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
2024-12-31 36.70 37.40 36.45 37.00 0.6M
2024-12-30 36.25 36.60 35.85 36.45 0.0M
2024-12-27 38.65 38.65 36.15 36.20 0.2M
2024-12-26 35.75 36.70 35.75 36.40 0.0M
2024-12-25 35.80 36.30 35.70 35.80 0.0M
2024-12-24 35.60 36.10 35.00 35.50 0.0M
2024-12-23 35.60 36.20 35.35 35.35 0.0M
2024-12-20 35.00 36.10 35.00 35.15 0.0M
2024-12-19 34.65 35.75 34.60 35.10 0.0M
2024-12-18 35.10 35.45 34.80 35.30 0.1M
2024-12-17 36.00 36.20 35.00 35.30 0.0M
2024-12-16 36.20 37.00 35.25 35.60 0.0M
2024-12-13 36.95 37.60 36.05 36.40 0.0M
2024-12-12 37.95 37.95 37.00 37.00 0.0M
2024-12-11 37.00 37.40 36.80 37.00 0.0M
2024-12-10 37.70 38.00 37.15 37.25 0.0M
2024-12-09 39.30 40.60 37.80 38.00 0.0M
2024-12-06 39.25 40.10 38.85 39.50 0.0M
2024-12-05 40.40 42.90 39.80 40.10 0.0M
2024-12-04 37.75 39.50 36.95 39.00 0.0M
2024-12-03 36.90 37.20 36.80 36.90 0.0M
2024-12-02 36.80 37.30 36.50 36.50 0.0M
2024-11-29 36.30 37.85 36.25 36.80 0.0M
2024-11-28 36.85 36.90 36.05 36.60 0.0M
2024-11-27 38.60 38.60 36.80 36.80 0.0M
2024-11-26 38.85 39.20 38.30 38.30 0.0M
2024-11-25 38.65 38.80 38.05 38.05 0.0M
2024-11-22 39.00 39.40 38.55 38.60 0.0M
2024-11-21 38.50 38.75 37.75 38.70 0.0M
2024-11-20 38.65 38.90 37.55 38.50 0.0M
2024-11-19 37.80 39.60 37.80 38.30 0.0M
2024-11-18 37.55 37.95 36.90 37.40 0.0M
2024-11-15 37.80 37.80 36.85 37.55 0.0M
2024-11-14 37.65 37.65 36.85 36.85 0.0M
2024-11-13 37.50 38.35 37.25 37.50 0.0M
2024-11-12 37.85 38.90 37.30 37.50 0.0M
2024-11-11 37.90 38.15 37.20 37.30 0.0M
2024-11-08 39.50 39.50 37.85 37.90 0.0M
2024-11-07 38.45 39.50 37.30 39.10 0.0M
2024-11-06 37.15 37.30 36.60 36.90 0.0M
2024-11-05 36.95 38.45 36.95 37.80 0.0M
2024-11-04 37.65 37.65 36.95 36.95 0.0M
2024-11-01 37.30 37.60 36.95 37.60 0.0M
2024-10-30 37.65 38.25 37.10 37.10 0.0M
2024-10-29 37.70 37.85 37.00 37.35 0.1M
2024-10-28 38.95 39.05 37.70 37.70 0.0M
2024-10-25 38.00 38.40 37.95 38.20 0.0M
2024-10-24 38.90 39.45 38.00 38.00 0.0M
2024-10-23 38.30 38.80 38.30 38.80 0.0M
2024-10-22 38.75 38.80 38.25 38.30 0.0M
2024-10-21 38.00 39.25 38.00 38.75 0.0M
2024-10-18 38.90 38.90 37.70 37.70 0.0M
2024-10-17 38.00 38.95 37.85 38.50 0.0M
2024-10-16 37.30 37.35 36.80 37.10 0.0M
2024-10-15 37.35 38.65 37.25 37.40 0.0M
2024-10-14 36.75 37.30 36.65 36.85 0.0M
2024-10-11 38.00 38.10 36.80 36.80 0.0M
2024-10-09 38.90 39.35 37.40 37.55 0.0M
2024-10-08 39.20 39.60 38.05 38.20 0.0M
2024-10-07 38.60 39.85 37.90 38.65 0.0M
2024-10-04 37.05 39.60 37.05 38.15 0.0M
2024-10-01 37.15 37.80 36.65 36.85 0.0M
2024-09-30 37.05 37.55 36.50 36.65 0.3M
2024-09-27 37.20 37.40 36.65 37.20 0.0M
2024-09-26 37.00 37.30 36.60 36.65 0.0M
2024-09-25 36.50 37.00 36.10 36.85 0.0M
2024-09-24 36.20 36.40 35.80 36.00 0.1M
2024-09-23 36.75 36.75 35.95 36.20 0.0M
2024-09-20 37.35 37.35 36.05 36.10 0.0M
2024-09-19 36.75 36.75 36.15 36.50 0.0M
2024-09-18 36.60 37.55 35.80 35.80 0.0M
2024-09-16 36.15 36.70 35.90 36.50 0.0M
2024-09-13 35.75 35.90 35.25 35.70 0.0M
2024-09-12 35.85 35.85 35.15 35.50 0.0M
2024-09-11 35.00 35.30 34.50 34.80 0.0M
2024-09-10 36.50 37.50 34.70 35.05 0.0M
2024-09-09 34.40 36.00 34.40 35.85 0.0M
2024-09-06 35.80 36.25 35.45 35.65 0.0M
2024-09-05 37.00 37.50 35.70 35.70 0.0M
2024-09-04 35.30 37.25 35.20 36.50 0.0M
2024-09-03 39.85 39.85 38.50 38.50 0.0M
2024-09-02 40.10 40.10 39.15 39.15 0.0M
2024-08-30 40.35 41.60 39.50 39.50 0.0M
2024-08-29 40.10 40.95 39.45 40.45 0.0M
2024-08-28 41.50 41.50 40.20 40.30 0.0M
2024-08-27 43.35 43.35 40.75 41.70 0.0M
2024-08-26 39.00 40.70 38.10 40.70 0.0M
2024-08-23 37.10 37.40 36.30 37.00 0.0M
2024-08-22 37.45 37.95 37.10 37.15 0.0M
2024-08-21 37.95 37.95 37.20 37.30 0.0M
2024-08-20 37.45 38.50 37.40 37.60 0.0M
2024-08-19 36.90 37.50 36.45 36.90 0.0M
2024-08-16 36.25 36.90 36.25 36.60 0.0M
2024-08-15 36.15 36.50 35.70 35.85 0.0M
2024-08-14 35.85 36.50 35.65 36.10 0.0M
2024-08-13 36.40 36.40 35.40 35.55 0.0M
2024-08-12 36.00 36.50 35.65 36.00 0.0M
2024-08-09 36.50 36.80 35.60 35.70 0.0M
2024-08-08 36.30 36.35 35.10 35.50 0.0M
2024-08-07 34.40 36.35 34.20 36.35 0.0M
2024-08-06 36.45 36.80 32.30 33.05 0.0M
2024-08-05 39.05 39.10 35.85 35.85 0.0M
2024-08-02 41.30 41.30 39.80 39.80 0.0M
2024-08-01 41.50 42.20 41.20 42.00 0.0M
2024-07-31 40.75 41.00 40.35 40.50 0.0M
2024-07-30 40.00 41.00 39.40 41.00 0.0M
2024-07-29 41.60 42.30 40.00 40.00 0.0M
2024-07-26 41.10 42.00 40.00 41.35 0.0M
2024-07-23 42.45 42.75 42.00 42.05 0.0M
2024-07-22 43.80 43.90 41.30 41.70 0.0M
2024-07-19 45.50 45.75 43.80 43.80 0.0M
2024-07-18 46.35 46.70 45.20 45.25 0.0M
2024-07-17 46.40 47.20 46.00 46.45 0.0M
2024-07-16 46.00 46.70 45.80 45.85 0.0M
2024-07-15 46.60 47.15 45.90 45.90 0.0M
2024-07-12 46.60 47.05 46.20 46.80 0.0M
2024-07-11 47.80 47.85 46.60 46.60 0.0M
2024-07-10 46.30 47.60 46.30 47.60 0.0M
2024-07-09 48.25 48.95 46.50 46.55 0.0M
2024-07-08 50.90 51.00 48.20 48.40 0.0M
2024-07-05 48.80 49.90 48.05 49.70 0.0M
2024-07-04 48.05 48.70 47.60 48.10 0.0M
2024-07-03 47.50 49.20 47.10 48.45 0.0M
2024-07-02 48.00 48.05 46.95 47.05 0.0M
2024-07-01 48.15 48.45 47.15 47.15 0.0M
2024-06-28 47.30 48.15 47.30 47.80 0.0M
2024-06-27 48.05 48.05 47.00 47.00 0.0M
2024-06-26 48.20 48.50 47.75 48.05 0.0M
2024-06-25 47.70 48.50 47.05 47.40 0.0M
2024-06-24 49.50 49.50 47.75 47.75 0.0M
2024-06-21 46.90 50.30 46.60 49.00 0.0M
2024-06-20 46.50 47.40 46.50 46.90 0.0M
2024-06-19 48.10 48.20 46.55 46.60 0.0M
2024-06-18 49.00 49.20 47.40 47.40 0.0M
2024-06-17 48.75 49.10 48.00 48.50 0.0M
2024-06-14 49.30 49.30 47.65 47.80 0.0M
2024-06-13 49.30 50.50 48.55 48.65 0.0M
2024-06-12 46.55 49.95 46.55 49.30 0.0M
2024-06-11 48.80 49.10 46.70 47.25 0.0M
2024-06-07 50.00 50.00 48.25 49.05 0.0M
2024-06-06 52.00 52.50 49.80 50.10 0.0M
2024-06-05 53.80 56.50 49.35 50.70 0.0M
2024-06-04 53.50 53.50 53.50 53.50 0.0M
2024-06-03 48.65 48.65 48.55 48.65 0.0M
2024-05-31 44.95 45.50 44.10 44.25 0.0M
2024-05-30 45.00 47.25 44.65 44.80 0.0M
2024-05-29 45.25 45.45 44.15 45.25 0.0M
2024-05-28 45.90 46.35 44.80 44.95 0.0M
2024-05-27 44.30 45.80 44.15 45.50 0.0M
2024-05-24 43.00 45.95 43.00 44.00 0.0M
2024-05-23 45.35 45.35 43.30 43.45 0.0M
2024-05-22 44.15 46.50 43.95 46.00 0.0M
2024-05-21 40.05 43.50 40.05 43.50 0.0M
2024-05-20 40.10 40.10 39.50 39.55 0.0M
2024-05-17 39.85 39.95 39.60 39.95 0.0M
2024-05-16 39.90 40.10 39.25 39.75 0.0M
2024-05-15 40.45 40.45 39.50 39.55 0.0M
2024-05-14 40.00 40.65 39.80 39.90 0.0M
2024-05-13 40.15 40.15 39.25 39.40 0.0M
2024-05-10 40.40 40.40 39.25 40.05 0.0M
2024-05-09 40.95 41.25 39.90 40.00 0.0M
2024-05-08 40.35 41.00 40.35 40.75 0.0M
2024-05-07 41.85 41.85 40.25 40.80 0.0M
2024-05-06 41.85 41.85 41.10 41.20 0.0M
2024-05-03 42.60 42.75 41.20 41.35 0.0M
2024-05-02 42.00 42.30 41.50 41.90 0.0M
2024-04-30 42.50 42.50 41.75 42.20 0.0M
2024-04-29 42.05 42.05 41.40 41.75 0.0M
2024-04-26 42.50 42.50 41.05 41.35 0.0M
2024-04-25 41.65 42.10 40.75 41.20 0.0M
2024-04-24 40.55 41.50 40.50 41.30 0.0M
2024-04-23 40.00 40.40 39.30 39.65 0.0M
2024-04-22 40.45 40.70 39.25 39.30 0.0M
2024-04-19 42.35 42.35 39.60 40.40 0.0M
2024-04-18 42.70 43.25 41.95 42.65 0.0M
2024-04-17 43.40 43.45 42.35 42.50 0.0M
2024-04-16 43.95 44.00 41.85 42.25 0.0M
2024-04-15 44.75 44.80 43.80 43.90 0.0M
2024-04-12 45.60 46.35 45.10 45.10 0.0M
2024-04-11 46.95 46.95 45.20 45.30 0.0M
2024-04-10 47.00 47.40 46.75 47.40 0.0M
2024-04-09 47.55 47.80 46.45 46.60 0.0M
2024-04-08 47.60 47.65 47.05 47.45 0.0M
2024-04-03 48.50 48.60 47.00 47.00 0.0M
2024-04-02 50.50 50.50 48.35 48.35 0.0M
2024-04-01 48.70 49.80 48.35 49.55 0.0M
2024-03-29 48.95 49.90 48.50 48.50 0.0M
2024-03-28 50.40 50.40 48.45 48.80 0.0M
2024-03-27 50.80 50.80 49.80 50.40 0.0M
2024-03-26 49.50 52.60 49.45 51.00 0.0M
2024-03-25 49.40 50.10 48.55 48.60 0.0M
2024-03-22 50.20 51.00 49.20 49.40 0.0M
2024-03-21 50.80 51.70 50.40 50.40 0.0M
2024-03-20 52.00 52.70 50.00 50.00 0.0M
2024-03-19 53.00 53.10 51.80 51.80 0.0M
2024-03-18 54.00 54.90 52.00 52.40 0.0M
2024-03-15 56.70 56.70 53.60 54.20 0.0M
2024-03-14 57.40 60.00 55.70 56.80 0.0M
2024-03-13 57.00 58.20 53.20 55.00 0.0M
2024-03-12 54.60 58.20 54.20 56.20 0.0M
2024-03-11 54.80 57.50 53.10 54.50 0.0M
2024-03-08 58.50 59.50 52.10 53.90 0.0M
2024-03-07 54.20 56.80 53.00 56.80 0.0M
2024-03-06 47.25 51.70 47.15 51.70 0.0M
2024-03-05 46.50 48.20 46.05 47.00 0.0M
2024-03-04 46.70 46.95 45.55 46.30 0.0M
2024-03-01 46.60 46.95 44.85 46.25 0.0M
2024-02-29 42.95 46.55 42.95 45.90 0.0M
2024-02-27 43.50 44.40 42.20 42.40 0.0M
2024-02-26 42.60 43.25 42.60 43.00 0.0M
2024-02-23 44.55 44.65 42.55 42.55 0.0M
2024-02-22 44.50 44.75 43.55 43.90 0.0M
2024-02-21 43.65 44.50 43.65 44.00 0.0M
2024-02-20 44.90 44.90 43.45 44.00 0.0M
2024-02-19 45.10 45.45 44.70 44.70 0.0M
2024-02-16 44.10 45.20 44.00 44.80 0.0M
2024-02-15 42.30 44.10 42.30 43.80 0.0M
2024-02-05 43.65 43.65 42.45 42.55 0.0M
2024-02-02 43.25 44.35 43.20 43.55 0.0M
2024-02-01 42.95 42.95 42.20 42.75 0.0M
2024-01-31 42.30 43.30 41.75 42.95 0.0M
2024-01-30 42.10 43.80 42.10 42.60 0.0M
2024-01-29 41.65 42.15 41.55 42.00 0.0M
2024-01-26 42.65 42.75 41.55 41.55 0.0M
2024-01-25 43.10 43.30 42.05 42.25 0.0M
2024-01-24 43.20 43.85 43.05 43.10 0.0M
2024-01-23 42.40 44.15 42.20 43.45 0.0M
2024-01-22 41.25 42.75 41.25 42.35 0.0M
2024-01-19 40.90 41.30 40.40 41.00 0.0M
2024-01-18 41.30 41.30 40.05 40.20 0.0M
2024-01-17 42.15 42.30 40.90 41.00 0.0M
2024-01-16 42.60 42.65 41.90 41.90 0.0M
2024-01-15 41.30 43.00 41.30 42.80 0.0M
2024-01-12 42.20 42.75 41.30 41.30 0.0M
2024-01-11 42.90 43.05 42.10 42.30 0.0M
2024-01-10 42.35 43.00 42.05 42.60 0.0M
2024-01-09 43.50 43.80 42.30 42.30 0.0M
2024-01-08 44.20 44.60 43.30 43.30 0.0M
2024-01-05 44.15 44.80 43.85 44.25 0.0M
2024-01-04 44.70 45.30 44.05 44.10 0.0M
2024-01-03 45.30 45.40 44.60 44.60 0.0M
2024-01-02 44.90 45.50 44.40 45.35 0.0M