 46.20 2.4M
2025-04-08 51.00 52.70 50.40 51.00 2.6M
2025-04-07 55.90 55.90 55.90 55.90 0.1M
2025-04-02 62.10 62.70 61.60 62.10 0.8M
2025-04-01 61.40 62.60 61.40 62.30 0.6M
2025-03-31 61.50 62.30 61.10 61.10 1.4M
2025-03-28 64.50 65.20 63.10 63.20 1.6M
2025-03-27 64.30 65.20 64.00 64.40 0.9M
2025-03-26 64.10 65.00 64.10 64.40 0.7M
2025-03-25 65.10 65.10 63.80 63.80 1.1M
2025-03-24 66.00 66.00 64.40 64.40 1.4M
2025-03-21 66.50 66.90 65.90 65.90 0.9M
2025-03-20 66.30 67.10 66.30 66.50 0.8M
2025-03-19 67.50 67.50 65.80 65.80 1.5M
2025-03-18 67.50 67.60 67.20 67.20 0.7M
2025-03-17 67.90 68.30 67.00 67.00 0.7M
2025-03-14 68.20 68.30 67.10 67.30 0.8M
2025-03-13 68.90 69.30 67.80 68.00 1.0M
2025-03-12 68.70 69.00 67.80 68.80 0.7M
2025-03-11 66.80 68.50 66.20 68.20 1.5M
2025-03-10 69.50 69.80 68.20 68.20 1.4M
2025-03-07 70.50 71.00 69.30 69.50 2.0M
2025-03-06 72.00 72.60 70.40 70.50 3.0M
2025-03-05 73.40 73.40 70.80 71.40 4.4M
2025-03-04 70.50 73.40 69.50 73.40 7.9M
2025-03-03 70.00 71.50 68.70 70.60 5.7M
2025-02-27 69.90 71.90 67.60 69.50 12.0M
2025-02-26 65.10 65.80 65.00 65.40 0.6M
2025-02-25 65.30 66.00 64.70 65.10 0.8M
2025-02-24 64.30 66.20 64.00 65.40 1.8M
2025-02-21 63.80 65.20 63.30 64.40 1.3M
2025-02-20 63.00 63.70 63.00 63.30 0.5M
2025-02-19 62.00 63.30 62.00 63.00 0.5M
2025-02-18 61.80 62.30 61.70 62.00 0.3M
2025-02-17 62.60 62.60 61.50 61.70 0.4M
2025-02-14 62.70 62.70 62.10 62.20 0.3M
2025-02-13 62.90 63.10 62.60 62.70 0.3M
2025-02-12 63.50 63.50 62.40 62.60 0.5M
2025-02-11 62.80 64.00 62.80 63.00 0.7M
2025-02-10 62.60 63.40 62.10 62.80 0.5M
2025-02-07 62.50 63.30 62.50 63.20 0.5M
2025-02-06 61.10 62.80 61.10 62.50 0.4M
2025-02-05 60.40 62.30 60.40 61.80 0.5M
2025-02-04 60.60 61.00 60.30 60.30 0.4M
2025-02-03 61.00 61.20 60.20 60.60 0.7M
2025-01-22 61.80 62.20 61.70 62.20 0.4M
2025-01-21 61.50 61.90 61.20 61.60 0.4M
2025-01-20 63.30 63.30 61.70 61.80 0.4M
2025-01-17 62.30 62.90 61.20 62.50 0.7M
2025-01-16 61.70 62.20 61.50 61.80 0.3M
2025-01-15 61.90 62.10 61.30 61.40 0.2M
2025-01-14 61.80 61.90 61.10 61.90 0.3M
2025-01-13 62.50 62.50 60.60 61.30 0.6M
2025-01-10 63.80 64.50 62.60 62.90 0.9M
2025-01-09 63.10 65.70 63.10 63.80 2.6M
2025-01-08 62.40 63.30 62.10 63.00 0.6M
2025-01-07 62.20 62.80 61.80 62.40 0.6M
2025-01-06 61.60 62.50 61.50 61.70 0.4M
2025-01-03 61.60 62.00 61.20 61.30 0.3M
2025-01-02 61.00 62.50 61.00 61.60 0.6M