泰咏电子

6266
🏛️ 中国台湾 →
29.95
最后更新: 2025-09-30
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
2022-12-30 24.15 24.20 23.85 23.85 0.0M
2022-12-29 24.10 24.20 23.80 24.00 0.0M
2022-12-28 24.65 24.75 24.15 24.30 0.0M
2022-12-27 24.90 25.05 24.75 24.80 0.0M
2022-12-26 25.50 25.65 24.85 24.85 0.0M
2022-12-23 24.80 25.75 24.60 25.45 0.0M
2022-12-22 24.60 25.00 24.60 24.95 0.0M
2022-12-21 24.90 25.10 24.40 24.40 0.0M
2022-12-20 25.05 25.65 24.70 24.85 0.0M
2022-12-19 25.90 25.90 24.95 25.00 0.0M
2022-12-16 26.25 26.45 25.95 25.95 0.0M
2022-12-15 26.10 26.90 26.05 26.80 0.0M
2022-12-14 26.70 26.90 25.95 26.15 0.0M
2022-12-13 25.30 26.60 25.30 26.55 0.0M
2022-12-12 25.35 25.50 25.20 25.20 0.0M
2022-12-09 26.00 26.05 25.45 25.50 0.0M
2022-12-08 25.10 25.80 25.00 25.60 0.0M
2022-12-07 25.20 25.65 24.85 25.15 0.0M
2022-12-06 26.05 26.05 25.30 25.30 0.0M
2022-12-05 25.85 26.20 25.85 26.00 0.0M
2022-12-02 25.80 26.05 25.65 25.70 0.0M
2022-12-01 25.65 26.10 25.65 25.80 0.0M
2022-11-30 25.35 25.70 25.20 25.55 0.0M
2022-11-29 25.05 25.40 25.05 25.20 0.0M
2022-11-28 24.75 25.10 24.45 25.05 0.0M
2022-11-25 25.20 25.45 25.00 25.00 0.0M
2022-11-24 25.50 25.50 25.05 25.20 0.0M
2022-11-23 25.20 25.45 25.05 25.25 0.0M
2022-11-22 25.25 25.35 24.90 25.00 0.0M
2022-11-21 25.15 25.40 24.75 25.25 0.0M
2022-11-18 25.65 25.70 25.00 25.00 0.0M
2022-11-17 24.90 25.65 24.85 25.50 0.0M
2022-11-16 25.15 25.45 24.90 24.90 0.0M
2022-11-15 25.10 25.40 24.75 25.05 0.0M
2022-11-14 24.85 25.15 24.70 24.85 0.0M
2022-11-11 25.60 25.85 24.55 24.70 0.0M
2022-11-10 26.60 26.60 24.75 24.80 0.0M
2022-11-09 24.15 25.60 24.15 25.60 0.0M
2022-11-08 23.45 23.70 23.20 23.30 0.0M
2022-11-07 23.20 23.50 23.20 23.35 0.0M
2022-11-04 22.90 23.15 22.65 23.15 0.0M
2022-11-03 22.85 23.20 22.55 22.95 0.0M
2022-11-02 22.79 22.99 22.69 22.74 0.0M
2022-11-01 22.65 22.84 22.60 22.69 0.0M
2022-10-31 22.11 22.65 22.11 22.45 0.0M
2022-10-28 22.40 22.69 21.96 21.96 0.0M
2022-10-27 21.77 22.79 21.77 22.79 0.0M
2022-10-26 21.62 22.01 21.53 21.72 0.0M
2022-10-25 22.06 22.06 21.53 21.62 0.0M
2022-10-24 22.84 22.84 22.11 22.11 0.0M
2022-10-21 22.21 22.55 22.11 22.30 0.0M
2022-10-20 22.40 22.84 22.01 22.50 0.0M
2022-10-19 22.60 22.89 22.40 22.50 0.0M
2022-10-18 22.35 22.69 22.35 22.55 0.0M
2022-10-17 22.06 22.35 21.48 22.26 0.0M
2022-10-14 21.96 22.35 21.67 22.30 0.0M
2022-10-13 22.84 22.94 21.43 21.43 0.0M
2022-10-12 22.89 23.04 22.60 22.84 0.0M
2022-10-11 23.18 23.18 22.69 22.89 0.0M
2022-10-07 23.04 23.33 22.89 23.33 0.0M
2022-10-06 22.99 23.08 22.84 23.04 0.0M
2022-10-05 23.38 23.52 22.84 23.04 0.0M
2022-10-04 23.08 23.23 22.79 23.18 0.0M
2022-10-03 22.55 22.99 22.50 22.74 0.0M
2022-09-30 22.50 22.89 22.11 22.60 0.0M
2022-09-29 22.50 22.89 22.45 22.60 0.0M
2022-09-28 23.62 23.62 22.06 22.06 0.0M
2022-09-27 22.89 23.57 22.65 23.47 0.0M
2022-09-26 23.77 23.77 22.50 22.69 0.0M
2022-09-23 24.50 24.59 23.77 23.77 0.0M
2022-09-22 24.20 24.50 23.86 24.35 0.0M
2022-09-21 24.55 24.69 24.16 24.20 0.0M
2022-09-20 23.77 24.69 23.77 24.69 0.0M
2022-09-19 24.40 24.40 23.72 23.77 0.0M
2022-09-16 24.64 24.64 24.20 24.35 0.0M
2022-09-15 24.98 25.03 24.40 24.45 0.0M
2022-09-14 24.11 24.79 24.06 24.74 0.0M
2022-09-13 24.50 24.79 24.35 24.59 0.0M
2022-09-12 25.52 25.52 24.20 24.40 0.0M
2022-09-08 25.71 26.20 25.71 25.96 0.0M
2022-09-07 25.47 25.76 25.13 25.62 0.0M
2022-09-06 26.74 26.74 25.32 25.42 0.0M
2022-09-05 26.59 26.88 26.05 26.30 0.0M
2022-09-02 27.03 27.27 26.01 26.40 0.0M
2022-09-01 27.08 27.56 26.93 27.03 0.0M
2022-08-31 27.37 27.71 27.03 27.42 0.0M
2022-08-30 26.88 27.61 26.83 27.22 0.0M
2022-08-29 25.96 26.74 25.71 26.64 0.0M
2022-08-26 26.98 27.22 26.69 26.88 0.0M
2022-08-25 26.69 27.08 26.59 26.69 0.0M
2022-08-24 27.03 27.37 26.40 26.49 0.0M
2022-08-23 26.79 26.98 25.91 26.83 0.0M
2022-08-22 27.86 27.86 26.74 27.08 0.0M
2022-08-19 27.47 27.91 27.03 27.76 0.0M
2022-08-18 27.13 27.61 26.79 27.17 0.0M
2022-08-17 26.64 27.52 26.30 27.17 0.0M
2022-08-16 26.05 26.98 25.96 26.30 0.0M
2022-08-15 26.30 26.79 25.86 25.91 0.0M
2022-08-12 26.05 26.25 25.52 26.05 0.0M
2022-08-11 26.30 27.08 25.32 25.96 0.0M
2022-08-10 24.35 25.81 24.25 25.67 0.0M
2022-08-09 24.35 24.69 23.77 24.35 0.0M
2022-08-08 23.38 23.47 22.84 23.38 0.0M
2022-08-05 24.50 24.79 23.13 23.38 0.0M
2022-08-04 24.06 24.64 23.77 24.40 0.0M
2022-08-03 24.11 24.79 23.81 23.91 0.0M
2022-08-02 23.86 24.11 23.52 23.96 0.0M
2022-08-01 23.62 24.16 23.47 24.06 0.0M
2022-07-29 23.33 23.67 23.18 23.62 0.0M
2022-07-28 22.69 23.52 22.69 22.99 0.0M
2022-07-27 22.26 22.65 22.26 22.50 0.0M
2022-07-26 23.08 23.47 22.26 22.35 0.0M
2022-07-25 22.35 24.06 22.26 23.08 0.0M
2022-07-22 22.21 22.84 22.16 22.35 0.0M
2022-07-21 22.11 22.11 21.72 22.01 0.0M
2022-07-20 22.11 22.30 21.87 21.87 0.0M
2022-07-19 21.92 22.06 21.87 21.87 0.0M
2022-07-18 22.11 22.11 21.67 21.77 0.0M
2022-07-15 21.77 22.35 21.72 21.82 0.0M
2022-07-14 21.33 21.77 21.14 21.62 0.0M
2022-07-13 21.53 21.92 21.28 21.33 0.0M
2022-07-12 21.92 22.35 20.99 20.99 0.0M
2022-07-11 21.23 21.57 21.23 21.57 0.0M
2022-07-08 19.38 19.82 19.19 19.63 0.0M
2022-07-07 18.75 19.19 18.51 19.19 0.0M
2022-07-06 18.94 18.94 18.36 18.41 0.0M
2022-07-05 18.99 19.09 18.51 18.90 0.0M
2022-07-04 18.46 19.19 18.46 18.70 0.0M
2022-07-01 19.63 19.72 18.55 18.75 0.0M
2022-06-30 20.16 20.16 19.48 19.48 0.0M
2022-06-29 20.26 20.36 19.97 20.02 0.0M
2022-06-28 20.89 20.89 20.26 20.26 0.0M
2022-06-27 20.36 20.80 20.26 20.70 0.0M
2022-06-24 20.31 20.65 19.97 20.06 0.0M
2022-06-23 20.75 20.99 20.02 20.16 0.0M
2022-06-22 22.01 22.06 20.60 20.70 0.0M
2022-06-21 21.43 21.92 21.43 21.92 0.0M
2022-06-20 22.40 22.40 21.43 21.43 0.0M
2022-06-17 22.32 22.96 22.23 22.87 0.0M
2022-06-16 23.33 23.42 22.73 22.73 0.0M
2022-06-15 23.51 23.78 23.01 23.10 0.0M
2022-06-14 22.78 23.55 22.41 23.28 0.0M
2022-06-13 23.23 23.23 22.64 22.78 0.0M
2022-06-10 23.28 23.51 23.19 23.37 0.0M
2022-06-09 24.15 24.33 23.64 23.69 0.0M
2022-06-08 23.28 24.10 23.05 23.87 0.0M
2022-06-07 23.10 23.46 22.92 23.10 0.0M
2022-06-06 23.60 23.69 22.78 22.96 0.0M
2022-06-02 25.33 25.97 23.69 23.69 0.0M
2022-06-01 22.55 24.46 22.41 24.46 0.0M
2022-05-31 21.87 22.73 21.78 22.28 0.0M
2022-05-30 22.05 22.05 21.78 21.82 0.0M
2022-05-27 21.82 21.91 21.64 21.69 0.0M
2022-05-26 21.87 22.00 21.55 21.64 0.0M
2022-05-25 21.50 21.87 21.46 21.82 0.0M
2022-05-24 21.78 21.82 21.41 21.41 0.0M
2022-05-23 21.69 21.87 21.59 21.59 0.0M
2022-05-20 21.78 21.78 21.37 21.37 0.0M
2022-05-19 21.14 21.59 20.96 21.55 0.0M
2022-05-18 21.41 21.59 21.23 21.46 0.0M
2022-05-17 21.14 21.32 21.00 21.09 0.0M
2022-05-16 20.96 21.14 20.82 20.96 0.0M
2022-05-13 20.41 20.96 20.36 20.64 0.0M
2022-05-12 20.87 20.87 20.18 20.23 0.0M
2022-05-11 20.82 20.91 20.68 20.77 0.0M
2022-05-10 20.73 21.05 20.50 20.96 0.0M
2022-05-09 21.00 21.23 20.73 20.82 0.0M
2022-05-06 20.68 21.37 20.59 21.37 0.0M
2022-05-05 21.37 21.41 21.09 21.09 0.0M
2022-05-04 21.50 21.59 20.82 21.09 0.0M
2022-05-03 22.78 22.82 21.32 21.32 0.0M
2022-04-29 21.64 23.10 21.64 22.87 0.0M
2022-04-28 20.73 21.18 20.73 21.00 0.0M
2022-04-27 20.50 20.73 19.86 20.68 0.0M
2022-04-26 21.32 21.37 20.82 20.91 0.0M
2022-04-25 21.46 21.50 20.96 21.05 0.0M
2022-04-22 22.41 22.41 22.00 22.05 0.0M
2022-04-21 22.32 22.73 22.32 22.46 0.0M
2022-04-20 21.87 22.46 21.87 22.19 0.0M
2022-04-19 21.69 22.00 21.55 21.87 0.0M
2022-04-18 21.96 21.96 21.32 21.46 0.0M
2022-04-15 22.28 22.28 21.91 21.96 0.0M
2022-04-14 22.73 22.73 22.28 22.41 0.0M
2022-04-13 21.73 22.60 21.73 22.60 0.0M
2022-04-12 21.55 21.82 21.23 21.59 0.0M
2022-04-11 22.23 22.46 21.82 21.82 0.0M
2022-04-08 21.73 22.00 21.69 21.82 0.0M
2022-04-07 22.23 22.23 21.73 21.73 0.0M
2022-04-06 22.05 22.28 22.05 22.28 0.0M
2022-04-01 22.41 22.46 22.19 22.37 0.0M
2022-03-31 22.92 22.92 22.55 22.60 0.0M
2022-03-30 23.01 23.28 22.82 22.87 0.0M
2022-03-29 22.96 23.28 22.78 22.82 0.0M
2022-03-28 22.96 23.10 22.60 22.92 0.0M
2022-03-25 23.78 23.78 23.14 23.14 0.0M
2022-03-24 23.60 23.78 23.33 23.60 0.0M
2022-03-23 23.78 23.87 23.55 23.60 0.0M
2022-03-22 23.69 23.69 23.33 23.51 0.0M
2022-03-21 24.28 24.28 23.55 23.60 0.0M
2022-03-18 23.42 23.96 23.23 23.69 0.0M
2022-03-17 23.60 23.60 23.01 23.28 0.0M
2022-03-16 23.05 23.14 22.51 22.69 0.0M
2022-03-15 23.55 23.64 22.60 22.60 0.0M
2022-03-14 23.83 24.15 23.42 23.55 0.0M
2022-03-11 22.92 23.92 22.69 23.74 0.0M
2022-03-10 23.05 23.37 22.92 23.10 0.0M
2022-03-09 22.19 22.64 21.96 22.55 0.0M
2022-03-08 22.41 23.14 21.87 21.91 0.0M
2022-03-07 24.51 24.51 22.41 22.87 0.0M
2022-03-04 24.56 25.01 24.28 24.69 0.0M
2022-03-03 24.69 24.69 24.15 24.56 0.0M
2022-03-02 23.96 24.78 23.87 24.51 0.0M
2022-03-01 23.96 23.96 23.55 23.92 0.0M
2022-02-25 22.87 23.60 22.82 23.33 0.0M
2022-02-24 23.55 23.60 22.14 22.32 0.0M
2022-02-23 23.19 23.96 23.19 23.87 0.0M
2022-02-22 24.01 24.01 22.87 23.05 0.0M
2022-02-21 23.55 24.42 23.55 24.05 0.0M
2022-02-18 23.87 24.01 23.60 23.69 0.0M
2022-02-17 23.78 24.42 23.69 24.19 0.0M
2022-02-16 23.55 24.24 23.51 24.05 0.0M
2022-02-15 23.55 23.83 23.01 23.28 0.0M
2022-02-14 23.74 24.28 23.42 23.46 0.0M
2022-02-11 24.60 24.78 24.10 24.15 0.0M
2022-02-10 25.51 25.74 24.78 25.01 0.0M
2022-02-09 24.60 27.15 24.60 25.79 0.0M
2022-02-08 24.51 25.24 24.15 25.01 0.0M
2022-02-07 25.88 25.88 23.64 24.33 0.0M
2022-01-26 23.87 24.42 23.14 24.15 0.0M
2022-01-25 24.97 26.74 23.55 23.55 0.0M
2022-01-24 25.10 26.24 23.78 25.42 0.0M
2022-01-21 26.65 26.65 25.15 25.19 0.0M
2022-01-20 27.70 27.70 26.15 26.88 0.0M
2022-01-19 28.84 29.11 26.97 27.11 0.0M
2022-01-18 29.34 29.93 28.84 28.97 0.0M
2022-01-17 29.89 30.89 28.97 28.97 0.0M
2022-01-14 30.16 30.39 28.70 29.84 0.0M
2022-01-13 28.97 30.80 28.79 30.80 0.0M
2022-01-12 32.57 32.71 28.79 28.97 0.0M
2022-01-11 35.53 37.31 31.57 31.66 0.1M
2022-01-10 31.89 35.08 31.43 35.08 0.0M
2022-01-07 30.57 32.16 30.07 31.89 0.0M
2022-01-06 28.79 30.52 28.43 30.52 0.0M
2022-01-05 28.15 29.11 27.79 28.88 0.0M
2022-01-04 27.33 28.20 26.88 28.15 0.0M
2022-01-03 26.33 28.88 26.01 27.33 0.0M