泰艺电子

8289
🏛️ 中国台湾 →
22.00
最后更新: 2025-10-03
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 40.90 41.95 39.80 41.95 0.0M
2021-12-29 39.05 41.95 38.90 40.50 0.0M
2021-12-28 39.25 39.70 38.60 38.60 0.0M
2021-12-27 39.00 39.50 38.50 38.90 0.0M
2021-12-24 39.10 39.75 38.65 38.80 0.0M
2021-12-23 39.55 39.95 38.80 39.00 0.0M
2021-12-22 38.50 40.15 38.35 39.55 0.0M
2021-12-21 37.00 38.10 37.00 37.55 0.0M
2021-12-20 36.90 37.30 36.30 36.50 0.0M
2021-12-17 37.70 37.70 36.50 36.60 0.0M
2021-12-16 38.20 38.45 37.40 37.55 0.0M
2021-12-15 36.25 38.40 36.20 37.60 0.0M
2021-12-14 37.75 38.05 36.10 36.10 0.0M
2021-12-13 38.35 38.40 37.50 37.70 0.0M
2021-12-10 38.70 39.70 38.30 38.55 0.0M
2021-12-09 40.30 41.00 38.75 38.90 0.0M
2021-12-08 39.00 41.25 38.70 40.50 0.0M
2021-12-07 39.40 39.65 38.35 38.50 0.0M
2021-12-06 39.65 39.65 38.50 38.80 0.0M
2021-12-03 40.40 41.70 39.20 39.75 0.0M
2021-12-02 41.35 46.20 39.95 39.95 0.0M
2021-12-01 37.60 42.00 37.60 42.00 0.0M
2021-11-30 37.60 39.20 37.60 38.20 0.0M
2021-11-29 36.00 37.85 35.85 37.55 0.0M
2021-11-26 40.90 41.95 36.95 36.95 0.0M
2021-11-25 38.25 41.00 37.70 40.95 0.0M
2021-11-24 36.85 38.75 36.05 38.55 0.0M
2021-11-23 39.00 39.10 36.95 37.15 0.0M
2021-11-22 37.25 39.80 37.05 39.40 0.0M
2021-11-19 38.30 38.70 36.35 36.80 0.0M
2021-11-18 38.65 40.00 37.60 37.60 0.0M
2021-11-17 36.95 39.80 35.95 38.65 0.0M
2021-11-16 36.10 37.50 35.35 36.95 0.0M
2021-11-15 34.25 36.70 33.95 36.10 0.0M
2021-11-12 32.55 34.00 31.90 33.55 0.0M
2021-11-11 30.75 32.95 30.65 32.55 0.0M
2021-11-10 30.80 31.50 29.85 30.15 0.0M
2021-11-09 29.50 30.35 29.50 30.00 0.0M
2021-11-08 30.20 30.40 29.20 29.50 0.0M
2021-11-05 30.90 31.15 30.05 30.05 0.0M
2021-11-04 31.60 31.60 30.55 30.70 0.0M
2021-11-03 31.10 31.80 30.05 31.05 0.0M
2021-11-02 34.05 35.25 30.80 31.00 0.0M
2021-11-01 31.80 33.80 31.75 33.50 0.0M
2021-10-29 31.50 32.00 31.30 31.60 0.0M
2021-10-28 31.45 32.00 31.00 31.15 0.0M
2021-10-27 31.20 32.05 31.00 31.20 0.0M
2021-10-26 32.55 32.80 31.10 31.15 0.0M
2021-10-25 32.00 32.70 30.85 32.30 0.0M
2021-10-22 31.05 32.75 30.50 32.15 0.0M
2021-10-21 31.15 32.00 30.50 30.85 0.0M
2021-10-20 30.90 31.15 30.30 30.80 0.0M
2021-10-19 29.65 30.80 29.45 30.75 0.0M
2021-10-18 29.85 30.05 29.35 29.55 0.0M
2021-10-15 29.60 29.85 29.30 29.35 0.0M
2021-10-14 29.20 29.70 28.20 28.90 0.0M
2021-10-13 29.80 30.35 28.55 28.75 0.0M
2021-10-12 30.40 30.45 29.25 29.50 0.0M
2021-10-08 29.95 30.80 29.05 29.45 0.0M
2021-10-07 28.55 30.25 28.50 29.95 0.0M
2021-10-06 28.90 29.35 27.50 27.80 0.0M
2021-10-05 26.85 29.20 26.20 28.90 0.0M
2021-10-04 29.70 29.70 27.10 27.50 0.0M
2021-10-01 31.10 31.30 28.40 28.70 0.0M
2021-09-30 31.20 31.85 30.80 31.50 0.0M
2021-09-29 31.10 32.15 30.65 30.80 0.0M
2021-09-28 32.05 33.30 31.75 32.40 0.0M
2021-09-27 31.05 32.75 30.80 32.40 0.0M
2021-09-24 31.30 31.60 31.00 31.00 0.0M
2021-09-23 31.40 31.65 30.60 30.75 0.0M
2021-09-22 31.00 31.80 30.75 30.80 0.0M
2021-09-17 32.00 33.25 32.00 32.30 0.0M
2021-09-16 33.25 33.50 32.20 32.35 0.0M
2021-09-15 30.85 33.90 30.10 33.90 0.0M
2021-09-14 31.15 31.90 30.70 30.85 0.0M
2021-09-13 31.05 32.10 30.85 30.90 0.0M
2021-09-10 32.20 32.75 31.30 31.35 0.0M
2021-09-09 30.30 32.65 30.30 32.05 0.0M
2021-09-08 32.00 32.65 30.30 30.60 0.0M
2021-09-07 34.50 34.65 31.10 31.55 0.0M
2021-09-06 35.70 36.80 33.70 33.85 0.0M
2021-09-03 35.15 37.00 34.50 35.95 0.0M
2021-09-02 33.10 35.40 33.05 35.40 0.0M
2021-09-01 33.55 33.85 31.80 32.20 0.0M
2021-08-31 34.10 36.80 33.50 33.70 0.0M
2021-08-30 32.40 35.00 31.85 34.60 0.0M
2021-08-27 31.80 33.45 31.80 32.10 0.0M
2021-08-26 31.60 32.40 31.25 31.80 0.0M
2021-08-25 31.65 32.95 30.45 31.50 0.0M
2021-08-24 30.55 33.15 30.25 31.65 0.0M
2021-08-23 31.80 32.55 30.10 30.15 0.0M
2021-08-20 28.60 31.00 27.80 31.00 0.0M
2021-08-19 27.70 29.35 27.70 28.40 0.0M
2021-08-18 25.10 28.40 25.10 28.40 0.0M
2021-08-17 26.35 26.95 25.60 25.85 0.0M
2021-08-16 27.40 27.50 25.20 25.90 0.0M
2021-08-13 27.90 28.80 26.90 27.00 0.0M
2021-08-12 27.40 28.50 27.40 27.60 0.0M
2021-08-11 27.50 28.65 26.60 27.10 0.0M
2021-08-10 26.00 26.75 25.05 26.60 0.0M
2021-08-09 27.30 27.95 25.60 26.00 0.0M
2021-08-06 29.30 29.70 27.70 27.70 0.0M
2021-08-05 28.75 30.10 28.25 29.10 0.0M
2021-08-04 30.25 30.40 28.75 28.75 0.0M
2021-08-03 29.40 31.45 29.30 30.25 0.0M
2021-08-02 28.60 29.75 28.05 29.55 0.0M
2021-07-30 30.00 32.00 29.05 29.15 0.0M
2021-07-29 27.35 30.15 27.05 29.20 0.0M
2021-07-28 25.45 27.45 23.50 27.45 0.0M
2021-07-27 27.40 28.25 25.65 25.80 0.0M
2021-07-26 26.25 28.35 25.85 28.35 0.0M
2021-07-23 24.00 26.05 24.00 25.80 0.0M
2021-07-22 25.10 25.15 23.40 23.70 0.0M
2021-07-21 25.70 26.80 25.15 25.30 0.0M
2021-07-20 25.95 26.40 24.80 24.90 0.0M
2021-07-19 24.70 26.85 24.35 26.45 0.0M
2021-07-16 24.80 25.75 24.00 24.70 0.0M
2021-07-15 22.65 24.90 22.65 24.80 0.0M
2021-07-14 24.00 24.00 22.20 22.65 0.0M
2021-07-13 22.70 24.20 21.65 24.20 0.0M
2021-07-12 20.60 22.15 20.30 22.00 0.0M
2021-07-09 20.00 20.35 19.80 20.20 0.0M
2021-07-08 20.15 20.65 20.00 20.30 0.0M
2021-07-07 20.00 20.30 19.80 20.00 0.0M
2021-07-06 20.95 20.95 19.70 20.10 0.0M
2021-07-05 19.30 20.75 19.05 20.40 0.0M
2021-07-02 18.70 19.40 18.70 19.10 0.0M
2021-07-01 19.50 19.55 18.50 18.60 0.0M
2021-06-30 19.85 19.85 19.10 19.40 0.0M
2021-06-29 20.00 20.00 19.00 19.05 0.0M
2021-06-28 19.10 19.85 19.10 19.75 0.0M
2021-06-25 18.65 20.00 18.65 18.85 0.0M
2021-06-24 18.65 18.85 18.30 18.45 0.0M
2021-06-23 18.15 18.85 17.75 18.60 0.0M
2021-06-22 18.50 18.70 17.80 17.90 0.0M
2021-06-21 18.30 18.65 18.00 18.25 0.0M
2021-06-18 19.30 19.80 18.50 18.65 0.0M
2021-06-17 18.15 19.95 18.15 19.60 0.0M
2021-06-16 18.80 19.05 18.10 18.15 0.0M
2021-06-15 18.10 19.05 18.00 18.60 0.0M
2021-06-11 18.45 18.60 17.95 18.10 0.0M
2021-06-10 19.10 19.10 18.10 18.30 0.0M
2021-06-09 18.65 19.10 18.30 18.75 0.0M
2021-06-08 18.00 18.80 17.90 18.45 0.0M
2021-06-07 18.20 18.25 16.75 17.95 0.0M
2021-06-04 18.25 18.35 18.00 18.00 0.0M
2021-06-03 18.20 18.85 17.90 18.30 0.0M
2021-06-02 18.55 18.75 17.75 18.00 0.0M
2021-06-01 18.50 18.85 18.35 18.50 0.0M
2021-05-31 18.20 18.75 18.15 18.35 0.0M
2021-05-28 18.10 18.25 17.75 17.85 0.0M
2021-05-27 18.00 18.20 17.60 17.70 0.0M
2021-05-26 18.35 18.60 17.85 17.85 0.0M
2021-05-25 19.45 19.45 18.20 18.40 0.0M
2021-05-24 18.20 19.00 17.65 18.90 0.0M
2021-05-21 17.10 17.90 16.65 17.90 0.0M
2021-05-20 16.00 17.25 16.00 16.30 0.0M
2021-05-19 15.35 16.35 15.35 16.15 0.0M
2021-05-18 14.95 15.65 14.65 15.65 0.0M
2021-05-17 14.30 15.50 14.20 14.25 0.0M
2021-05-14 16.60 17.20 15.15 15.75 0.0M
2021-05-13 14.50 16.70 14.50 15.85 0.0M
2021-05-12 17.05 17.30 15.20 15.45 0.0M
2021-05-11 18.00 18.20 16.85 16.85 0.0M
2021-05-10 18.20 19.15 18.20 18.50 0.0M
2021-05-07 17.80 18.20 17.00 18.20 0.0M
2021-05-06 17.95 18.00 16.40 16.55 0.0M
2021-05-05 17.85 18.50 17.50 17.50 0.0M
2021-05-04 19.35 19.95 17.45 17.55 0.0M
2021-05-03 20.30 20.60 19.20 19.35 0.0M
2021-04-29 20.60 21.00 20.05 20.20 0.0M
2021-04-28 20.25 20.95 19.75 20.25 0.0M
2021-04-27 20.30 20.55 19.65 20.00 0.0M
2021-04-26 20.60 21.55 20.20 20.65 0.0M
2021-04-23 18.60 20.60 18.60 20.45 0.0M
2021-04-22 20.20 20.35 18.85 18.85 0.0M
2021-04-21 20.30 20.90 20.05 20.05 0.0M
2021-04-20 20.40 21.50 19.45 20.60 0.0M
2021-04-19 21.40 21.60 20.00 20.25 0.0M
2021-04-16 21.90 21.90 21.00 21.30 0.0M
2021-04-15 21.00 22.45 21.00 21.20 0.0M
2021-04-14 22.20 22.45 20.70 22.45 0.0M
2021-04-13 18.90 20.45 18.40 20.45 0.0M
2021-04-12 19.25 19.30 18.45 18.60 0.0M
2021-04-09 19.50 19.85 18.40 18.45 0.0M
2021-04-08 20.00 20.05 19.40 19.40 0.0M
2021-04-07 20.10 20.55 19.50 19.65 0.0M
2021-04-06 18.95 20.80 18.95 19.90 0.0M
2021-04-01 18.60 19.35 18.60 18.95 0.0M
2021-03-31 18.00 19.85 17.40 18.60 0.0M
2021-03-30 16.80 18.45 16.25 18.45 0.0M
2021-03-29 17.15 17.90 16.75 16.80 0.0M
2021-03-26 15.95 17.20 15.95 17.00 0.0M
2021-03-25 15.80 17.05 15.55 15.90 0.0M
2021-03-24 15.40 16.30 15.00 15.50 0.0M
2021-03-23 18.15 18.25 15.95 15.95 0.0M
2021-03-22 16.70 17.70 16.65 17.70 0.0M
2021-03-19 15.30 16.20 15.25 16.10 0.0M
2021-03-18 14.30 15.65 14.15 15.15 0.0M
2021-03-17 14.45 14.45 14.05 14.30 0.0M
2021-03-16 14.10 14.95 14.00 14.45 0.0M
2021-03-15 13.20 13.95 13.20 13.95 0.0M
2021-03-12 12.25 12.75 12.20 12.70 0.0M
2021-03-11 12.10 12.30 12.10 12.20 0.0M
2021-03-10 12.10 12.15 12.00 12.10 0.0M
2021-03-09 12.15 12.15 12.05 12.05 0.0M
2021-03-08 12.10 12.30 12.05 12.15 0.0M
2021-03-05 11.85 12.10 11.80 12.10 0.0M
2021-03-04 11.90 12.05 11.90 11.95 0.0M
2021-03-03 12.10 12.10 11.90 12.05 0.0M
2021-03-02 12.20 12.25 12.00 12.05 0.0M
2021-02-26 12.10 12.35 11.90 12.20 0.0M
2021-02-25 12.15 12.20 12.00 12.15 0.0M
2021-02-24 12.10 12.20 12.00 12.10 0.0M
2021-02-23 11.95 12.15 11.90 12.10 0.0M
2021-02-22 12.10 12.20 11.85 12.00 0.0M
2021-02-19 11.90 12.00 11.75 12.00 0.0M
2021-02-18 11.60 11.90 11.60 11.90 0.0M
2021-02-17 11.60 11.65 11.55 11.65 0.0M
2021-02-05 11.60 11.60 11.40 11.45 0.0M
2021-02-04 11.50 11.60 11.50 11.60 0.0M
2021-02-03 11.50 11.60 11.40 11.60 0.0M
2021-02-02 11.50 11.50 11.50 11.50 0.0M
2021-02-01 11.40 11.50 11.40 11.50 0.0M
2021-01-29 11.50 11.55 11.45 11.55 0.0M
2021-01-28 11.45 11.60 11.45 11.60 0.0M
2021-01-27 11.60 11.80 11.50 11.65 0.0M
2021-01-26 11.70 11.75 11.55 11.70 0.0M
2021-01-25 11.65 11.70 11.60 11.70 0.0M
2021-01-22 11.65 11.65 11.40 11.65 0.0M
2021-01-21 11.70 11.75 11.50 11.60 0.0M
2021-01-20 12.00 12.05 11.60 11.65 0.0M
2021-01-19 11.90 12.00 11.90 12.00 0.0M
2021-01-18 11.95 11.95 11.70 11.90 0.0M
2021-01-15 12.25 12.25 11.90 11.90 0.0M
2021-01-14 12.25 12.30 12.05 12.25 0.0M
2021-01-13 12.15 12.45 12.05 12.25 0.0M
2021-01-12 12.45 12.50 11.90 12.15 0.0M
2021-01-11 12.50 12.70 12.25 12.30 0.0M
2021-01-08 11.95 12.30 11.90 12.15 0.0M
2021-01-07 12.25 12.25 11.90 12.05 0.0M
2021-01-06 12.25 12.25 11.75 12.10 0.0M
2021-01-05 12.25 12.25 12.10 12.20 0.0M
2021-01-04 12.30 12.40 12.15 12.35 0.0M