撼讯科技

6150
🏛️ 中国台湾 →
79.10
最后更新: 2025-10-01
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 91.60 91.60 89.80 89.80 0.0M
2023-12-28 91.50 93.10 90.70 90.70 0.0M
2023-12-27 91.70 91.90 90.70 90.70 0.0M
2023-12-26 90.70 91.80 90.50 90.70 0.0M
2023-12-25 92.20 92.40 90.30 90.30 0.0M
2023-12-22 92.20 92.70 91.50 91.60 0.0M
2023-12-21 91.70 92.70 91.20 91.60 0.0M
2023-12-20 91.80 92.70 91.80 91.80 0.0M
2023-12-19 92.20 92.30 89.50 91.40 0.0M
2023-12-18 91.90 92.80 91.40 91.60 0.0M
2023-12-15 94.10 94.10 92.00 92.10 0.0M
2023-12-14 93.60 95.00 92.30 93.40 0.0M
2023-12-13 92.00 94.80 91.90 93.40 0.0M
2023-12-12 92.30 92.80 91.20 91.20 0.0M
2023-12-11 93.50 94.60 91.70 92.30 0.0M
2023-12-08 96.70 96.90 93.00 93.00 0.0M
2023-12-07 104.00 104.00 95.10 95.10 0.0M
2023-12-06 96.00 101.50 95.40 101.50 0.0M
2023-12-05 96.00 99.20 92.10 92.70 0.0M
2023-12-04 96.00 97.50 93.40 93.80 0.0M
2023-12-01 94.40 94.60 93.10 93.40 0.0M
2023-11-30 95.10 97.30 94.10 94.30 0.0M
2023-11-29 91.10 94.90 91.10 94.00 0.0M
2023-11-28 88.10 91.00 88.10 91.00 0.0M
2023-11-27 89.10 89.50 87.90 88.00 0.0M
2023-11-24 91.10 92.00 88.60 89.10 0.0M
2023-11-23 92.80 93.40 91.30 91.50 0.0M
2023-11-22 92.70 92.80 91.70 91.70 0.0M
2023-11-21 92.40 96.30 92.30 92.90 0.0M
2023-11-20 92.30 93.50 91.50 91.50 0.0M
2023-11-17 92.00 92.80 91.20 91.40 0.0M
2023-11-16 94.00 95.10 91.60 92.20 0.0M
2023-11-15 93.20 93.90 91.00 92.60 0.0M
2023-11-14 93.50 95.00 92.20 92.80 0.0M
2023-11-13 93.00 93.90 92.20 93.50 0.0M
2023-11-10 94.50 95.40 92.20 92.60 0.0M
2023-11-09 92.60 98.00 91.80 93.50 0.0M
2023-11-08 91.60 92.50 90.90 90.90 0.0M
2023-11-07 91.00 93.70 90.50 91.00 0.0M
2023-11-06 91.00 92.20 89.70 90.80 0.0M
2023-11-03 93.30 93.70 90.60 90.60 0.0M
2023-11-02 94.60 94.60 92.30 92.80 0.0M
2023-11-01 93.20 94.50 89.40 91.30 0.0M
2023-10-31 88.80 94.00 88.60 90.40 0.0M
2023-10-30 90.60 91.20 87.50 87.50 0.0M
2023-10-27 91.80 92.60 87.10 90.40 0.0M
2023-10-26 90.80 96.40 89.10 92.70 0.0M
2023-10-25 91.50 94.90 90.80 91.30 0.0M
2023-10-24 98.00 98.20 90.30 90.70 0.0M
2023-10-23 81.50 89.60 81.00 89.60 0.0M
2023-10-20 83.40 84.90 81.50 81.50 0.0M
2023-10-19 84.80 85.30 82.50 83.00 0.0M
2023-10-18 88.20 89.80 84.10 84.90 0.0M
2023-10-17 85.60 89.00 84.50 88.30 0.0M
2023-10-16 86.10 86.50 83.80 84.20 0.0M
2023-10-13 90.90 91.00 87.00 87.10 0.0M
2023-10-12 89.70 92.00 88.00 90.60 0.0M
2023-10-11 88.60 92.60 85.60 89.20 0.0M
2023-10-06 84.00 88.00 83.00 84.80 0.0M
2023-10-05 80.70 84.60 80.70 84.00 0.0M
2023-10-04 81.00 81.00 79.10 80.20 0.0M
2023-10-03 82.30 83.20 81.50 81.50 0.0M
2023-10-02 81.20 82.40 81.00 81.30 0.0M
2023-09-28 82.50 83.00 80.70 80.70 0.0M
2023-09-27 83.00 84.10 81.70 81.80 0.0M
2023-09-26 82.00 84.60 82.00 82.90 0.0M
2023-09-25 83.70 83.80 81.90 81.90 0.0M
2023-09-22 83.70 86.60 83.30 83.30 0.0M
2023-09-21 81.50 86.50 81.20 85.00 0.0M
2023-09-20 87.00 87.00 82.30 82.30 0.0M
2023-09-19 89.40 90.00 82.60 86.00 0.0M
2023-09-18 79.00 86.10 78.50 86.10 0.0M
2023-09-15 78.70 79.50 77.60 78.40 0.0M
2023-09-14 78.80 78.80 77.30 78.20 0.0M
2023-09-13 76.20 77.80 76.10 77.30 0.0M
2023-09-12 76.70 77.60 75.40 76.90 0.0M
2023-09-11 75.60 79.50 75.60 76.00 0.0M
2023-09-08 75.10 75.60 73.90 73.90 0.0M
2023-09-07 76.00 76.50 75.10 75.10 0.0M
2023-09-06 77.40 77.40 76.10 76.40 0.0M
2023-09-05 75.50 77.40 75.10 77.40 0.0M
2023-09-04 76.20 76.50 74.30 75.80 0.0M
2023-09-01 75.00 76.50 74.60 75.70 0.0M
2023-08-31 74.90 75.40 73.50 75.20 0.0M
2023-08-30 75.30 78.00 74.60 74.60 0.0M
2023-08-29 72.80 73.10 71.80 72.90 0.0M
2023-08-28 74.00 74.20 71.70 71.80 0.0M
2023-08-25 73.50 74.10 72.80 72.80 0.0M
2023-08-24 75.30 76.60 74.00 74.20 0.0M
2023-08-23 73.70 74.80 73.40 74.00 0.0M
2023-08-22 75.50 76.40 74.00 74.40 0.0M
2023-08-21 76.90 78.10 74.80 74.80 0.0M
2023-08-18 76.00 79.70 76.00 76.70 0.0M
2023-08-17 73.70 77.30 72.70 76.70 0.0M
2023-08-16 73.00 75.10 71.50 74.40 0.0M
2023-08-15 73.40 74.50 73.20 73.70 0.0M
2023-08-14 72.50 74.40 71.70 72.40 0.0M
2023-08-11 74.50 76.10 73.60 73.60 0.0M
2023-08-10 78.90 79.10 74.60 75.40 0.0M
2023-08-09 79.00 81.20 78.30 78.60 0.0M
2023-08-08 82.50 82.60 78.50 78.80 0.0M
2023-08-07 80.50 82.40 79.40 82.10 0.0M
2023-08-04 80.30 82.80 80.20 81.40 0.0M
2023-08-02 88.30 88.30 79.70 79.80 0.0M
2023-08-01 92.10 92.10 88.00 88.50 0.0M
2023-07-31 98.00 98.00 88.40 91.40 0.0M
2023-07-28 99.50 100.00 97.00 97.00 0.0M
2023-07-27 102.00 102.00 97.40 98.80 0.0M
2023-07-26 102.50 104.00 99.00 99.00 0.0M
2023-07-25 107.00 107.00 100.00 101.50 0.0M
2023-07-24 114.50 114.50 108.50 109.50 0.0M
2023-07-21 104.50 114.50 104.00 113.50 0.0M
2023-07-20 108.50 113.00 103.50 109.00 0.0M
2023-07-19 97.00 104.00 97.00 104.00 0.0M
2023-07-18 107.00 107.00 93.60 94.70 0.0M
2023-07-17 93.80 97.40 92.00 97.40 0.0M
2023-07-14 83.20 88.60 81.00 88.60 0.0M
2023-07-13 78.00 82.80 77.90 80.60 0.0M
2023-07-12 79.00 80.80 77.40 77.50 0.0M
2023-07-11 78.00 79.20 78.00 78.20 0.0M
2023-07-10 76.70 78.00 76.30 77.70 0.0M
2023-07-07 78.40 78.60 76.20 76.60 0.0M
2023-07-06 79.60 80.90 78.60 78.90 0.0M
2023-07-05 80.60 80.80 79.40 79.60 0.0M
2023-07-04 81.00 81.30 79.50 80.40 0.0M
2023-07-03 78.80 81.50 78.80 80.10 0.0M
2023-06-30 78.30 78.50 77.00 78.00 0.0M
2023-06-29 77.40 78.20 77.00 77.80 0.0M
2023-06-28 77.50 78.10 76.60 76.60 0.0M
2023-06-27 79.90 80.30 76.40 76.50 0.0M
2023-06-26 82.50 82.90 79.10 79.50 0.0M
2023-06-21 79.50 81.20 79.50 80.50 0.0M
2023-06-20 80.40 80.40 79.00 79.00 0.0M
2023-06-19 79.10 79.60 78.50 79.10 0.0M
2023-06-16 79.50 81.30 79.00 79.30 0.0M
2023-06-15 80.80 82.30 79.20 79.20 0.0M
2023-06-14 83.40 83.50 80.20 80.50 0.0M
2023-06-13 85.00 85.80 82.20 83.50 0.0M
2023-06-12 82.50 87.50 80.50 82.20 0.0M
2023-06-09 79.30 84.90 79.20 82.50 0.0M
2023-06-08 79.60 79.90 77.80 78.60 0.0M
2023-06-07 82.40 84.90 79.70 80.00 0.0M
2023-06-06 81.70 81.70 78.50 80.10 0.0M
2023-06-05 83.00 83.50 81.40 81.70 0.0M
2023-06-02 80.40 83.60 79.30 83.00 0.0M
2023-06-01 80.00 81.10 79.10 79.10 0.0M
2023-05-31 80.10 82.20 79.00 81.50 0.0M
2023-05-30 76.50 83.30 76.50 80.00 0.0M
2023-05-29 75.00 77.40 74.20 76.00 0.0M
2023-05-26 72.70 76.20 72.70 73.60 0.0M
2023-05-25 72.40 74.60 71.60 71.60 0.0M
2023-05-24 72.10 72.30 71.60 71.70 0.0M
2023-05-23 71.40 72.40 71.40 71.80 0.0M
2023-05-22 71.70 72.20 71.20 71.60 0.0M
2023-05-19 72.80 72.80 70.70 70.80 0.0M
2023-05-18 70.60 73.00 70.60 71.50 0.0M
2023-05-17 69.10 69.50 68.30 69.20 0.0M
2023-05-16 68.00 69.50 68.00 69.10 0.0M
2023-05-15 68.10 68.10 67.30 67.80 0.0M
2023-05-12 67.00 68.80 66.60 68.40 0.0M
2023-05-11 70.00 70.00 66.00 67.40 0.0M
2023-05-10 70.90 71.00 70.00 70.40 0.0M
2023-05-09 71.10 71.10 69.30 70.90 0.0M
2023-05-08 72.80 72.80 71.40 71.60 0.0M
2023-05-05 72.60 73.10 71.80 71.90 0.0M
2023-05-04 71.10 72.00 70.90 71.10 0.0M
2023-05-03 71.90 72.20 71.50 71.50 0.0M
2023-05-02 72.80 73.50 72.50 72.80 0.0M
2023-04-28 72.10 73.80 72.10 73.80 0.0M
2023-04-27 73.50 73.50 71.00 71.80 0.0M
2023-04-26 69.30 71.60 69.30 71.40 0.0M
2023-04-25 71.40 71.80 68.90 69.30 0.0M
2023-04-24 70.40 72.20 70.30 71.80 0.0M
2023-04-21 72.90 73.00 70.20 70.50 0.0M
2023-04-20 74.70 74.70 73.20 73.20 0.0M
2023-04-19 77.50 77.60 75.00 75.00 0.0M
2023-04-18 77.60 78.20 76.70 76.70 0.0M
2023-04-17 77.00 77.60 76.60 77.40 0.0M
2023-04-14 77.90 78.00 76.80 76.80 0.0M
2023-04-13 78.50 78.70 76.50 76.50 0.0M
2023-04-12 79.60 81.70 78.70 78.70 0.0M
2023-04-11 78.80 79.50 78.00 78.00 0.0M
2023-04-10 78.20 78.50 77.50 77.50 0.0M
2023-04-07 78.70 78.80 77.70 78.20 0.0M
2023-04-06 77.10 78.40 76.40 78.30 0.0M
2023-03-31 76.50 76.90 75.70 76.90 0.0M
2023-03-30 76.00 76.50 75.30 76.00 0.0M
2023-03-29 76.00 76.20 74.30 74.80 0.0M
2023-03-28 77.90 78.10 75.20 75.40 0.0M
2023-03-27 77.50 78.50 76.80 77.90 0.0M
2023-03-24 77.20 77.80 76.60 77.00 0.0M
2023-03-23 77.00 77.00 75.90 76.90 0.0M
2023-03-22 77.50 77.70 76.70 77.30 0.0M
2023-03-21 76.80 77.30 76.20 76.80 0.0M
2023-03-20 77.20 77.30 75.40 75.80 0.0M
2023-03-17 74.60 74.60 73.70 74.10 0.0M
2023-03-16 75.50 75.50 72.20 73.10 0.0M
2023-03-15 76.70 76.70 75.50 75.50 0.0M
2023-03-14 77.90 78.50 74.90 75.10 0.0M
2023-03-13 74.60 75.60 73.30 75.30 0.0M
2023-03-10 76.50 76.50 73.10 73.80 0.0M
2023-03-09 78.00 78.40 77.30 77.30 0.0M
2023-03-08 78.80 78.80 77.80 77.90 0.0M
2023-03-07 78.90 79.50 78.70 79.10 0.0M
2023-03-06 78.70 79.20 78.00 78.60 0.0M
2023-03-03 79.10 79.40 78.50 78.70 0.0M
2023-03-02 79.80 79.80 78.40 78.70 0.0M
2023-03-01 80.00 80.00 78.00 79.00 0.0M
2023-02-24 83.30 84.60 79.60 80.40 0.0M
2023-02-23 80.50 82.50 79.50 81.40 0.0M
2023-02-22 80.40 80.50 78.00 78.20 0.0M
2023-02-21 81.80 81.80 80.40 80.50 0.0M
2023-02-20 81.50 81.50 80.30 81.00 0.0M
2023-02-17 79.30 81.60 79.10 81.00 0.0M
2023-02-16 81.50 84.30 80.10 80.40 0.0M
2023-02-15 78.50 78.90 77.20 77.70 0.0M
2023-02-14 78.40 78.70 76.80 78.30 0.0M
2023-02-13 77.70 79.40 77.50 78.00 0.0M
2023-02-10 79.00 79.00 77.10 77.10 0.0M
2023-02-09 79.90 80.70 79.20 79.30 0.0M
2023-02-08 81.30 81.30 80.00 80.00 0.0M
2023-02-07 79.20 80.50 79.00 80.40 0.0M
2023-02-06 78.90 79.50 78.00 79.20 0.0M
2023-02-03 81.80 81.80 79.00 79.00 0.0M
2023-02-02 81.50 82.20 80.40 81.60 0.0M
2023-02-01 81.90 82.00 78.90 80.10 0.0M
2023-01-31 79.70 81.10 78.40 81.10 0.0M
2023-01-30 77.50 82.40 76.00 80.80 0.0M
2023-01-17 75.70 76.50 74.80 75.00 0.0M
2023-01-16 76.00 76.60 73.60 75.70 0.0M
2023-01-13 75.40 77.90 73.00 73.30 0.0M
2023-01-12 74.70 75.20 73.80 73.90 0.0M
2023-01-11 75.50 77.50 74.30 74.30 0.0M
2023-01-10 75.50 75.90 73.10 73.10 0.0M
2023-01-09 74.50 75.60 73.80 74.70 0.0M
2023-01-06 73.20 73.80 72.30 73.80 0.0M
2023-01-05 74.00 76.00 72.50 73.10 0.0M
2023-01-04 72.50 74.20 71.60 74.20 0.0M
2023-01-03 69.20 75.50 69.20 72.50 0.0M