年程科技

3117
🏛️ 中国台湾 →
5.70
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
2024-12-31 5.00 5.00 4.77 4.90 0.1M
2024-12-30 5.20 5.20 4.95 4.95 0.0M
2024-12-27 5.26 5.26 5.00 5.21 0.0M
2024-12-26 5.13 5.26 5.04 5.26 0.0M
2024-12-25 5.30 5.30 5.10 5.13 0.0M
2024-12-24 5.50 5.50 5.15 5.31 0.0M
2024-12-23 5.20 5.52 5.17 5.50 0.0M
2024-12-20 5.26 5.26 5.03 5.10 0.0M
2024-12-19 5.26 5.26 5.09 5.15 0.0M
2024-12-18 5.21 5.42 5.18 5.18 0.1M
2024-12-17 5.00 5.36 5.00 5.10 0.1M
2024-12-16 5.04 5.04 5.00 5.00 0.0M
2024-12-13 5.05 5.05 5.05 5.05 0.0M
2024-12-12 5.30 5.30 5.30 5.30 0.0M
2024-12-11 5.30 5.30 5.30 5.30 0.0M
2024-12-10 5.09 5.15 5.08 5.11 0.0M
2024-12-09 5.23 5.26 5.23 5.26 0.0M
2024-12-06 5.23 5.23 5.23 5.23 0.0M
2024-12-05 5.35 5.35 5.25 5.27 0.0M
2024-12-04 5.58 5.58 5.58 5.58 0.0M
2024-12-02 5.58 5.58 5.58 5.58 0.0M
2024-11-29 5.42 5.47 5.20 5.40 0.0M
2024-11-28 5.45 5.62 5.40 5.47 0.0M
2024-11-27 5.74 5.74 5.47 5.73 0.0M
2024-11-26 5.25 5.77 5.25 5.50 0.1M
2024-11-25 5.25 5.25 5.25 5.25 0.0M
2024-11-22 5.25 5.25 5.01 5.25 0.0M
2024-11-21 5.20 5.20 5.20 5.20 0.0M
2024-11-20 5.01 5.20 5.00 5.20 0.0M
2024-11-19 5.25 5.25 5.25 5.25 0.0M
2024-11-15 5.06 5.06 5.06 5.06 0.0M
2024-11-14 5.30 5.30 5.30 5.30 0.0M
2024-11-13 5.30 5.30 5.30 5.30 0.0M
2024-11-12 5.06 5.06 5.06 5.06 0.0M
2024-11-11 5.06 5.06 5.06 5.06 0.0M
2024-11-08 5.30 5.30 5.06 5.06 0.0M
2024-11-07 5.40 5.40 5.15 5.15 0.0M
2024-11-06 5.40 5.40 5.40 5.40 0.0M
2024-11-05 5.40 5.40 5.40 5.40 0.0M
2024-11-04 5.15 5.15 5.15 5.15 0.0M
2024-11-01 5.07 5.31 5.05 5.20 0.0M
2024-10-30 4.99 5.25 4.99 5.20 0.0M
2024-10-29 5.00 5.25 5.00 5.20 0.0M
2024-10-28 5.25 5.25 5.00 5.10 0.0M
2024-10-25 4.95 5.21 4.95 5.15 0.0M
2024-10-23 5.21 5.21 5.21 5.21 0.0M
2024-10-22 5.01 5.20 4.92 5.09 0.1M
2024-10-21 5.20 5.20 5.01 5.20 0.0M
2024-10-18 5.45 5.45 5.25 5.30 0.0M
2024-10-17 5.40 5.40 5.40 5.40 0.0M
2024-10-16 5.40 5.40 5.40 5.40 0.0M
2024-10-15 5.50 5.51 5.25 5.30 0.0M
2024-10-14 5.40 5.40 5.35 5.40 0.0M
2024-10-11 5.40 5.40 5.25 5.25 0.0M
2024-10-09 5.40 5.40 5.25 5.40 0.0M
2024-10-08 5.35 5.41 5.21 5.21 0.0M
2024-10-07 5.35 5.35 5.35 5.35 0.0M
2024-10-04 5.36 5.36 5.36 5.36 0.0M
2024-10-01 5.20 5.31 5.20 5.31 0.0M
2024-09-30 5.15 5.15 5.15 5.15 0.0M
2024-09-27 5.11 5.12 5.10 5.10 0.0M
2024-09-26 5.25 5.35 5.07 5.20 0.1M
2024-09-25 5.50 5.50 5.25 5.30 0.0M
2024-09-24 5.30 5.35 5.30 5.35 0.0M
2024-09-23 5.35 5.40 5.35 5.39 0.0M
2024-09-20 5.63 5.63 5.35 5.63 0.0M
2024-09-19 5.45 5.63 5.45 5.63 0.0M
2024-09-18 5.60 5.60 5.35 5.35 0.0M
2024-09-16 5.42 5.42 5.42 5.42 0.0M
2024-09-13 5.35 5.42 5.25 5.42 0.0M
2024-09-12 5.36 5.36 5.30 5.30 0.0M
2024-09-11 5.37 5.37 5.13 5.13 0.0M
2024-09-10 5.40 5.40 5.11 5.30 0.0M
2024-09-09 5.56 5.56 5.25 5.35 0.0M
2024-09-06 5.50 5.56 5.31 5.56 0.0M
2024-09-05 5.35 5.57 5.31 5.36 0.0M
2024-09-04 5.41 5.67 5.28 5.38 0.0M
2024-09-03 5.67 5.67 5.67 5.67 0.0M
2024-09-02 5.58 5.58 5.50 5.50 0.0M
2024-08-30 5.58 5.58 5.45 5.50 0.0M
2024-08-29 5.57 5.57 5.57 5.57 0.0M
2024-08-28 5.50 5.50 5.31 5.31 0.0M
2024-08-27 5.63 5.63 5.35 5.50 0.0M
2024-08-26 5.65 5.65 5.30 5.50 0.1M
2024-08-23 5.70 5.71 5.46 5.65 0.0M
2024-08-22 5.63 5.68 5.45 5.68 0.0M
2024-08-21 5.60 5.60 5.35 5.50 0.1M
2024-08-20 6.00 6.01 5.55 5.78 0.1M
2024-08-19 5.85 6.21 5.75 5.85 0.1M
2024-08-16 6.20 6.20 5.61 5.70 0.1M
2024-08-15 6.05 6.31 5.95 6.20 0.0M
2024-08-14 6.66 6.73 6.00 6.31 0.1M
2024-08-13 6.50 6.90 6.23 6.63 0.1M
2024-08-12 6.05 6.55 6.00 6.50 0.1M
2024-08-09 5.42 6.05 5.37 6.05 0.0M
2024-08-08 5.73 5.73 5.36 5.36 0.0M
2024-08-07 5.16 5.73 5.16 5.73 0.0M
2024-08-06 5.25 5.61 5.10 5.36 0.1M
2024-08-05 6.25 6.25 5.12 5.25 0.0M
2024-08-02 5.94 6.25 5.94 6.25 0.0M
2024-08-01 6.37 6.40 5.94 6.15 0.0M
2024-07-31 6.00 6.80 5.51 6.40 0.2M
2024-07-30 5.84 6.31 5.55 6.00 0.2M
2024-07-29 5.38 5.84 5.38 5.65 0.2M
2024-07-26 4.90 5.35 4.85 5.20 0.1M
2024-07-23 5.42 5.49 4.61 4.85 0.5M
2024-07-22 5.52 5.69 5.41 5.45 0.0M
2024-07-19 5.80 5.80 5.31 5.40 0.0M
2024-07-18 5.75 5.83 5.75 5.83 0.0M
2024-07-17 5.73 5.83 5.73 5.83 0.0M
2024-07-16 5.70 5.90 5.41 5.73 0.2M
2024-07-15 5.90 5.99 5.66 5.70 0.0M
2024-07-12 6.20 6.24 5.95 5.95 0.0M
2024-07-11 6.25 6.25 5.95 6.20 0.0M
2024-07-10 5.85 6.10 5.85 6.10 0.0M
2024-07-09 5.99 6.09 5.99 6.09 0.0M
2024-07-08 5.95 6.00 5.85 6.00 0.0M
2024-07-05 6.26 6.26 5.90 5.90 0.3M
2024-07-04 5.96 6.31 5.95 6.20 0.3M
2024-07-03 6.25 6.25 6.25 6.25 0.0M
2024-07-02 6.20 6.20 6.20 6.20 0.0M
2024-07-01 6.35 6.35 5.95 6.20 0.1M
2024-06-28 6.50 6.52 6.20 6.20 0.2M
2024-06-27 6.73 6.73 6.40 6.49 0.0M
2024-06-26 6.63 6.84 6.40 6.73 0.1M
2024-06-25 6.70 6.90 6.37 6.45 0.2M
2024-06-24 6.55 6.85 6.55 6.55 0.1M
2024-06-21 6.65 6.65 6.50 6.50 0.0M
2024-06-20 6.50 6.74 6.50 6.65 0.0M
2024-06-19 7.15 7.15 6.37 6.74 0.1M
2024-06-18 7.15 7.15 6.85 6.95 0.1M
2024-06-17 6.94 7.15 6.90 7.15 0.0M
2024-06-14 6.94 6.94 6.61 6.94 0.0M
2024-06-13 6.90 6.94 6.61 6.70 0.0M
2024-06-12 6.51 6.90 6.42 6.90 0.0M
2024-06-11 7.35 7.35 6.59 6.60 0.1M
2024-06-07 7.69 7.70 7.20 7.20 0.1M
2024-06-06 7.78 7.80 7.56 7.56 0.0M
2024-06-04 8.00 8.00 7.40 7.57 0.0M
2024-06-03 8.00 8.00 7.90 8.00 0.0M
2024-05-31 7.90 8.31 7.30 8.10 0.1M
2024-05-30 8.15 8.26 8.00 8.05 0.0M
2024-05-29 7.31 8.50 7.31 8.05 0.1M
2024-05-28 6.50 7.57 6.46 7.31 0.1M
2024-05-27 6.40 6.40 6.20 6.25 0.0M
2024-05-24 6.25 6.50 6.20 6.30 0.1M
2024-05-23 6.25 6.30 6.20 6.30 0.0M
2024-05-22 6.52 6.52 6.52 6.52 0.0M
2024-05-21 6.26 6.44 6.25 6.44 0.0M
2024-05-20 6.56 6.56 6.56 6.56 0.0M
2024-05-17 6.30 6.56 6.30 6.56 0.0M
2024-05-16 6.47 6.47 6.47 6.47 0.0M
2024-05-15 6.15 6.47 6.15 6.47 0.0M
2024-05-14 6.47 6.47 6.47 6.47 0.0M
2024-05-13 6.42 6.42 6.42 6.42 0.0M
2024-05-10 6.30 6.30 5.89 6.15 0.1M
2024-05-09 6.57 6.58 6.30 6.58 0.0M
2024-05-08 6.37 6.57 6.26 6.26 0.0M
2024-05-07 6.40 6.40 6.25 6.37 0.1M
2024-05-06 6.60 6.60 6.27 6.35 0.0M
2024-05-03 6.50 6.50 6.30 6.40 0.1M
2024-05-02 6.30 6.67 6.30 6.67 0.0M
2024-04-30 6.35 6.63 6.32 6.32 0.0M
2024-04-29 6.35 6.71 6.35 6.40 0.1M
2024-04-26 6.42 6.45 6.13 6.45 0.0M
2024-04-25 6.55 6.57 6.10 6.10 0.1M
2024-04-24 6.51 6.63 6.51 6.63 0.0M
2024-04-22 6.99 6.99 6.20 6.20 0.1M
2024-04-19 6.66 6.90 6.66 6.90 0.2M
2024-04-18 6.99 6.99 6.99 6.99 0.0M
2024-04-17 6.73 6.99 6.42 6.99 0.0M
2024-04-16 6.70 6.73 6.42 6.73 0.0M
2024-04-15 6.90 7.00 6.70 7.00 0.0M
2024-04-12 6.94 6.94 6.70 6.80 0.0M
2024-04-11 7.15 7.15 6.80 6.94 0.0M
2024-04-10 7.15 7.15 6.85 7.05 0.0M
2024-04-09 6.99 7.15 6.99 7.15 0.0M
2024-04-08 6.80 6.99 6.79 6.99 0.0M
2024-04-03 6.47 6.80 6.47 6.80 0.0M
2024-04-02 6.47 6.80 6.47 6.47 0.0M
2024-04-01 7.05 7.05 6.45 6.47 0.1M
2024-03-29 7.05 7.05 6.80 6.90 0.0M
2024-03-28 6.91 7.05 6.75 7.05 0.0M
2024-03-27 7.15 7.15 6.91 6.91 0.0M
2024-03-26 7.00 7.15 7.00 7.15 0.0M
2024-03-25 6.94 7.00 6.66 7.00 0.0M
2024-03-22 6.89 6.94 6.66 6.66 0.0M
2024-03-21 6.46 6.80 6.46 6.79 0.0M
2024-03-20 6.80 6.80 6.46 6.80 0.0M
2024-03-19 6.80 6.80 6.50 6.80 0.0M
2024-03-18 6.70 7.06 6.65 6.70 0.0M
2024-03-15 7.02 7.02 6.38 6.70 0.1M
2024-03-14 7.15 7.21 6.27 6.77 0.1M
2024-03-13 7.66 7.66 6.61 7.05 0.2M
2024-03-12 7.60 7.66 7.00 7.66 0.1M
2024-03-11 7.81 7.85 7.46 7.79 0.1M
2024-03-08 7.85 8.10 7.81 7.81 0.0M
2024-03-07 7.91 8.50 7.91 8.10 0.1M
2024-03-06 8.20 8.31 7.81 8.31 0.1M
2024-03-05 8.26 8.26 7.70 8.10 0.1M
2024-03-04 8.35 8.35 7.65 8.05 0.1M
2024-03-01 8.25 8.35 8.00 8.35 0.0M
2024-02-29 7.60 8.63 7.35 8.42 0.1M
2024-02-27 7.38 7.75 7.22 7.60 0.0M
2024-02-26 8.10 8.10 7.38 7.40 0.0M
2024-02-23 7.81 8.21 7.56 8.10 0.1M
2024-02-22 8.20 8.20 8.00 8.10 0.0M
2024-02-21 7.56 8.21 7.51 8.20 0.0M
2024-02-20 8.10 8.10 7.20 7.90 0.1M
2024-02-19 7.00 8.13 7.00 7.70 0.2M
2024-02-16 6.84 7.00 6.50 6.86 0.1M
2024-02-15 7.10 7.10 6.90 7.10 0.1M
2024-02-05 6.71 7.26 6.71 7.04 0.0M
2024-02-02 6.94 7.04 6.71 6.71 0.0M
2024-02-01 6.70 7.05 6.70 6.70 0.0M
2024-01-31 6.75 7.05 6.70 7.05 0.0M
2024-01-30 6.89 7.10 6.75 6.75 0.0M
2024-01-29 8.25 8.25 6.55 6.84 0.1M
2024-01-17 8.69 8.69 7.91 8.32 0.0M
2024-01-16 9.54 9.54 7.62 8.69 0.1M
2024-01-15 9.49 9.60 9.18 9.18 0.0M
2024-01-12 10.63 10.63 9.12 9.90 0.1M
2024-01-11 10.93 12.15 10.28 11.19 0.2M
2024-01-10 9.48 11.63 9.48 11.51 0.2M
2024-01-09 7.47 7.80 7.45 7.80 0.0M
2024-01-08 6.99 8.00 6.80 7.84 0.1M
2024-01-05 6.44 6.99 6.44 6.85 0.1M
2024-01-03 6.39 6.45 6.39 6.45 0.0M
2024-01-02 6.40 6.40 6.37 6.37 0.0M