台虹科技

8039
🏛️ 中国台湾 →
59.10
最后更新: 2025-10-02
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 50.00 50.00 48.70 49.05 3.0M
2023-12-28 50.70 50.80 49.10 49.90 6.0M
2023-12-27 47.75 51.00 47.55 50.80 14.0M
2023-12-26 46.45 48.80 46.40 47.10 8.9M
2023-12-25 43.40 45.15 43.40 45.00 1.5M
2023-12-22 43.30 43.70 43.20 43.25 0.2M
2023-12-21 43.20 43.50 42.85 43.25 0.4M
2023-12-20 43.00 43.10 42.65 42.75 0.2M
2023-12-19 43.20 43.20 42.75 42.85 0.2M
2023-12-18 43.40 43.60 43.20 43.40 0.3M
2023-12-15 43.80 44.15 43.40 43.40 0.5M
2023-12-14 43.10 43.30 42.90 43.20 0.5M
2023-12-13 42.55 43.00 42.55 42.70 0.4M
2023-12-12 42.70 42.70 42.50 42.55 0.3M
2023-12-11 42.70 42.90 42.60 42.65 0.2M
2023-12-08 42.95 43.10 42.65 42.65 0.2M
2023-12-07 42.85 43.05 42.80 42.80 0.2M
2023-12-06 42.95 43.10 42.80 42.95 0.2M
2023-12-05 43.10 43.40 42.90 42.95 0.1M
2023-12-04 42.75 43.35 42.75 43.10 0.3M
2023-12-01 42.60 42.80 42.55 42.70 0.2M
2023-11-30 42.60 42.80 42.55 42.55 0.1M
2023-11-29 42.65 42.70 42.55 42.55 0.1M
2023-11-28 42.70 42.70 42.50 42.70 0.1M
2023-11-27 42.75 42.75 42.30 42.30 0.2M
2023-11-24 42.95 42.95 42.65 42.70 0.1M
2023-11-23 42.60 43.00 42.60 42.85 0.3M
2023-11-22 42.40 42.65 42.35 42.65 0.1M
2023-11-21 42.30 42.50 42.30 42.40 0.3M
2023-11-20 42.05 42.30 42.05 42.30 0.1M
2023-11-17 42.00 42.25 41.95 42.05 0.1M
2023-11-16 42.30 42.30 41.95 42.00 0.1M
2023-11-15 42.20 42.35 42.05 42.15 0.2M
2023-11-14 41.60 42.25 41.60 42.20 0.2M
2023-11-13 41.85 41.85 41.50 41.80 0.2M
2023-11-10 41.80 41.80 41.35 41.65 0.2M
2023-11-09 42.05 42.05 41.65 41.75 0.1M
2023-11-08 41.85 42.00 41.65 42.00 0.1M
2023-11-07 41.50 42.00 41.50 41.85 0.2M
2023-11-06 41.75 42.25 41.75 42.10 0.3M
2023-11-03 41.55 42.05 41.20 41.65 0.7M
2023-11-02 41.60 41.75 41.20 41.30 0.4M
2023-11-01 41.60 41.60 40.55 41.05 0.9M
2023-10-31 42.35 42.35 41.45 41.55 0.3M
2023-10-30 41.80 42.20 41.80 42.05 0.2M
2023-10-27 42.20 42.20 41.70 41.85 0.3M
2023-10-26 42.40 42.80 41.90 42.10 1.2M
2023-10-25 41.50 41.85 41.05 41.85 0.2M
2023-10-24 41.05 41.40 40.95 41.05 0.3M
2023-10-23 41.25 41.40 40.90 40.95 0.6M
2023-10-20 41.50 41.50 40.70 41.15 0.7M
2023-10-19 41.70 41.80 41.35 41.50 0.4M
2023-10-18 42.25 42.45 41.50 42.05 0.8M
2023-10-17 42.75 42.80 42.25 42.30 0.4M
2023-10-16 42.90 42.90 42.65 42.65 0.2M
2023-10-13 42.50 42.95 42.50 42.85 0.2M
2023-10-12 42.90 42.90 42.35 42.65 0.3M
2023-10-11 43.10 43.10 42.35 42.40 0.3M
2023-10-06 42.65 43.00 42.55 42.95 0.2M
2023-10-05 42.70 43.30 42.60 42.90 0.2M
2023-10-04 42.70 42.70 42.20 42.45 0.3M
2023-10-03 42.90 43.10 42.60 42.70 0.2M
2023-10-02 42.85 43.00 42.70 42.90 0.2M
2023-09-28 42.70 42.95 42.35 42.65 0.2M
2023-09-27 42.50 42.95 42.30 42.55 0.2M
2023-09-26 42.60 43.25 42.30 42.60 0.4M
2023-09-25 42.75 43.10 42.75 43.00 0.1M
2023-09-22 42.20 42.80 42.20 42.70 0.1M
2023-09-21 43.10 43.10 42.40 42.65 0.5M
2023-09-20 44.00 44.15 43.00 43.30 0.5M
2023-09-19 44.35 44.55 44.00 44.15 0.3M
2023-09-18 44.00 44.50 43.85 44.30 0.3M
2023-09-15 44.50 44.85 43.85 44.50 0.6M
2023-09-14 44.05 44.50 44.00 44.40 0.4M
2023-09-13 44.00 44.05 43.80 43.95 0.3M
2023-09-12 44.10 44.15 43.75 44.15 0.3M
2023-09-11 44.50 44.50 43.35 44.10 0.5M
2023-09-08 45.00 45.00 43.75 44.00 0.6M
2023-09-07 44.80 44.90 44.45 44.60 0.8M
2023-09-06 44.60 44.60 44.00 44.35 0.5M
2023-09-05 44.35 44.35 43.90 44.20 0.4M
2023-09-04 43.95 44.50 43.60 44.05 0.5M
2023-09-01 43.60 44.10 43.40 43.75 0.6M
2023-08-31 43.60 44.00 43.25 43.80 0.6M
2023-08-30 42.50 43.15 42.30 43.10 0.3M
2023-08-29 42.50 42.50 42.15 42.50 0.2M
2023-08-28 43.05 43.05 42.10 42.35 0.4M
2023-08-25 43.15 43.20 42.75 42.90 0.2M
2023-08-24 43.80 44.15 42.70 43.15 1.0M
2023-08-23 42.80 43.60 42.40 43.50 1.0M
2023-08-22 42.15 42.90 42.10 42.80 0.9M
2023-08-21 41.80 42.15 41.50 42.15 0.2M
2023-08-18 42.15 42.40 41.50 41.80 0.3M
2023-08-17 42.05 42.35 41.50 42.30 0.4M
2023-08-16 42.40 42.65 41.85 42.20 0.4M
2023-08-15 42.70 43.00 42.30 42.70 0.5M
2023-08-14 42.90 43.00 42.00 42.35 0.3M
2023-08-11 42.45 42.95 42.25 42.90 0.3M
2023-08-10 42.95 42.95 42.00 42.45 0.3M
2023-08-09 42.90 43.30 42.40 42.70 0.6M
2023-08-08 43.00 43.20 42.20 42.90 0.6M
2023-08-07 42.40 42.40 41.85 42.15 0.1M
2023-08-04 42.25 42.25 41.80 42.00 0.1M
2023-08-02 42.00 42.20 41.80 42.10 0.3M
2023-08-01 42.25 42.35 41.80 42.00 0.2M
2023-07-31 42.15 42.60 41.80 42.05 0.4M
2023-07-28 42.80 42.80 41.65 41.90 0.5M
2023-07-27 42.45 43.20 42.45 42.55 0.6M
2023-07-26 41.60 42.15 41.60 42.05 0.2M
2023-07-25 41.90 42.30 41.55 41.70 0.3M
2023-07-24 42.45 42.45 41.40 41.70 0.4M
2023-07-21 42.20 42.30 41.65 42.30 0.4M
2023-07-20 42.45 42.80 42.10 42.55 0.2M
2023-07-19 42.95 43.00 41.90 42.30 0.5M
2023-07-18 42.15 43.25 41.85 42.90 0.5M
2023-07-17 42.00 42.15 41.75 42.15 0.1M
2023-07-14 41.75 42.15 41.75 42.00 0.2M
2023-07-13 41.45 41.95 41.45 41.70 0.1M
2023-07-12 41.45 41.50 41.20 41.30 0.1M
2023-07-11 41.50 41.50 41.35 41.45 0.1M
2023-07-10 41.50 41.50 41.20 41.35 0.2M
2023-07-07 41.60 41.60 41.30 41.40 0.4M
2023-07-06 43.80 44.35 43.70 44.10 0.8M
2023-07-05 43.80 43.80 43.70 43.80 0.2M
2023-07-04 43.80 43.80 43.50 43.70 0.2M
2023-07-03 43.75 43.80 43.65 43.70 0.1M
2023-06-30 43.70 43.80 43.60 43.75 0.1M
2023-06-29 43.65 43.90 43.55 43.70 0.1M
2023-06-28 43.50 43.70 43.45 43.65 0.1M
2023-06-27 43.70 43.70 43.25 43.30 0.1M
2023-06-26 43.60 43.75 43.40 43.70 0.1M
2023-06-21 43.70 43.75 43.40 43.60 0.1M
2023-06-20 43.75 43.95 43.60 43.70 0.1M
2023-06-19 44.20 44.45 43.65 43.65 2.3M
2023-06-16 43.75 44.80 43.75 44.20 0.5M
2023-06-15 42.90 43.80 42.85 43.75 0.4M
2023-06-14 42.50 42.95 42.50 42.75 0.3M
2023-06-13 42.55 42.65 42.45 42.50 0.2M
2023-06-12 42.50 42.55 42.35 42.50 0.1M
2023-06-09 42.65 42.75 42.50 42.50 0.2M
2023-06-08 42.75 42.80 42.60 42.65 0.1M
2023-06-07 42.70 42.80 42.35 42.75 0.3M
2023-06-06 42.30 43.50 42.30 42.70 0.7M
2023-06-05 42.25 42.35 42.20 42.25 0.2M
2023-06-02 42.40 42.40 42.20 42.25 0.2M
2023-06-01 42.45 42.45 42.30 42.40 0.3M
2023-05-31 42.25 42.50 42.25 42.45 0.1M
2023-05-30 42.20 42.45 42.20 42.45 0.1M
2023-05-29 42.35 42.40 42.20 42.35 0.3M
2023-05-26 42.40 42.50 42.20 42.35 0.1M
2023-05-25 42.50 42.55 42.40 42.50 0.1M
2023-05-24 42.35 42.50 42.20 42.50 0.1M
2023-05-23 42.15 42.40 42.10 42.35 0.2M
2023-05-22 42.25 42.25 42.10 42.25 0.1M
2023-05-19 42.40 42.40 42.20 42.30 0.1M
2023-05-18 42.40 42.65 42.20 42.40 0.1M
2023-05-17 41.70 42.70 41.65 42.55 0.3M
2023-05-16 41.80 41.95 41.65 41.70 0.1M
2023-05-15 41.80 41.85 41.75 41.80 0.1M
2023-05-12 42.50 42.50 42.00 42.10 0.0M
2023-05-11 42.25 42.75 42.00 42.60 0.3M
2023-05-10 41.65 42.60 41.60 42.60 0.2M
2023-05-09 41.85 41.95 41.45 41.70 0.2M
2023-05-08 42.50 42.60 41.85 41.95 0.1M
2023-05-05 42.60 42.60 42.00 42.05 0.1M
2023-05-04 42.55 42.55 41.80 42.30 0.1M
2023-05-03 41.60 42.70 41.05 42.55 0.5M
2023-05-02 42.00 42.00 41.00 41.55 0.3M
2023-04-28 42.55 42.70 42.00 42.00 0.7M
2023-04-27 41.60 42.60 41.55 42.55 1.9M
2023-04-26 41.90 42.15 41.70 41.90 0.1M
2023-04-25 41.90 41.95 41.45 41.95 0.2M
2023-04-24 41.95 42.20 41.70 41.90 0.1M
2023-04-21 42.30 42.30 41.80 41.90 0.3M
2023-04-20 42.65 42.65 42.20 42.20 0.2M
2023-04-19 43.00 43.00 42.55 42.70 0.3M
2023-04-18 42.70 42.85 42.65 42.70 0.1M
2023-04-17 42.75 42.90 42.55 42.70 0.2M
2023-04-14 42.70 42.90 42.45 42.55 0.1M
2023-04-13 42.60 42.60 42.50 42.60 0.1M
2023-04-12 42.70 42.75 42.55 42.60 0.1M
2023-04-11 42.50 42.70 42.50 42.70 0.1M
2023-04-10 42.15 42.60 42.15 42.55 0.0M
2023-04-07 42.35 42.60 42.30 42.55 0.1M
2023-04-06 42.50 42.60 42.05 42.60 0.1M
2023-03-31 42.60 42.70 42.55 42.60 0.1M
2023-03-30 42.50 42.70 42.50 42.50 0.1M
2023-03-29 42.75 42.90 42.30 42.50 0.1M
2023-03-28 43.15 43.15 42.70 42.75 0.1M
2023-03-27 42.90 43.15 42.90 43.15 0.1M
2023-03-24 42.40 42.90 42.40 42.90 0.1M
2023-03-23 42.20 42.75 42.20 42.45 0.1M
2023-03-22 42.05 42.30 42.05 42.20 0.1M
2023-03-21 41.85 42.10 41.80 42.00 0.2M
2023-03-20 42.05 42.05 41.75 41.75 0.1M
2023-03-17 42.10 42.15 41.85 41.85 0.2M
2023-03-16 42.30 42.50 42.00 42.05 0.4M
2023-03-15 42.70 42.75 42.45 42.70 0.2M
2023-03-14 42.50 42.65 42.25 42.60 0.3M
2023-03-13 42.35 42.70 41.85 42.65 0.5M
2023-03-10 42.85 42.85 42.15 42.35 0.4M
2023-03-09 43.85 43.85 42.80 42.90 0.4M
2023-03-08 42.65 43.85 42.65 43.85 0.7M
2023-03-07 42.60 42.70 42.45 42.65 0.2M
2023-03-06 42.85 42.85 42.50 42.60 0.1M
2023-03-03 42.75 42.75 42.50 42.55 0.1M
2023-03-02 42.60 42.60 42.45 42.55 0.0M
2023-03-01 42.70 42.70 42.45 42.55 0.1M
2023-02-24 42.50 42.80 42.40 42.70 0.1M
2023-02-23 42.35 42.75 42.35 42.60 0.2M
2023-02-22 42.15 42.40 41.95 42.30 0.2M
2023-02-21 42.15 42.30 42.15 42.20 0.1M
2023-02-20 42.10 42.20 42.00 42.15 0.1M
2023-02-17 41.80 42.00 41.70 41.85 0.1M
2023-02-16 41.80 42.00 41.80 41.95 0.1M
2023-02-15 42.00 42.00 41.65 41.65 0.0M
2023-02-14 41.75 42.20 41.60 42.00 0.1M
2023-02-13 41.60 42.10 41.55 41.75 0.1M
2023-02-10 42.00 42.00 41.60 41.70 0.1M
2023-02-09 42.00 42.40 42.00 42.10 0.0M
2023-02-08 42.10 42.45 42.00 42.45 0.1M
2023-02-07 41.55 42.60 41.55 42.35 0.3M
2023-02-06 42.10 42.20 42.00 42.05 0.1M
2023-02-03 42.10 42.15 41.90 42.00 0.1M
2023-02-02 41.90 42.10 41.85 42.10 0.2M
2023-02-01 41.90 42.05 41.80 41.95 0.1M
2023-01-31 41.25 41.95 41.25 41.90 0.1M
2023-01-30 41.20 41.40 41.10 41.25 0.1M
2023-01-17 41.20 41.25 40.90 41.10 0.2M
2023-01-16 41.10 41.25 40.95 41.20 0.2M
2023-01-13 41.70 41.70 41.10 41.20 0.0M
2023-01-12 41.40 41.40 41.10 41.15 0.0M
2023-01-11 41.60 41.85 41.40 41.45 0.0M
2023-01-10 41.55 41.60 41.40 41.55 0.0M
2023-01-09 42.10 42.10 41.40 41.70 0.1M
2023-01-06 41.50 41.60 41.35 41.35 0.1M
2023-01-05 41.80 41.80 41.15 41.35 0.1M
2023-01-04 40.85 41.55 40.85 41.35 0.1M
2023-01-03 41.20 41.20 40.55 40.85 0.0M