欣兴电子

3037
🏛️ 中国台湾 →
149.00
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
2021-12-30 232.00 236.00 229.00 231.00 18.3M
2021-12-29 239.00 240.00 233.00 233.00 15.3M
2021-12-28 239.50 240.00 236.00 239.00 13.3M
2021-12-27 240.50 247.50 236.00 236.00 34.5M
2021-12-24 241.00 243.00 236.50 239.00 26.9M
2021-12-23 230.00 240.00 229.00 240.00 55.6M
2021-12-22 224.00 229.00 222.00 227.50 28.7M
2021-12-21 219.50 222.50 215.00 222.50 18.3M
2021-12-20 221.00 225.00 217.50 218.00 19.8M
2021-12-17 225.50 231.50 218.00 222.00 55.4M
2021-12-16 225.00 226.00 220.00 225.00 20.9M
2021-12-15 218.00 224.00 216.00 221.50 23.0M
2021-12-14 220.00 222.00 215.50 216.00 16.8M
2021-12-13 226.00 227.00 219.00 220.50 22.6M
2021-12-10 217.00 225.00 215.00 224.50 28.3M
2021-12-09 224.50 228.00 217.50 218.00 32.4M
2021-12-08 222.00 225.00 219.00 221.00 26.3M
2021-12-07 220.00 227.00 215.00 216.50 31.1M
2021-12-06 218.50 220.50 214.50 219.00 21.7M
2021-12-03 215.00 218.00 212.00 217.50 28.2M
2021-12-02 224.00 228.00 213.00 213.00 51.8M
2021-12-01 225.00 226.50 221.00 223.50 33.2M
2021-11-30 217.00 229.50 214.50 228.00 69.1M
2021-11-29 206.50 214.00 202.00 213.00 49.1M
2021-11-26 210.00 212.50 201.50 207.50 60.8M
2021-11-25 200.00 212.00 199.50 210.50 65.2M
2021-11-24 196.50 203.50 194.50 198.50 37.3M
2021-11-23 194.00 199.00 192.50 197.00 20.0M
2021-11-22 193.50 196.50 189.50 196.00 16.3M
2021-11-19 194.50 197.00 193.00 195.50 17.1M
2021-11-18 196.50 197.00 189.00 192.50 30.4M
2021-11-17 196.00 198.00 193.00 198.00 18.1M
2021-11-16 197.50 199.50 192.50 195.00 31.3M
2021-11-15 205.00 206.50 195.00 196.00 53.7M
2021-11-12 198.50 206.00 195.50 202.00 52.1M
2021-11-11 196.00 203.00 194.00 195.00 44.5M
2021-11-10 191.00 201.50 191.00 199.50 42.3M
2021-11-09 193.00 199.00 192.50 192.50 48.4M
2021-11-08 191.50 192.00 187.00 190.00 27.9M
2021-11-05 190.50 196.00 182.50 195.00 54.3M
2021-11-04 192.00 195.50 189.00 190.00 49.0M
2021-11-03 197.50 198.00 182.50 187.50 72.2M
2021-11-02 192.50 200.50 189.00 196.00 91.4M
2021-11-01 197.50 198.50 188.50 189.00 71.7M
2021-10-29 179.50 191.00 176.50 190.00 98.5M
2021-10-28 176.00 181.50 173.00 178.50 133.8M
2021-10-27 171.00 171.50 167.00 171.50 52.3M
2021-10-26 157.00 160.50 152.50 156.00 83.9M
2021-10-25 143.00 153.00 142.50 150.50 56.3M
2021-10-22 145.00 147.00 141.50 143.50 44.0M
2021-10-21 145.50 147.50 140.00 142.00 50.6M
2021-10-20 142.50 151.00 141.00 145.50 121.5M
2021-10-19 133.00 141.50 132.50 141.50 84.1M
2021-10-18 130.00 131.50 126.50 129.00 36.4M
2021-10-15 120.50 128.50 119.50 126.00 35.5M
2021-10-14 116.00 119.50 115.00 117.00 25.3M
2021-10-13 125.00 125.50 116.00 116.00 29.2M
2021-10-12 128.00 130.00 123.00 124.00 14.1M
2021-10-08 127.50 130.50 126.50 130.00 17.3M
2021-10-07 122.50 128.50 122.00 126.50 25.8M
2021-10-06 126.00 127.00 120.50 121.50 15.7M
2021-10-05 118.50 128.00 116.50 125.50 30.8M
2021-10-04 129.00 130.00 122.00 122.50 26.1M
2021-10-01 129.00 132.00 125.50 127.50 20.1M
2021-09-30 131.50 133.00 126.00 132.00 29.7M
2021-09-29 131.50 133.50 130.00 131.00 23.9M
2021-09-28 134.00 138.50 131.00 137.00 28.5M
2021-09-27 142.00 142.50 137.00 138.00 25.5M
2021-09-24 144.00 145.00 142.50 143.00 14.3M
2021-09-23 144.00 146.00 142.00 142.00 16.6M
2021-09-22 142.50 145.50 141.00 141.00 16.8M
2021-09-17 145.00 148.00 143.00 147.50 15.8M
2021-09-16 143.00 147.50 142.50 145.50 22.8M
2021-09-15 142.50 144.00 141.00 141.50 8.3M
2021-09-14 144.50 146.00 142.00 142.50 9.8M
2021-09-13 145.00 146.50 143.00 144.50 8.4M
2021-09-10 144.50 145.50 141.50 145.50 13.4M
2021-09-09 141.00 146.00 140.00 144.00 19.6M
2021-09-08 146.50 147.00 138.50 143.00 41.7M
2021-09-07 155.00 156.00 143.00 148.50 40.6M
2021-09-06 155.00 158.50 151.50 154.50 36.4M
2021-09-03 149.50 156.00 148.00 155.00 44.2M
2021-09-02 149.00 151.00 147.00 147.50 22.8M
2021-09-01 147.00 151.50 145.50 148.50 21.3M
2021-08-31 148.00 148.50 145.00 147.50 15.7M
2021-08-30 146.50 149.50 145.00 148.00 27.6M
2021-08-27 140.00 147.00 138.00 144.50 34.2M
2021-08-26 144.50 145.00 139.00 139.50 19.6M
2021-08-25 139.00 146.00 138.50 142.50 29.9M
2021-08-24 141.50 141.50 136.50 136.50 16.3M
2021-08-23 136.00 139.50 135.50 138.00 19.6M
2021-08-20 133.50 135.50 130.00 134.00 19.2M
2021-08-19 135.00 136.50 130.50 131.00 18.1M
2021-08-18 125.50 138.00 123.50 138.00 33.6M
2021-08-17 137.50 137.50 128.00 128.50 21.6M
2021-08-16 134.50 137.00 132.00 136.50 19.4M
2021-08-13 142.50 143.00 133.50 135.00 29.0M
2021-08-12 139.00 142.00 138.00 142.00 12.1M
2021-08-11 140.00 142.00 135.00 138.50 21.1M
2021-08-10 144.50 146.00 139.00 141.00 24.0M
2021-08-09 146.00 148.00 144.00 145.00 12.1M
2021-08-06 147.50 148.00 144.50 146.00 16.4M
2021-08-05 148.00 152.00 147.00 148.50 25.1M
2021-08-04 149.50 150.50 146.00 147.00 24.4M
2021-08-03 146.00 150.50 144.00 150.00 40.8M
2021-08-02 148.00 148.50 144.00 145.50 18.6M
2021-07-30 152.50 153.00 144.50 146.00 65.0M
2021-07-29 144.00 151.50 143.00 151.50 103.2M
2021-07-28 139.00 140.00 128.50 138.00 49.2M
2021-07-27 147.00 148.00 138.00 142.00 35.5M
2021-07-26 142.00 147.50 138.50 146.00 38.7M
2021-07-23 151.00 151.50 138.00 139.50 50.9M
2021-07-22 141.00 148.50 140.50 146.50 51.8M
2021-07-21 144.00 146.50 136.00 137.50 41.9M
2021-07-20 141.00 144.50 138.50 141.50 25.3M
2021-07-19 143.00 145.00 140.00 142.00 18.4M
2021-07-16 142.50 145.00 141.50 143.50 17.7M
2021-07-15 143.50 145.50 141.00 143.50 36.2M
2021-07-14 139.50 144.00 137.00 143.00 39.3M
2021-07-13 143.00 145.50 135.00 136.00 39.6M
2021-07-12 147.50 148.00 140.00 140.50 52.0M
2021-07-09 139.00 145.00 138.00 142.50 54.5M
2021-07-08 139.00 149.50 138.00 141.00 110.2M
2021-07-07 135.50 140.50 134.00 137.00 68.2M
2021-07-06 132.50 137.00 130.50 132.50 35.1M
2021-07-05 127.50 135.50 126.50 132.00 46.5M
2021-07-02 123.50 129.00 123.00 126.50 22.3M
2021-07-01 128.50 129.00 120.00 123.50 36.3M
2021-06-30 128.50 130.00 127.50 129.00 13.1M
2021-06-29 130.50 131.50 127.00 127.50 17.5M
2021-06-28 126.50 129.50 125.50 129.00 23.7M
2021-06-25 132.50 133.50 127.00 127.50 33.1M
2021-06-24 134.00 136.50 129.00 131.00 49.6M
2021-06-23 137.50 139.50 130.50 132.00 53.8M
2021-06-22 135.00 141.00 131.50 134.50 87.6M
2021-06-21 131.00 135.50 129.00 131.00 45.8M
2021-06-18 135.00 140.00 130.00 130.00 65.9M
2021-06-17 126.50 136.00 126.00 134.00 56.4M
2021-06-16 126.00 132.50 125.50 126.00 39.8M
2021-06-15 126.00 129.50 125.50 127.00 25.5M
2021-06-11 129.00 130.00 124.00 124.50 39.0M
2021-06-10 128.00 129.50 125.00 129.00 48.1M
2021-06-09 127.00 131.50 125.00 127.00 70.7M
2021-06-08 129.00 135.00 124.00 125.50 127.3M
2021-06-07 120.00 129.00 115.00 127.50 105.6M
2021-06-04 119.50 120.00 116.00 117.50 54.3M
2021-06-03 113.00 121.50 112.00 121.50 62.9M
2021-06-02 115.00 117.00 108.50 110.50 28.7M
2021-06-01 115.00 115.50 111.00 113.00 31.8M
2021-05-31 107.50 114.00 106.00 112.50 49.1M
2021-05-28 102.50 106.50 101.50 104.50 23.4M
2021-05-27 102.00 102.50 99.80 101.00 21.0M
2021-05-26 108.00 108.00 102.00 103.00 20.4M
2021-05-25 105.00 109.00 103.00 105.50 45.7M
2021-05-24 100.00 104.00 99.00 103.50 33.9M
2021-05-21 97.20 100.50 96.60 100.50 40.3M
2021-05-20 97.60 100.50 94.10 94.60 29.4M
2021-05-19 99.40 101.50 97.10 98.10 25.5M
2021-05-18 97.50 101.00 95.00 99.70 48.3M
2021-05-17 88.40 99.60 88.30 93.10 55.3M
2021-05-14 95.80 104.00 94.50 95.00 49.3M
2021-05-13 87.50 96.50 85.20 94.60 41.9M
2021-05-12 96.60 98.20 86.80 91.20 46.9M
2021-05-11 97.00 102.00 95.00 96.40 30.7M
2021-05-10 107.50 109.00 100.00 101.50 22.6M
2021-05-07 106.50 109.50 105.00 106.50 39.8M
2021-05-06 100.00 108.00 98.80 106.50 52.5M
2021-05-05 104.50 107.00 98.50 99.00 34.4M
2021-05-04 110.00 111.50 98.70 104.50 53.4M
2021-05-03 116.50 119.00 108.50 109.50 47.2M
2021-04-29 115.00 121.00 111.50 115.00 122.8M
2021-04-28 107.00 112.50 105.50 112.50 52.6M
2021-04-27 103.00 104.50 100.00 102.50 50.3M
2021-04-26 98.00 100.50 94.60 99.80 90.4M
2021-04-23 91.60 94.30 90.50 94.20 29.1M
2021-04-22 93.30 94.70 90.30 90.80 28.5M
2021-04-21 93.60 94.00 92.50 92.60 18.1M
2021-04-20 93.50 94.00 92.30 93.30 20.6M
2021-04-19 92.80 93.70 92.00 93.20 41.0M
2021-04-16 87.90 90.50 87.50 90.10 19.5M
2021-04-15 87.90 88.70 86.60 87.90 12.8M
2021-04-14 88.60 89.20 84.60 87.50 36.2M
2021-04-13 89.60 90.70 88.00 88.00 31.9M
2021-04-12 92.30 92.50 89.60 89.60 20.5M
2021-04-09 93.20 93.70 91.10 91.70 30.7M
2021-04-08 91.60 93.20 90.30 92.90 21.8M
2021-04-07 94.10 94.20 91.10 91.40 26.2M
2021-04-06 93.20 93.80 91.80 93.10 21.2M
2021-04-01 92.40 93.80 91.00 91.60 30.4M
2021-03-31 92.00 92.40 91.20 91.50 26.8M
2021-03-30 90.20 93.70 90.20 91.20 59.0M
2021-03-29 91.00 91.70 89.10 89.80 24.3M
2021-03-26 87.00 90.90 86.60 89.90 39.6M
2021-03-25 88.30 89.30 85.70 85.90 34.5M
2021-03-24 87.90 89.70 87.60 87.90 20.6M
2021-03-23 88.30 90.50 87.60 88.00 25.9M
2021-03-22 88.50 88.80 87.10 87.70 21.1M
2021-03-19 91.70 91.80 88.70 89.00 31.5M
2021-03-18 91.90 93.80 91.70 92.10 24.7M
2021-03-17 91.50 91.90 90.70 90.90 10.6M
2021-03-16 91.30 92.20 90.50 90.70 13.3M
2021-03-15 91.40 92.30 90.20 90.60 17.9M
2021-03-12 93.60 94.30 91.00 91.50 26.4M
2021-03-11 89.10 92.90 89.10 92.90 24.6M
2021-03-10 87.70 89.70 87.60 88.70 22.3M
2021-03-09 90.00 90.50 86.50 86.60 38.2M
2021-03-08 92.50 93.40 90.10 90.20 21.5M
2021-03-05 91.00 93.20 89.60 91.20 29.8M
2021-03-04 92.00 93.80 91.00 92.70 38.3M
2021-03-03 94.90 95.50 90.10 91.80 40.9M
2021-03-02 99.60 100.50 94.10 94.30 43.5M
2021-02-26 93.20 98.20 93.20 97.50 47.7M
2021-02-25 99.70 101.50 95.00 95.60 64.5M
2021-02-24 99.80 103.50 96.50 97.00 109.1M
2021-02-23 96.00 102.50 95.40 99.60 105.7M
2021-02-22 92.90 97.00 92.20 95.40 45.6M
2021-02-19 91.00 93.00 90.60 91.60 22.4M
2021-02-18 90.80 92.50 90.10 91.60 21.8M
2021-02-17 91.50 93.00 90.00 91.60 47.3M
2021-02-05 84.10 89.70 82.30 89.70 83.0M
2021-02-04 85.80 87.60 80.00 84.10 91.2M
2021-02-03 89.50 90.00 86.10 86.30 29.0M
2021-02-02 86.90 89.60 86.60 88.70 32.7M
2021-02-01 86.60 87.50 84.00 85.80 29.4M
2021-01-29 89.20 89.80 86.50 86.50 27.8M
2021-01-28 88.20 90.80 88.00 88.10 39.1M
2021-01-27 94.70 95.00 92.20 92.60 36.6M
2021-01-26 96.30 98.50 94.00 94.00 44.7M
2021-01-25 99.50 102.00 94.90 95.70 55.9M
2021-01-22 95.90 102.00 94.80 101.00 73.4M
2021-01-21 93.80 96.40 92.60 95.60 35.6M
2021-01-20 96.90 97.60 92.10 92.40 39.6M
2021-01-19 95.80 97.20 95.20 96.40 26.1M
2021-01-18 99.60 99.60 94.80 95.00 58.7M
2021-01-15 97.50 100.50 96.50 100.00 62.2M
2021-01-14 97.60 99.70 96.20 96.70 32.7M
2021-01-13 101.00 103.50 97.60 97.60 74.4M
2021-01-12 95.00 99.90 93.40 99.40 98.3M
2021-01-11 90.50 95.00 89.50 94.90 48.9M
2021-01-08 92.50 93.00 89.10 90.20 40.1M
2021-01-07 92.00 94.20 91.10 92.10 47.2M
2021-01-06 95.50 98.00 90.50 91.10 114.8M
2021-01-05 91.30 94.30 88.50 94.30 81.1M
2021-01-04 88.80 93.20 87.80 90.50 85.7M