曜越科技

3540
🏛️ 中国台湾 →
34.25
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
2023-12-29 45.95 45.95 44.70 44.80 0.0M
2023-12-28 45.80 46.25 45.50 45.50 0.0M
2023-12-27 45.75 46.15 45.45 45.50 0.0M
2023-12-26 46.30 46.40 45.55 45.55 0.0M
2023-12-25 48.20 48.80 45.90 46.30 0.0M
2023-12-22 46.55 48.00 46.15 47.45 0.0M
2023-12-21 44.10 47.15 43.70 46.55 0.0M
2023-12-20 43.45 45.75 43.15 45.10 0.0M
2023-12-19 44.10 44.40 42.85 42.95 0.0M
2023-12-18 44.85 45.10 44.00 44.05 0.0M
2023-12-15 46.30 46.35 44.80 44.95 0.0M
2023-12-14 47.80 48.35 45.80 46.20 0.0M
2023-12-13 44.50 48.25 44.50 46.75 0.0M
2023-12-12 45.10 45.25 44.10 44.10 0.0M
2023-12-11 45.50 45.70 44.20 44.80 0.0M
2023-12-08 45.30 45.75 44.65 45.00 0.0M
2023-12-07 47.45 47.45 44.20 44.55 0.0M
2023-12-06 43.60 47.55 43.10 47.50 0.0M
2023-12-05 44.35 44.35 43.15 43.25 0.0M
2023-12-04 45.10 46.30 44.05 44.70 0.0M
2023-12-01 43.00 44.75 42.70 44.70 0.0M
2023-11-30 42.65 44.50 42.45 42.55 0.0M
2023-11-29 41.40 42.30 41.40 42.25 0.0M
2023-11-28 39.90 41.35 39.90 41.35 0.0M
2023-11-27 40.60 41.30 39.75 39.90 0.0M
2023-11-24 41.00 41.50 40.50 40.50 0.0M
2023-11-23 41.20 41.90 40.90 41.00 0.0M
2023-11-22 40.50 41.20 40.30 41.00 0.0M
2023-11-21 41.55 41.75 40.35 40.50 0.0M
2023-11-20 39.65 41.35 39.65 41.05 0.0M
2023-11-17 40.10 40.50 39.60 39.65 0.0M
2023-11-16 39.30 40.40 39.30 40.05 0.0M
2023-11-15 39.15 39.45 39.10 39.10 0.0M
2023-11-14 39.25 39.60 38.85 38.85 0.0M
2023-11-13 38.90 39.45 38.10 39.00 0.0M
2023-11-10 39.40 39.70 38.60 38.60 0.0M
2023-11-09 40.15 40.45 39.55 39.60 0.0M
2023-11-08 38.95 40.30 38.95 40.15 0.0M
2023-11-07 38.95 39.35 38.80 39.25 0.0M
2023-11-06 38.70 39.20 38.45 38.95 0.0M
2023-11-03 38.65 38.95 38.35 38.35 0.0M
2023-11-02 38.00 38.15 37.80 38.05 0.0M
2023-11-01 37.30 37.50 36.95 37.30 0.0M
2023-10-31 38.90 38.90 36.80 36.90 0.0M
2023-10-30 39.25 39.35 38.60 38.60 0.0M
2023-10-27 38.75 39.25 38.70 38.80 0.0M
2023-10-26 39.50 39.65 38.55 38.65 0.0M
2023-10-25 39.10 40.00 39.10 39.65 0.0M
2023-10-24 37.10 38.80 37.10 38.80 0.0M
2023-10-23 36.30 37.50 36.30 37.10 0.0M
2023-10-20 37.50 37.55 36.35 36.70 0.0M
2023-10-19 37.75 38.25 37.40 37.85 0.0M
2023-10-18 39.50 39.50 38.20 38.20 0.0M
2023-10-17 40.25 40.55 39.50 39.50 0.0M
2023-10-16 40.50 40.50 40.10 40.10 0.0M
2023-10-13 40.70 41.70 40.65 40.90 0.0M
2023-10-12 39.90 40.65 39.90 40.65 0.0M
2023-10-11 41.50 41.70 39.50 39.50 0.0M
2023-10-06 41.25 41.35 40.80 40.80 0.0M
2023-10-05 40.70 41.65 40.70 41.25 0.0M
2023-10-04 40.60 40.70 40.10 40.55 0.0M
2023-10-03 42.15 42.45 41.05 41.10 0.0M
2023-10-02 40.20 41.70 40.20 41.70 0.0M
2023-09-28 38.70 40.40 38.70 39.95 0.0M
2023-09-27 39.00 39.20 38.70 38.70 0.0M
2023-09-26 39.65 40.10 39.20 39.20 0.0M
2023-09-25 39.55 40.20 39.55 40.00 0.0M
2023-09-22 38.70 39.70 38.20 39.55 0.0M
2023-09-21 39.50 39.60 38.95 39.20 0.0M
2023-09-20 39.70 40.50 39.55 39.70 0.0M
2023-09-19 40.65 40.70 39.70 39.70 0.0M
2023-09-18 40.60 41.00 40.40 40.65 0.0M
2023-09-15 41.45 41.85 40.75 41.00 0.0M
2023-09-14 40.25 41.50 40.25 41.45 0.0M
2023-09-13 39.40 40.10 39.00 40.05 0.0M
2023-09-12 39.60 39.95 39.30 39.50 0.0M
2023-09-11 40.20 41.45 39.60 39.60 0.0M
2023-09-08 40.60 40.60 39.80 39.85 0.0M
2023-09-07 41.15 41.45 40.50 40.55 0.0M
2023-09-06 42.10 42.10 41.20 41.20 0.0M
2023-09-05 40.90 41.75 40.90 41.75 0.0M
2023-09-04 40.80 41.45 40.35 41.30 0.0M
2023-09-01 41.80 42.10 40.75 40.80 0.0M
2023-08-31 42.00 42.00 41.50 41.80 0.0M
2023-08-30 42.45 42.45 41.70 42.10 0.0M
2023-08-29 41.65 41.65 41.10 41.45 0.0M
2023-08-28 43.10 43.10 40.60 40.70 0.0M
2023-08-25 43.70 43.70 42.70 42.70 0.0M
2023-08-24 44.30 45.00 43.50 43.90 0.0M
2023-08-23 44.45 44.70 43.70 43.90 0.0M
2023-08-22 45.65 45.75 44.05 44.10 0.0M
2023-08-21 44.80 45.20 44.55 44.85 0.0M
2023-08-18 45.95 46.65 44.50 44.80 0.0M
2023-08-17 44.90 46.00 44.05 45.80 0.0M
2023-08-16 43.70 44.90 42.90 44.75 0.0M
2023-08-15 43.70 44.55 43.60 44.05 0.0M
2023-08-14 44.20 44.20 42.30 43.00 0.0M
2023-08-11 44.50 45.20 43.30 43.50 0.0M
2023-08-10 46.50 47.00 43.95 44.15 0.0M
2023-08-09 47.00 47.05 45.60 46.00 0.0M
2023-08-08 47.65 47.65 46.00 46.65 0.0M
2023-08-07 46.10 47.40 45.25 47.00 0.0M
2023-08-04 46.65 47.20 44.20 46.70 0.0M
2023-08-02 49.10 49.40 45.65 45.95 0.0M
2023-08-01 51.20 51.60 48.70 48.90 0.0M
2023-07-31 52.70 53.80 50.80 50.80 0.0M
2023-07-28 51.80 52.10 50.80 52.10 0.0M
2023-07-27 52.50 53.50 51.60 52.10 0.0M
2023-07-26 58.80 58.90 52.10 52.10 0.0M
2023-07-25 54.50 58.20 54.50 57.10 0.0M
2023-07-24 54.30 57.50 53.40 54.40 0.0M
2023-07-21 53.00 54.60 51.20 53.80 0.0M
2023-07-20 52.20 54.70 52.10 53.80 0.0M
2023-07-19 55.40 55.50 52.00 52.00 0.0M
2023-07-18 59.10 60.00 54.30 54.60 0.0M
2023-07-17 59.10 63.50 57.20 59.60 0.0M
2023-07-14 54.60 59.10 54.50 59.10 0.0M
2023-07-13 52.40 55.10 51.90 53.80 0.0M
2023-07-12 55.40 55.40 51.50 51.50 0.0M
2023-07-11 53.40 54.90 52.50 54.30 0.0M
2023-07-10 53.30 53.30 51.20 51.40 0.0M
2023-07-07 54.20 54.30 51.40 52.10 0.0M
2023-07-06 53.30 53.90 52.00 53.40 0.0M
2023-07-05 53.90 53.90 52.20 53.50 0.0M
2023-07-04 52.00 53.40 51.20 52.80 0.0M
2023-07-03 49.90 52.10 49.70 51.70 0.0M
2023-06-30 48.80 49.60 48.30 49.55 0.0M
2023-06-29 48.35 49.25 48.35 48.70 0.0M
2023-06-28 48.00 48.95 47.80 48.55 0.0M
2023-06-27 48.45 48.65 47.40 47.60 0.0M
2023-06-26 49.65 49.80 48.45 48.45 0.0M
2023-06-21 47.65 49.25 47.10 48.90 0.0M
2023-06-20 48.50 48.50 47.25 47.25 0.0M
2023-06-19 48.35 49.10 47.00 48.50 0.0M
2023-06-16 50.20 50.20 48.35 48.35 0.0M
2023-06-15 48.65 49.55 48.55 49.15 0.0M
2023-06-14 49.55 50.00 48.05 48.35 0.0M
2023-06-13 49.50 50.00 48.60 49.50 0.0M
2023-06-12 53.70 53.70 49.20 49.20 0.0M
2023-06-09 51.60 54.50 51.40 54.20 0.0M
2023-06-08 52.80 52.80 50.40 51.00 0.0M
2023-06-07 53.00 53.20 52.10 52.30 0.0M
2023-06-06 52.80 53.70 51.50 52.20 0.0M
2023-06-05 53.00 54.20 52.30 53.20 0.0M
2023-06-02 52.60 53.30 51.70 51.80 0.0M
2023-06-01 51.60 52.30 50.30 52.00 0.0M
2023-05-31 51.40 52.50 51.00 51.60 0.0M
2023-05-30 53.20 53.20 50.80 50.80 0.0M
2023-05-29 53.10 55.40 51.60 53.00 0.0M
2023-05-26 48.50 52.90 47.80 52.70 0.0M
2023-05-25 49.30 50.30 48.10 48.10 0.0M
2023-05-24 48.55 48.55 47.25 48.30 0.0M
2023-05-23 47.10 48.75 46.45 47.70 0.0M
2023-05-22 44.10 47.60 44.10 46.80 0.0M
2023-05-19 46.00 46.65 44.00 44.00 0.0M
2023-05-18 45.45 46.30 44.80 45.65 0.0M
2023-05-17 43.95 45.35 43.05 44.80 0.0M
2023-05-16 44.40 47.25 42.80 44.10 0.0M
2023-05-15 43.50 44.50 42.55 44.50 0.0M
2023-05-12 39.80 43.75 39.80 43.75 0.0M
2023-05-11 41.80 42.30 39.50 39.80 0.0M
2023-05-10 40.90 41.70 39.50 41.55 0.0M
2023-05-09 42.75 43.15 41.50 41.85 0.0M
2023-05-08 41.10 42.15 40.50 41.80 0.0M
2023-05-05 40.40 40.75 39.00 39.90 0.0M
2023-05-04 40.50 41.00 39.55 39.90 0.0M
2023-05-03 42.30 42.30 40.55 40.80 0.0M
2023-05-02 41.60 42.80 40.40 42.15 0.0M
2023-04-28 40.00 40.90 39.40 40.75 0.0M
2023-04-27 39.50 39.50 38.15 38.90 0.0M
2023-04-26 38.40 38.85 37.75 38.75 0.0M
2023-04-25 41.20 41.20 38.35 38.90 0.0M
2023-04-24 40.90 41.25 40.00 40.80 0.0M
2023-04-21 41.80 42.30 38.90 39.80 0.0M
2023-04-20 44.70 44.90 40.90 41.40 0.0M
2023-04-19 43.40 44.05 42.80 43.95 0.0M
2023-04-18 42.75 44.30 42.15 43.50 0.0M
2023-04-17 43.90 43.90 41.80 42.50 0.0M
2023-04-14 43.45 44.05 41.80 42.50 0.0M
2023-04-13 41.45 43.95 41.10 41.70 0.0M
2023-04-12 41.80 42.60 40.95 40.95 0.0M
2023-04-11 39.90 41.80 38.75 41.50 0.0M
2023-04-10 38.60 40.45 38.30 38.60 0.0M
2023-04-07 38.85 38.95 37.70 37.80 0.0M
2023-04-06 38.80 39.20 37.85 38.30 0.0M
2023-03-31 39.00 39.30 36.55 38.00 0.0M
2023-03-30 34.65 37.65 34.50 37.65 0.0M
2023-03-29 34.40 34.80 33.90 34.25 0.0M
2023-03-28 36.20 36.20 34.05 34.05 0.0M
2023-03-27 34.60 35.90 34.45 35.80 0.0M
2023-03-24 34.25 35.30 34.25 34.60 0.0M
2023-03-23 35.00 35.70 34.05 34.10 0.0M
2023-03-22 33.70 34.75 33.50 34.40 0.0M
2023-03-21 33.20 33.60 32.80 33.40 0.0M
2023-03-20 31.70 32.50 31.70 32.40 0.0M
2023-03-17 32.65 33.00 31.45 31.70 0.0M
2023-03-16 33.60 33.90 32.60 32.65 0.0M
2023-03-15 34.50 34.75 33.65 33.65 0.0M
2023-03-14 33.20 34.15 33.05 34.05 0.0M
2023-03-13 34.00 34.05 32.10 33.50 0.0M
2023-03-10 35.60 35.65 33.95 34.30 0.0M
2023-03-09 35.90 36.70 35.25 35.35 0.0M
2023-03-08 35.10 35.40 34.70 35.35 0.0M
2023-03-07 34.45 35.40 34.45 35.10 0.0M
2023-03-06 34.50 35.55 34.35 34.60 0.0M
2023-03-03 34.00 34.75 33.95 34.10 0.0M
2023-03-02 34.00 34.20 33.60 33.95 0.0M
2023-03-01 34.40 34.50 33.45 33.60 0.0M
2023-02-24 35.60 37.00 33.85 33.85 0.0M
2023-02-23 34.00 34.45 33.70 34.20 0.0M
2023-02-22 33.75 35.00 33.75 33.90 0.0M
2023-02-21 34.85 34.85 33.40 33.70 0.0M
2023-02-20 35.20 35.20 34.25 34.45 0.0M
2023-02-17 34.20 35.00 33.70 35.00 0.0M
2023-02-16 34.30 35.00 33.20 34.20 0.0M
2023-02-15 34.00 35.70 33.60 34.20 0.0M
2023-02-14 32.85 32.85 32.55 32.85 0.0M
2023-02-13 29.10 29.90 28.90 29.90 0.0M
2023-02-10 28.55 28.75 28.30 28.55 0.0M
2023-02-09 29.10 29.30 28.50 28.65 0.0M
2023-02-08 28.50 29.35 28.50 29.00 0.0M
2023-02-07 27.90 28.20 27.85 28.20 0.0M
2023-02-06 27.70 27.90 27.60 27.90 0.0M
2023-02-03 28.30 28.45 27.70 27.70 0.0M
2023-02-02 28.30 28.85 28.10 28.25 0.0M
2023-02-01 27.70 27.85 27.20 27.65 0.0M
2023-01-31 26.60 27.15 26.55 27.05 0.0M
2023-01-30 26.70 26.80 26.50 26.60 0.0M
2023-01-17 26.10 26.45 25.95 26.30 0.0M
2023-01-16 26.85 26.95 25.95 26.00 0.0M
2023-01-13 27.45 27.45 26.50 26.85 0.0M
2023-01-12 27.80 27.80 26.95 27.05 0.0M
2023-01-11 28.60 29.00 27.70 27.95 0.0M
2023-01-10 27.80 28.35 27.75 28.20 0.0M
2023-01-09 28.00 28.00 27.55 27.60 0.0M
2023-01-06 27.80 27.95 27.60 27.75 0.0M
2023-01-05 27.80 28.00 27.55 27.70 0.0M
2023-01-04 28.10 28.20 27.60 27.80 0.0M
2023-01-03 28.35 28.35 27.80 27.90 0.0M