泰谷光电

3339
🏛️ 中国台湾 →
33.00
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 34.00 34.10 32.30 33.00 1.0M
2025-09-25 34.35 34.75 33.95 34.00 0.4M
2025-09-24 34.80 35.10 34.25 34.30 0.5M
2025-09-23 34.95 35.35 34.75 34.75 0.7M
2025-09-22 35.15 35.30 34.85 34.85 0.6M
2025-09-19 36.25 36.55 35.05 35.10 1.6M
2025-09-18 39.35 40.20 36.50 36.50 7.2M
2025-09-17 36.75 37.80 36.10 37.60 4.2M
2025-09-16 35.50 36.80 34.85 36.25 4.8M
2025-09-15 33.95 36.45 33.50 35.20 4.2M
2025-09-12 33.60 34.25 33.40 33.70 0.7M
2025-09-11 33.30 34.85 33.15 33.20 1.5M
2025-09-10 34.30 34.40 33.30 33.30 0.8M
2025-09-09 34.10 34.95 33.65 33.90 1.0M
2025-09-08 33.90 34.00 33.55 33.95 0.5M
2025-09-05 32.35 34.45 32.35 33.75 1.4M
2025-09-04 33.05 33.25 31.95 32.25 0.8M
2025-09-03 33.10 33.55 32.85 32.95 0.5M
2025-09-02 33.45 33.70 32.35 33.10 0.8M
2025-09-01 34.75 34.80 33.35 33.45 0.8M
2025-08-29 34.60 35.05 34.25 34.80 1.1M
2025-08-28 34.15 35.15 33.95 34.50 0.9M
2025-08-27 33.35 34.25 33.35 34.15 0.8M
2025-08-26 33.20 33.40 33.15 33.25 0.3M
2025-08-25 33.80 33.80 33.10 33.25 0.6M
2025-08-22 33.40 33.75 33.00 33.35 0.7M
2025-08-21 33.60 34.15 33.25 33.55 0.8M
2025-08-20 34.30 34.65 33.00 33.60 1.7M
2025-08-19 34.70 35.75 33.85 34.30 1.3M
2025-08-18 33.35 35.45 33.35 34.70 1.6M
2025-08-15 34.20 34.65 33.20 33.55 3.1M
2025-08-14 35.10 36.25 35.00 35.70 1.3M
2025-08-13 35.30 35.55 34.85 34.90 0.9M
2025-08-12 35.05 36.05 34.50 35.00 2.2M
2025-08-11 35.20 36.65 35.05 35.45 1.9M
2025-08-08 37.30 37.30 35.60 35.95 2.6M
2025-08-07 37.80 37.95 36.80 37.05 2.2M
2025-08-06 37.70 38.60 37.30 37.50 3.1M
2025-08-05 39.95 40.20 37.30 37.95 10.9M
2025-08-04 34.45 37.30 34.45 37.30 6.2M
2025-08-01 32.90 33.95 32.50 33.95 1.0M
2025-07-31 33.10 34.10 32.70 33.25 1.6M
2025-07-30 32.30 33.50 32.30 33.10 1.0M
2025-07-29 32.50 32.70 32.15 32.25 0.7M
2025-07-28 32.35 33.30 32.10 32.50 1.0M
2025-07-25 33.15 33.20 32.15 32.20 1.1M
2025-07-24 32.60 33.60 32.30 33.15 1.4M
2025-07-23 32.40 32.75 31.90 32.25 1.0M
2025-07-22 33.80 33.90 31.90 32.00 2.1M
2025-07-21 34.00 35.10 33.70 33.90 0.9M
2025-07-18 34.40 35.15 33.75 33.95 0.9M
2025-07-17 33.45 34.30 33.45 34.25 0.8M
2025-07-16 34.30 34.50 33.35 33.35 1.0M
2025-07-15 34.15 34.55 33.70 34.30 1.0M
2025-07-14 35.85 35.85 33.40 33.90 2.4M
2025-07-11 35.80 36.60 35.55 35.85 0.9M
2025-07-10 36.10 36.15 34.80 35.80 1.5M
2025-07-09 37.00 37.00 36.00 36.00 2.0M
2025-07-08 38.15 38.15 36.45 36.75 3.4M
2025-07-07 36.55 37.10 36.00 36.65 1.0M
2025-07-04 39.00 39.00 35.80 37.05 2.4M
2025-07-03 38.05 38.95 38.00 38.90 1.4M
2025-07-02 37.40 38.20 36.50 38.00 1.4M
2025-07-01 38.60 38.75 36.90 37.00 2.2M
2025-06-30 38.75 39.50 38.15 38.75 1.0M
2025-06-27 39.40 39.70 37.70 38.50 2.4M
2025-06-26 40.45 40.45 39.60 39.65 1.4M
2025-06-25 40.75 40.95 39.80 40.30 2.5M
2025-06-24 37.70 40.75 37.50 40.45 4.8M
2025-06-23 36.50 37.30 35.55 37.10 1.1M
2025-06-20 38.25 38.25 36.70 36.90 1.7M
2025-06-19 38.20 38.75 37.90 38.15 1.7M
2025-06-18 38.00 39.20 37.50 38.00 2.5M
2025-06-17 37.65 39.35 37.50 37.65 2.8M
2025-06-16 37.30 38.30 36.90 37.30 1.1M
2025-06-13 38.70 38.70 37.05 37.20 1.8M
2025-06-12 37.35 38.80 36.95 38.80 2.8M
2025-06-11 40.20 40.20 36.75 37.70 5.7M
2025-06-10 39.10 41.00 39.00 39.80 5.1M
2025-06-09 43.50 43.50 39.15 39.15 9.3M
2025-06-06 43.70 45.30 41.50 43.50 18.9M
2025-06-05 41.35 43.70 41.35 43.70 8.2M
2025-06-04 40.40 41.60 39.75 41.25 5.8M
2025-06-03 40.10 41.00 39.10 39.90 6.2M
2025-06-02 37.00 40.00 36.60 39.75 5.3M
2025-05-29 36.30 37.05 35.50 37.00 0.9M
2025-05-28 38.10 38.20 35.50 36.15 1.7M
2025-05-27 38.55 39.25 37.40 37.90 0.9M
2025-05-26 38.30 38.75 38.05 38.50 0.6M
2025-05-23 37.20 39.15 37.15 38.30 2.0M
2025-05-22 37.05 37.50 36.50 37.05 0.8M
2025-05-21 38.85 39.20 37.20 37.20 2.8M
2025-05-20 39.20 39.90 38.70 38.95 1.2M
2025-05-19 39.55 39.65 38.35 39.00 1.4M
2025-05-16 38.00 40.00 37.50 40.00 3.0M
2025-05-15 37.55 38.40 37.50 37.85 1.0M
2025-05-14 37.95 37.95 37.15 37.20 0.4M
2025-05-13 37.70 38.05 37.10 37.50 0.8M
2025-05-12 37.10 38.05 36.60 37.60 0.8M
2025-05-09 38.55 38.65 37.40 38.00 1.2M
2025-05-08 37.20 38.80 37.20 38.55 1.3M
2025-05-07 37.05 37.55 36.70 36.95 0.5M
2025-05-06 36.20 37.30 35.85 37.00 0.7M
2025-05-05 37.20 37.45 34.15 36.10 1.7M
2025-05-02 33.80 37.15 33.80 36.95 2.4M
2025-04-30 32.10 34.65 32.10 33.80 1.0M
2025-04-29 32.15 32.60 31.30 32.10 0.9M
2025-04-28 31.60 31.75 31.00 31.20 0.6M
2025-04-25 30.60 32.35 30.55 31.40 1.4M
2025-04-24 29.70 31.20 29.60 30.35 0.9M
2025-04-23 28.05 30.05 27.70 29.50 0.8M
2025-04-22 27.20 28.05 27.00 27.35 0.3M
2025-04-21 27.35 27.65 26.90 27.30 0.4M
2025-04-18 28.05 28.20 27.60 27.70 0.3M
2025-04-17 27.10 28.80 26.85 28.05 0.4M
2025-04-16 27.80 28.00 27.00 27.65 0.8M
2025-04-15 27.00 28.00 26.65 27.80 0.5M
2025-04-14 28.80 28.80 26.35 26.75 0.8M
2025-04-11 26.70 27.00 24.05 27.00 2.6M
2025-04-10 26.70 26.70 26.70 26.70 0.1M
2025-04-09 24.30 25.50 24.30 24.30 1.1M
2025-04-08 26.95 27.30 26.95 26.95 0.5M
2025-04-07 29.90 29.90 29.90 29.90 0.1M
2025-04-02 32.85 33.40 32.40 33.20 0.1M
2025-04-01 34.30 34.30 31.90 33.00 0.4M
2025-03-31 31.75 33.00 31.35 32.85 0.4M
2025-03-28 33.05 33.10 32.15 33.10 0.3M
2025-03-27 33.15 33.15 32.50 33.00 0.1M
2025-03-26 32.95 33.10 32.50 33.10 0.1M
2025-03-25 33.40 33.40 32.95 32.95 0.1M
2025-03-24 33.65 33.65 32.65 33.40 0.1M
2025-03-21 33.70 33.95 32.80 33.30 0.0M
2025-03-20 32.90 33.75 32.90 33.35 0.0M
2025-03-19 33.45 33.80 32.70 32.90 0.2M
2025-03-18 35.10 35.25 33.90 33.90 0.4M
2025-03-17 36.00 36.00 35.15 35.15 0.1M
2025-03-14 35.55 35.95 35.15 35.70 0.4M
2025-03-13 35.35 35.70 34.80 35.10 0.5M
2025-03-12 34.65 36.20 34.55 35.00 0.2M
2025-03-11 34.00 34.75 33.50 34.65 0.1M
2025-03-10 35.65 35.65 34.00 34.65 0.2M
2025-03-07 34.85 35.25 34.55 34.60 0.2M
2025-03-06 35.75 35.75 34.85 34.85 0.2M
2025-03-05 35.15 35.60 35.15 35.60 0.1M
2025-03-04 34.15 35.30 34.05 35.15 0.2M
2025-03-03 34.75 35.00 34.35 34.70 0.2M
2025-02-27 35.40 35.80 34.50 34.70 0.0M
2025-02-26 35.00 35.80 34.90 35.10 0.0M
2025-02-25 35.80 36.00 35.00 35.05 0.0M
2025-02-24 36.00 36.05 35.10 35.70 0.0M
2025-02-21 34.35 35.65 34.30 35.45 0.0M
2025-02-20 34.00 34.85 33.95 34.30 0.0M
2025-02-19 33.80 34.30 33.75 33.95 0.0M
2025-02-18 33.40 34.30 33.40 33.90 0.0M
2025-02-17 33.45 33.55 33.15 33.50 0.0M
2025-02-14 33.20 33.45 33.05 33.35 0.0M
2025-02-13 32.60 33.30 32.60 33.00 0.0M
2025-02-12 32.45 33.05 32.30 32.60 0.0M
2025-02-11 33.00 33.20 32.15 32.15 0.0M
2025-02-10 33.25 33.35 33.00 33.05 0.0M
2025-02-07 33.55 33.70 33.15 33.35 0.0M
2025-02-06 33.55 33.85 33.45 33.70 0.0M
2025-02-05 33.80 34.25 33.40 33.70 0.0M
2025-02-04 33.25 33.75 33.15 33.65 0.0M
2025-02-03 33.30 33.50 32.15 33.50 0.0M
2025-01-22 33.05 33.60 32.55 33.35 0.0M
2025-01-21 32.55 33.30 32.50 32.95 0.0M
2025-01-20 31.90 32.90 31.65 32.90 0.0M
2025-01-17 31.75 32.60 31.00 32.50 0.0M
2025-01-16 30.90 31.55 30.90 31.55 0.0M
2025-01-15 32.75 33.90 30.65 30.80 0.0M
2025-01-14 30.30 31.40 30.30 31.25 0.0M
2025-01-13 32.00 32.00 29.80 30.00 0.0M
2025-01-10 31.50 32.05 31.30 32.05 0.3M
2025-01-09 31.30 31.55 31.00 31.15 0.0M
2025-01-08 31.35 31.95 31.10 31.90 0.0M
2025-01-07 31.00 31.45 30.70 31.45 0.0M
2025-01-06 33.10 33.10 29.80 30.70 0.0M
2025-01-03 33.90 34.50 33.10 33.10 0.8M
2025-01-02 32.55 34.20 32.35 33.75 0.0M