健鼎科技

3044
🏛️ 中国台湾 →
290.00
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
2023-12-29 191.50 196.50 191.50 195.00 3.5M
2023-12-28 192.00 194.00 189.50 190.00 3.3M
2023-12-27 195.50 196.00 191.50 191.50 2.9M
2023-12-26 194.00 195.00 191.00 195.00 3.7M
2023-12-25 196.00 196.00 192.00 194.50 2.9M
2023-12-22 196.00 196.00 191.50 195.00 3.8M
2023-12-21 196.00 198.50 193.00 193.50 3.4M
2023-12-20 200.50 201.50 196.50 197.00 3.5M
2023-12-19 206.50 209.00 196.50 198.50 6.3M
2023-12-18 205.00 210.00 203.50 207.00 5.9M
2023-12-15 210.50 212.00 204.00 206.00 8.0M
2023-12-14 211.00 211.50 201.50 209.50 8.5M
2023-12-13 199.50 209.50 199.50 208.50 9.2M
2023-12-12 194.50 199.50 193.00 198.00 5.1M
2023-12-11 202.00 202.50 193.00 193.50 4.8M
2023-12-08 201.00 205.00 199.00 201.00 4.1M
2023-12-07 199.50 201.50 197.00 198.00 3.0M
2023-12-06 199.50 202.00 197.00 199.00 5.0M
2023-12-05 196.00 200.00 194.00 199.00 4.0M
2023-12-04 196.00 199.00 194.00 197.50 4.1M
2023-12-01 192.50 195.00 190.50 193.50 2.6M
2023-11-30 190.50 194.00 189.00 193.00 4.8M
2023-11-29 186.00 191.00 184.00 190.50 4.7M
2023-11-28 184.00 187.00 181.50 185.00 4.5M
2023-11-27 190.00 190.00 181.50 182.50 4.1M
2023-11-24 191.00 192.00 188.00 189.00 2.2M
2023-11-23 193.00 195.00 188.00 190.50 4.1M
2023-11-22 195.00 195.50 191.50 193.50 3.6M
2023-11-21 193.50 196.50 192.00 196.00 4.5M
2023-11-20 193.00 194.00 186.50 192.50 8.0M
2023-11-17 198.00 199.00 195.00 196.00 3.2M
2023-11-16 197.00 199.00 195.00 196.50 3.6M
2023-11-15 207.00 207.00 196.00 196.50 7.9M
2023-11-14 197.50 201.00 194.00 200.50 6.8M
2023-11-13 200.00 203.50 195.50 197.50 11.4M
2023-11-10 185.00 198.00 183.00 196.00 17.4M
2023-11-09 181.50 187.50 180.50 186.50 6.6M
2023-11-08 180.00 183.50 178.00 182.00 3.6M
2023-11-07 180.50 181.00 178.00 180.00 2.3M
2023-11-06 183.00 184.00 178.50 180.50 4.6M
2023-11-03 173.50 180.00 173.00 178.00 5.1M
2023-11-02 169.50 174.00 168.50 172.50 4.7M
2023-11-01 166.00 167.00 162.00 165.50 3.1M
2023-10-31 175.00 175.50 164.00 165.00 4.9M
2023-10-30 173.50 175.50 171.50 173.00 2.2M
2023-10-27 173.50 179.50 172.50 173.50 4.8M
2023-10-26 169.00 174.50 168.50 171.50 4.5M
2023-10-25 176.00 182.00 175.00 175.50 9.3M
2023-10-24 165.00 173.00 163.00 172.00 7.5M
2023-10-23 162.50 168.50 161.50 164.50 4.3M
2023-10-20 168.00 168.50 162.50 164.00 5.6M
2023-10-19 171.00 171.50 165.50 169.50 6.3M
2023-10-18 174.50 174.50 165.50 169.50 12.1M
2023-10-17 184.00 184.00 174.50 176.00 8.1M
2023-10-16 184.50 186.00 178.50 180.00 12.1M
2023-10-13 195.00 195.00 186.50 187.00 7.3M
2023-10-12 196.00 197.00 190.00 193.50 4.5M
2023-10-11 199.00 199.50 191.50 193.00 7.9M
2023-10-06 201.50 202.00 195.00 195.50 5.1M
2023-10-05 206.50 207.00 198.50 199.50 10.1M
2023-10-04 204.00 207.50 202.50 206.50 5.5M
2023-10-03 211.50 213.50 206.00 206.50 11.0M
2023-10-02 200.00 211.50 199.50 211.50 12.0M
2023-09-28 197.50 199.00 191.00 192.50 7.6M
2023-09-27 195.00 197.00 192.00 196.50 4.1M
2023-09-26 195.00 200.00 194.00 195.50 5.1M
2023-09-25 194.50 199.00 194.00 194.50 6.6M
2023-09-22 189.50 194.00 187.50 192.50 7.7M
2023-09-21 201.00 202.50 190.50 192.00 14.0M
2023-09-20 212.00 213.50 202.50 204.50 10.8M
2023-09-19 210.00 216.50 208.00 212.00 13.8M
2023-09-18 208.50 212.00 204.00 206.00 8.5M
2023-09-15 205.50 217.50 204.50 211.50 16.9M
2023-09-14 203.00 206.00 198.50 204.00 14.0M
2023-09-13 199.00 204.00 193.00 203.00 18.2M
2023-09-12 197.00 197.50 192.00 194.00 5.3M
2023-09-11 199.50 199.50 191.50 195.00 6.3M
2023-09-08 197.00 202.00 195.50 198.00 7.4M
2023-09-07 197.50 199.50 194.00 199.50 7.2M
2023-09-06 196.00 201.00 195.00 198.00 15.9M
2023-09-05 189.50 197.00 187.50 195.00 20.4M
2023-09-04 190.50 191.50 183.00 186.00 12.2M
2023-09-01 188.50 192.00 182.50 184.00 12.6M
2023-08-31 183.00 189.50 181.50 189.00 10.7M
2023-08-30 192.50 193.50 183.00 185.50 14.7M
2023-08-29 196.00 199.00 188.50 191.00 15.4M
2023-08-28 195.00 196.00 188.00 194.50 9.6M
2023-08-25 192.50 199.00 191.50 193.50 11.7M
2023-08-24 196.00 202.50 191.00 197.00 22.0M
2023-08-23 181.50 193.00 181.50 189.50 20.1M
2023-08-22 187.00 188.00 182.00 184.00 12.8M
2023-08-21 184.00 187.00 180.50 185.00 12.3M
2023-08-18 185.50 188.50 176.00 180.50 17.8M
2023-08-17 176.00 189.00 176.00 188.50 24.4M
2023-08-16 172.50 179.50 168.50 179.50 15.4M
2023-08-15 178.00 181.00 174.00 176.50 21.6M
2023-08-14 174.50 178.00 170.00 170.00 14.2M
2023-08-11 177.50 180.00 170.50 177.00 27.1M
2023-08-10 176.00 181.00 165.50 173.00 29.7M
2023-08-09 168.50 188.00 168.50 178.50 50.7M
2023-08-08 162.00 172.00 161.00 171.50 26.3M
2023-08-07 156.50 165.00 155.00 162.00 16.5M
2023-08-04 157.50 159.50 149.00 157.00 14.6M
2023-08-02 161.50 171.50 151.00 155.50 28.5M
2023-08-01 171.00 171.00 156.50 158.50 20.1M
2023-07-31 166.00 173.50 160.00 169.00 27.3M
2023-07-28 148.00 161.00 146.50 158.00 23.8M
2023-07-27 150.00 152.00 144.50 146.50 10.7M
2023-07-26 154.50 159.50 144.50 147.50 19.0M
2023-07-25 158.00 158.00 141.00 150.00 36.5M
2023-07-24 134.50 144.00 133.00 144.00 18.8M
2023-07-21 125.00 135.00 125.00 131.00 24.5M
2023-07-20 119.50 129.00 118.50 129.00 15.1M
2023-07-19 117.00 119.50 115.00 117.50 5.0M
2023-07-18 116.50 117.50 114.00 115.50 3.4M
2023-07-17 116.00 117.50 115.00 116.50 2.4M
2023-07-14 118.50 118.50 115.50 116.00 2.5M
2023-07-13 118.50 119.00 114.00 116.50 10.3M
2023-07-12 124.50 124.50 122.50 123.00 4.0M
2023-07-11 125.00 125.00 123.00 123.50 3.8M
2023-07-10 123.50 125.50 123.50 124.50 3.1M
2023-07-07 126.50 126.50 123.50 124.00 3.4M
2023-07-06 125.50 126.00 124.00 125.00 1.8M
2023-07-05 125.00 126.50 125.00 125.00 2.0M
2023-07-04 125.00 125.50 123.00 125.00 2.9M
2023-07-03 124.00 125.50 122.00 124.00 4.3M
2023-06-30 122.00 124.00 121.00 123.50 3.5M
2023-06-29 121.50 122.00 120.00 121.50 1.9M
2023-06-28 120.50 122.50 120.00 121.00 1.7M
2023-06-27 119.00 120.50 118.50 119.50 3.2M
2023-06-26 121.50 121.50 118.50 119.50 4.2M
2023-06-21 121.00 123.50 121.00 122.50 2.9M
2023-06-20 121.00 121.50 119.50 120.00 2.8M
2023-06-19 122.50 123.00 121.00 121.00 2.8M
2023-06-16 122.50 124.00 121.00 122.50 5.3M
2023-06-15 122.00 123.00 120.00 122.50 3.2M
2023-06-14 125.00 125.00 121.00 122.00 3.8M
2023-06-13 126.00 126.50 123.50 124.00 4.1M
2023-06-12 124.00 125.50 122.50 125.00 3.5M
2023-06-09 127.00 127.00 124.00 125.50 2.1M
2023-06-08 127.50 128.50 125.00 126.00 2.9M
2023-06-07 127.50 129.00 125.50 127.00 5.3M
2023-06-06 125.00 126.00 122.00 125.50 3.2M
2023-06-05 125.50 126.00 123.50 125.00 4.1M
2023-06-02 130.00 131.00 126.00 127.00 4.8M
2023-06-01 128.50 131.00 126.50 129.00 6.4M
2023-05-31 127.50 129.50 125.00 128.50 8.6M
2023-05-30 126.50 128.50 124.00 127.00 14.1M
2023-05-29 120.00 126.00 119.00 125.50 14.8M
2023-05-26 122.00 122.00 117.00 117.00 5.7M
2023-05-25 122.00 123.00 120.00 120.50 4.8M
2023-05-24 125.00 125.00 121.50 122.50 3.4M
2023-05-23 127.00 128.00 123.00 125.00 6.6M
2023-05-22 127.00 130.00 123.00 125.50 11.0M
2023-05-19 113.50 123.50 113.00 122.00 6.7M
2023-05-18 112.50 114.00 112.50 113.50 1.1M
2023-05-17 110.50 113.50 110.50 113.00 1.1M
2023-05-16 107.50 111.50 107.50 110.50 2.0M
2023-05-15 108.00 109.50 108.00 108.50 1.1M
2023-05-12 106.50 109.00 106.50 108.50 1.0M
2023-05-11 109.00 109.50 105.00 107.00 2.8M
2023-05-10 115.00 116.00 108.00 109.50 4.1M
2023-05-09 117.50 117.50 116.50 117.00 0.3M
2023-05-08 117.00 117.50 116.00 117.50 0.5M
2023-05-05 117.00 117.00 116.00 116.50 0.6M
2023-05-04 115.50 117.50 115.00 117.00 1.3M
2023-05-03 117.00 117.00 115.50 116.00 0.2M
2023-05-02 116.00 117.00 115.50 117.00 0.5M
2023-04-28 115.00 116.00 115.00 115.00 0.6M
2023-04-27 113.00 116.50 112.50 114.50 3.3M
2023-04-26 111.50 114.00 111.00 113.50 3.6M
2023-04-25 117.50 117.50 113.50 113.50 3.1M
2023-04-24 117.50 117.50 113.50 114.50 3.6M
2023-04-21 116.50 118.00 116.00 116.50 2.8M
2023-04-20 118.00 118.00 115.00 115.00 0.9M
2023-04-19 116.00 118.00 115.50 118.00 1.2M
2023-04-18 116.00 116.50 115.00 116.00 0.8M
2023-04-17 115.50 117.00 115.00 116.00 1.2M
2023-04-14 115.00 116.00 114.50 116.00 1.0M
2023-04-13 114.50 115.50 114.00 115.00 1.1M
2023-04-12 115.00 115.50 113.50 113.50 1.1M
2023-04-11 113.00 115.00 112.00 114.50 1.4M
2023-04-10 112.50 113.50 112.00 113.00 0.8M
2023-04-07 113.00 113.50 112.50 112.50 0.5M
2023-04-06 112.00 113.50 110.50 113.00 1.0M
2023-03-31 112.50 113.00 111.00 112.00 1.5M
2023-03-30 113.00 113.00 111.50 112.50 0.8M
2023-03-29 111.50 113.50 111.00 112.50 0.9M
2023-03-28 113.00 113.00 110.50 111.50 1.2M
2023-03-27 111.50 113.50 111.00 113.00 1.9M
2023-03-24 109.50 112.50 109.50 112.00 2.6M
2023-03-23 109.00 110.00 108.00 109.50 0.9M
2023-03-22 108.00 109.50 107.50 109.00 1.0M
2023-03-21 107.50 108.00 106.00 108.00 1.0M
2023-03-20 107.50 107.50 106.00 106.00 1.1M
2023-03-17 106.00 108.50 105.00 108.50 2.0M
2023-03-16 108.00 109.00 105.00 105.00 2.0M
2023-03-15 109.50 109.50 108.00 109.50 1.2M
2023-03-14 108.00 108.50 107.00 108.50 1.2M
2023-03-13 108.00 109.00 106.50 108.00 1.9M
2023-03-10 110.00 110.50 106.50 108.00 2.3M
2023-03-09 109.50 111.50 108.50 111.00 1.7M
2023-03-08 107.50 109.50 107.00 109.00 1.5M
2023-03-07 106.50 108.50 106.50 108.00 1.7M
2023-03-06 106.50 107.00 105.50 106.50 0.9M
2023-03-03 105.50 106.50 105.00 106.00 0.9M
2023-03-02 104.50 105.50 104.00 105.50 1.2M
2023-03-01 104.50 104.50 103.00 103.50 0.9M
2023-02-24 104.00 106.00 104.00 105.00 2.0M
2023-02-23 102.50 103.00 101.50 103.00 0.8M
2023-02-22 102.00 102.50 101.50 102.50 0.5M
2023-02-21 102.50 103.00 102.00 103.00 0.9M
2023-02-20 102.00 103.00 102.00 102.50 0.5M
2023-02-17 102.00 103.00 101.50 102.00 0.5M
2023-02-16 103.00 103.50 102.50 103.00 0.8M
2023-02-15 101.00 102.50 101.00 102.00 0.8M
2023-02-14 102.50 102.50 101.00 101.00 0.4M
2023-02-13 101.00 102.00 100.50 102.00 0.5M
2023-02-10 102.00 102.00 100.50 101.00 1.0M
2023-02-09 102.50 103.00 101.50 102.00 0.7M
2023-02-08 103.00 104.00 102.50 102.50 1.1M
2023-02-07 102.50 103.00 101.50 103.00 1.0M
2023-02-06 102.50 103.00 101.50 102.50 1.2M
2023-02-03 103.50 104.50 101.50 103.00 2.7M
2023-02-02 102.00 104.00 101.50 103.50 2.8M
2023-02-01 99.60 101.00 99.50 101.00 1.6M
2023-01-31 99.70 102.00 99.00 99.00 3.3M
2023-01-30 99.20 99.80 98.80 99.00 2.4M
2023-01-17 98.70 99.40 98.30 98.30 0.8M
2023-01-16 98.50 99.30 98.40 98.70 0.3M
2023-01-13 99.20 100.50 98.10 98.10 0.7M
2023-01-12 100.50 100.50 98.00 98.00 1.4M
2023-01-11 101.50 102.50 100.00 100.00 1.6M
2023-01-10 99.50 101.50 98.60 100.50 1.6M
2023-01-09 98.00 99.60 97.40 99.60 1.1M
2023-01-06 97.40 98.00 96.70 97.20 1.1M
2023-01-05 95.50 98.40 95.40 98.30 1.7M
2023-01-04 94.40 95.20 94.10 95.00 0.6M
2023-01-03 94.30 95.00 93.60 94.90 0.5M