元创精密

3685
🏛️ 中国台湾 →
28.80
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
2021-12-30 38.10 38.10 37.05 37.40 0.0M
2021-12-29 36.85 37.90 36.85 37.75 0.0M
2021-12-28 36.60 37.40 36.60 36.85 0.0M
2021-12-27 37.30 37.35 36.60 36.70 0.0M
2021-12-24 38.10 38.65 37.30 37.30 0.0M
2021-12-23 37.70 38.20 37.35 37.80 0.0M
2021-12-22 38.10 38.15 37.85 37.90 0.0M
2021-12-21 38.05 38.15 37.65 37.85 0.0M
2021-12-20 37.00 39.60 37.00 38.05 0.0M
2021-12-17 37.95 38.00 37.30 37.35 0.0M
2021-12-16 38.90 38.90 37.80 37.90 0.0M
2021-12-15 38.00 39.50 37.80 38.35 0.0M
2021-12-14 38.85 39.05 37.50 37.50 0.0M
2021-12-13 39.70 39.95 38.75 38.85 0.0M
2021-12-10 41.35 41.35 39.75 39.75 0.0M
2021-12-09 41.40 41.90 39.50 41.00 0.0M
2021-12-08 41.80 44.00 40.35 41.10 0.0M
2021-12-07 45.40 45.40 41.40 41.40 0.0M
2021-12-06 38.20 41.30 38.20 41.30 0.0M
2021-12-03 38.50 38.50 37.30 37.55 0.0M
2021-12-02 40.20 40.85 37.75 37.80 0.0M
2021-12-01 37.45 40.90 37.30 40.15 0.0M
2021-11-30 37.15 38.80 37.15 37.40 0.0M
2021-11-29 36.20 39.45 34.95 37.20 0.0M
2021-11-26 39.60 39.60 37.05 38.00 0.0M
2021-11-25 42.40 42.40 39.90 40.05 0.0M
2021-11-24 40.50 42.90 40.50 41.10 0.0M
2021-11-23 42.00 45.80 40.50 40.50 0.0M
2021-11-22 38.10 41.90 38.10 41.90 0.0M
2021-11-19 40.50 40.60 37.60 38.10 0.0M
2021-11-18 41.55 41.70 39.10 39.10 0.0M
2021-11-17 41.40 43.40 40.45 40.85 0.0M
2021-11-16 47.50 47.50 39.80 41.05 0.0M
2021-11-15 43.20 43.20 43.20 43.20 0.0M
2021-11-12 37.55 39.30 37.55 39.30 0.0M
2021-11-11 32.70 35.75 32.70 35.75 0.0M
2021-11-10 32.35 35.60 32.35 32.50 0.0M
2021-11-09 33.20 34.00 32.10 32.40 0.0M
2021-11-08 32.50 34.65 32.50 34.05 0.0M
2021-11-05 32.15 32.95 32.10 32.80 0.0M
2021-11-04 32.00 33.40 31.95 32.00 0.0M
2021-11-03 32.05 32.60 31.70 31.70 0.0M
2021-11-02 32.00 32.20 32.00 32.00 0.0M
2021-11-01 31.25 32.90 31.25 32.00 0.0M
2021-10-29 33.00 33.00 31.65 31.75 0.0M
2021-10-28 33.90 33.90 32.40 32.90 0.0M
2021-10-27 34.60 34.60 32.00 33.00 0.0M
2021-10-26 36.85 36.85 34.30 34.60 0.0M
2021-10-25 34.50 34.50 32.60 33.85 0.0M
2021-10-22 34.45 34.45 32.45 33.60 0.0M
2021-10-21 31.35 31.35 31.35 31.35 0.0M
2021-10-20 28.50 28.50 28.50 28.50 0.0M
2021-10-19 23.60 25.95 23.60 25.95 0.0M
2021-10-18 23.60 23.60 23.60 23.60 0.0M
2021-10-15 23.50 24.00 23.50 23.95 0.0M
2021-10-14 23.85 24.10 23.30 23.30 0.0M
2021-10-13 23.35 23.85 23.35 23.50 0.0M
2021-10-12 22.30 23.80 22.30 23.15 0.0M
2021-10-08 21.60 22.50 21.50 22.10 0.0M
2021-10-07 21.55 21.85 21.50 21.85 0.0M
2021-10-06 21.90 21.90 21.50 21.50 0.0M
2021-10-05 21.80 21.80 21.20 21.20 0.0M
2021-10-04 22.60 22.60 21.60 21.80 0.0M
2021-10-01 23.45 23.45 21.90 22.05 0.0M
2021-09-30 21.80 22.00 21.80 22.00 0.0M
2021-09-29 22.20 22.20 21.60 21.80 0.0M
2021-09-28 23.15 23.35 22.70 22.80 0.0M
2021-09-27 24.10 24.10 23.10 23.15 0.0M
2021-09-24 23.85 24.60 23.85 24.05 0.0M
2021-09-23 23.80 24.35 23.80 24.05 0.0M
2021-09-22 24.10 24.10 23.85 24.00 0.0M
2021-09-17 24.55 25.50 24.55 24.80 0.0M
2021-09-16 24.55 24.55 24.55 24.55 0.0M
2021-09-15 24.95 25.10 24.85 24.85 0.0M
2021-09-14 24.30 24.90 24.30 24.70 0.0M
2021-09-13 25.00 25.00 24.90 25.00 0.0M
2021-09-10 25.45 26.20 25.00 25.00 0.0M
2021-09-09 24.80 24.80 24.70 24.70 0.0M
2021-09-08 24.70 24.70 24.70 24.70 0.0M
2021-09-07 25.20 26.75 24.30 25.20 0.0M
2021-09-06 25.10 25.45 25.00 25.00 0.0M
2021-09-03 23.55 24.65 23.55 24.40 0.0M
2021-09-02 23.90 23.90 23.70 23.70 0.0M
2021-09-01 24.35 24.35 23.90 23.90 0.0M
2021-08-31 23.90 24.35 23.70 24.35 0.0M
2021-08-30 25.00 25.55 23.80 24.45 0.0M
2021-08-27 23.55 23.60 23.45 23.50 0.0M
2021-08-26 23.40 23.60 23.40 23.55 0.0M
2021-08-25 23.10 23.45 23.10 23.30 0.0M
2021-08-24 23.45 23.50 23.45 23.50 0.0M
2021-08-23 23.65 24.30 23.45 23.45 0.0M
2021-08-20 23.60 23.60 22.30 22.70 0.0M
2021-08-19 24.90 24.90 23.60 23.60 0.0M
2021-08-18 25.70 25.70 25.50 25.50 0.0M
2021-08-17 25.10 25.45 24.80 25.30 0.0M
2021-08-16 25.45 25.50 24.55 25.10 0.0M
2021-08-12 25.65 26.05 25.65 25.90 0.0M
2021-08-11 26.20 26.50 25.55 25.65 0.0M
2021-08-10 26.45 26.45 26.05 26.25 0.0M
2021-08-09 26.50 26.80 26.50 26.50 0.0M
2021-08-06 26.50 26.60 26.45 26.45 0.0M
2021-08-05 26.35 26.50 26.35 26.50 0.0M
2021-08-04 26.50 26.70 26.30 26.35 0.0M
2021-08-03 26.60 26.80 26.55 26.55 0.0M
2021-08-02 26.75 26.85 26.45 26.80 0.0M
2021-07-30 26.55 26.90 26.55 26.90 0.0M
2021-07-29 27.00 27.00 27.00 27.00 0.0M
2021-07-28 27.35 27.35 26.00 26.50 0.0M
2021-07-27 27.55 27.55 27.05 27.05 0.0M
2021-07-26 27.35 28.00 27.35 27.50 0.0M
2021-07-23 27.00 28.00 27.00 27.15 0.0M
2021-07-22 27.00 27.00 26.75 26.75 0.0M
2021-07-21 26.80 27.00 26.80 26.80 0.0M
2021-07-20 27.20 27.40 26.75 26.75 0.0M
2021-07-19 28.30 28.30 27.50 27.70 0.0M
2021-07-16 27.50 27.90 27.45 27.45 0.0M
2021-07-15 26.85 27.60 26.85 27.00 0.0M
2021-07-14 27.25 27.45 26.00 26.75 0.0M
2021-07-13 27.55 28.35 27.50 27.50 0.0M
2021-07-12 27.45 27.70 27.00 27.55 0.0M
2021-07-09 28.25 28.25 27.70 28.05 0.0M
2021-07-08 28.60 29.25 27.95 28.15 0.0M
2021-07-07 30.50 32.10 28.05 28.55 0.0M
2021-07-06 27.30 29.90 27.30 29.90 0.0M
2021-07-05 26.60 27.40 26.50 27.20 0.0M
2021-07-02 27.05 27.05 26.55 27.00 0.0M
2021-07-01 27.30 27.30 26.50 27.05 0.0M
2021-06-30 26.90 27.45 26.65 27.30 0.0M
2021-06-29 27.00 27.00 26.55 26.90 0.0M
2021-06-28 27.00 27.05 26.90 27.05 0.0M
2021-06-25 26.90 27.00 26.55 27.00 0.0M
2021-06-24 27.05 27.05 26.20 26.95 0.0M
2021-06-23 26.10 26.50 26.00 26.50 0.0M
2021-06-22 26.35 26.95 25.95 26.00 0.0M
2021-06-21 26.20 26.80 26.20 26.70 0.0M
2021-06-18 26.20 26.70 26.20 26.70 0.0M
2021-06-17 26.55 26.90 25.65 26.60 0.0M
2021-06-16 26.60 26.60 26.35 26.55 0.0M
2021-06-15 26.60 27.25 26.50 27.25 0.0M
2021-06-11 26.55 27.30 26.50 27.30 0.0M
2021-06-10 27.05 27.50 26.65 26.65 0.0M
2021-06-08 26.30 27.10 26.30 27.10 0.0M
2021-06-07 26.75 27.10 26.40 26.95 0.0M
2021-06-04 27.00 27.05 26.70 26.95 0.0M
2021-06-03 27.80 27.90 27.05 27.30 0.0M
2021-06-02 27.00 27.80 26.05 27.80 0.0M
2021-06-01 26.90 27.40 26.55 26.80 0.0M
2021-05-31 26.85 27.70 26.85 27.40 0.0M
2021-05-28 26.15 28.05 26.10 27.10 0.0M
2021-05-27 26.60 27.00 26.40 27.00 0.0M
2021-05-26 27.45 27.50 26.15 27.50 0.0M
2021-05-25 27.10 27.60 26.60 27.45 0.0M
2021-05-24 27.50 27.50 27.05 27.50 0.0M
2021-05-21 26.75 28.00 26.55 28.00 0.0M
2021-05-20 26.55 26.90 26.10 26.60 0.0M
2021-05-19 27.40 27.40 26.10 27.20 0.0M
2021-05-18 23.65 26.15 23.65 26.15 0.0M
2021-05-17 23.85 25.00 23.80 23.80 0.0M
2021-05-14 26.50 26.60 25.50 26.40 0.0M
2021-05-13 25.00 26.70 25.00 26.60 0.0M
2021-05-12 26.35 27.35 25.30 26.30 0.0M
2021-05-11 29.70 29.70 27.20 28.10 0.0M
2021-05-10 30.95 30.95 29.70 30.15 0.0M
2021-05-07 29.00 30.30 28.95 30.30 0.0M
2021-05-06 29.15 29.15 28.40 28.40 0.0M
2021-05-05 29.30 30.30 28.20 28.20 0.0M
2021-05-04 30.10 30.10 27.10 28.40 0.0M
2021-05-03 31.80 31.80 30.00 30.10 0.0M
2021-04-29 31.80 31.95 31.10 31.60 0.0M
2021-04-28 31.60 31.75 31.30 31.40 0.0M
2021-04-27 32.10 32.10 31.30 31.75 0.0M
2021-04-26 32.00 32.15 31.70 31.95 0.0M
2021-04-23 32.65 32.95 31.65 32.10 0.0M
2021-04-22 33.40 34.00 32.05 32.65 0.0M
2021-04-21 31.80 32.25 31.80 31.85 0.0M
2021-04-20 32.05 32.50 32.00 32.20 0.0M
2021-04-19 33.80 33.80 32.75 32.80 0.0M
2021-04-16 34.20 34.25 33.55 34.00 0.0M
2021-04-15 34.00 35.00 33.20 34.00 0.0M
2021-04-14 33.50 34.50 31.25 34.00 0.0M
2021-04-13 37.40 37.95 33.50 33.50 0.0M
2021-04-12 33.90 34.50 33.40 34.50 0.0M
2021-04-09 32.00 32.00 31.25 31.40 0.0M
2021-04-08 32.25 32.70 31.90 32.05 0.0M
2021-04-07 33.10 33.10 31.95 32.25 0.0M
2021-04-06 33.55 34.20 32.20 32.55 0.0M
2021-04-01 32.95 33.90 32.55 33.55 0.0M
2021-03-31 32.05 33.80 32.05 32.65 0.0M
2021-03-30 31.50 32.80 31.10 32.20 0.0M
2021-03-29 31.80 32.30 31.35 31.45 0.0M
2021-03-26 31.70 32.40 31.20 31.80 0.0M
2021-03-25 31.55 32.15 31.45 31.60 0.0M
2021-03-24 33.20 33.45 31.65 31.70 0.0M
2021-03-23 34.20 34.20 32.00 32.65 0.0M
2021-03-22 33.60 34.55 33.15 33.15 0.0M
2021-03-19 32.70 33.30 32.10 33.10 0.0M
2021-03-18 32.40 32.70 31.90 32.70 0.0M
2021-03-17 33.55 33.55 32.20 32.40 0.0M
2021-03-16 32.70 33.05 32.35 33.05 0.0M
2021-03-15 33.85 33.85 32.50 32.55 0.0M
2021-03-12 34.10 34.10 32.90 33.40 0.0M
2021-03-11 33.80 34.90 33.25 34.05 0.0M
2021-03-10 33.50 35.00 32.20 33.25 0.0M
2021-03-09 33.55 34.15 31.65 32.15 0.0M
2021-03-08 35.70 36.30 33.55 33.55 0.0M
2021-03-05 33.50 36.35 33.50 35.10 0.0M
2021-03-04 30.90 33.10 30.80 33.10 0.0M
2021-03-03 30.75 30.75 29.75 30.10 0.0M
2021-03-02 30.25 31.70 29.75 29.75 0.0M
2021-02-26 30.60 31.20 29.70 29.70 0.0M
2021-02-25 30.55 32.30 30.55 31.20 0.0M
2021-02-24 35.05 35.75 31.45 31.45 0.0M
2021-02-23 36.85 37.55 34.90 34.90 0.0M
2021-02-22 37.50 39.20 36.90 37.05 0.0M
2021-02-19 38.80 38.80 37.05 37.45 0.0M
2021-02-18 36.80 39.15 36.50 38.50 0.0M
2021-02-17 44.05 44.05 36.35 38.10 0.0M
2021-02-05 40.05 40.05 40.05 40.05 0.0M
2021-02-04 34.95 36.45 33.30 36.45 0.0M
2021-02-03 30.50 33.15 30.50 33.15 0.0M
2021-02-02 30.15 32.20 30.15 31.90 0.0M
2021-02-01 31.85 32.65 31.85 31.85 0.0M
2021-01-29 33.90 34.10 32.50 32.85 0.0M
2021-01-28 32.55 34.00 32.40 33.75 0.0M
2021-01-27 30.90 33.20 30.90 33.20 0.0M
2021-01-26 30.80 31.15 30.00 30.20 0.0M
2021-01-25 29.95 30.80 29.55 30.80 0.0M
2021-01-22 30.95 30.95 29.60 29.95 0.0M
2021-01-21 29.15 31.65 29.15 31.00 0.0M
2021-01-20 33.50 33.50 30.85 30.85 0.0M
2021-01-19 37.25 37.25 31.50 31.50 0.0M
2021-01-18 33.90 33.90 33.90 33.90 0.0M
2021-01-15 30.85 30.85 30.85 30.85 0.0M
2021-01-14 28.05 28.05 28.05 28.05 0.0M
2021-01-13 23.95 25.50 23.70 25.50 0.0M
2021-01-12 22.10 23.20 22.10 23.20 0.0M
2021-01-11 19.45 21.10 19.45 21.10 0.0M
2021-01-08 19.20 19.45 18.90 19.20 0.0M
2021-01-07 19.10 19.85 19.10 19.25 0.0M
2021-01-06 19.15 19.15 19.10 19.10 0.0M
2021-01-05 19.50 19.60 19.05 19.05 0.0M
2021-01-04 19.40 20.00 19.20 19.20 0.0M