合正科技

5381
🏛️ 中国台湾 →
23.15
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
2025-09-30 23.30 23.35 22.90 23.15 0.3M
2025-09-26 23.80 23.80 23.05 23.20 0.5M
2025-09-25 24.10 25.50 23.70 23.80 2.0M
2025-09-24 22.95 24.70 22.75 24.05 1.8M
2025-09-23 23.20 23.20 22.70 22.75 0.7M
2025-09-22 23.30 23.40 22.95 23.10 0.4M
2025-09-19 23.10 23.40 23.10 23.10 0.4M
2025-09-18 23.00 23.30 22.85 23.20 0.6M
2025-09-17 23.05 23.45 22.95 22.95 0.6M
2025-09-16 23.40 23.45 22.90 23.15 0.6M
2025-09-15 23.95 23.95 23.20 23.20 0.7M
2025-09-12 23.80 24.60 23.70 23.80 0.7M
2025-09-11 24.45 24.75 23.60 23.60 1.5M
2025-09-10 25.00 25.00 24.45 24.75 1.2M
2025-09-09 25.40 25.90 24.90 24.90 1.0M
2025-09-08 25.50 25.70 24.90 25.20 0.7M
2025-09-05 25.40 25.40 24.80 25.10 0.9M
2025-09-04 25.45 25.85 24.80 25.00 1.5M
2025-09-03 25.20 26.15 25.20 25.50 0.9M
2025-09-02 26.00 26.15 25.00 25.15 1.0M
2025-09-01 26.15 26.20 25.30 25.50 1.4M
2025-08-29 26.95 27.25 26.30 26.30 1.5M
2025-08-28 27.05 27.80 26.45 26.60 2.2M
2025-08-27 26.70 28.15 26.70 26.90 2.4M
2025-08-26 27.30 27.40 26.55 26.60 2.2M
2025-08-25 29.20 29.20 27.50 27.55 2.7M
2025-08-22 28.70 29.50 27.40 28.30 8.3M
2025-08-21 25.65 27.80 25.35 27.75 5.4M
2025-08-20 25.70 26.05 25.00 25.35 1.8M
2025-08-19 26.70 26.80 25.70 25.70 2.0M
2025-08-18 25.95 26.95 25.90 26.55 2.4M
2025-08-15 26.05 26.65 25.60 25.95 3.1M
2025-08-14 27.70 28.20 26.25 26.30 5.6M
2025-08-13 29.05 30.00 27.30 27.40 11.1M
2025-08-12 29.80 30.50 28.70 30.30 11.1M
2025-08-11 28.20 29.50 28.10 29.00 10.4M
2025-08-08 26.55 28.00 26.30 26.95 5.6M
2025-08-07 26.50 28.60 26.10 26.25 8.3M
2025-08-06 26.75 26.75 25.40 26.50 3.5M
2025-08-05 25.65 26.70 25.45 26.10 4.4M
2025-08-04 26.00 26.00 24.70 25.15 3.8M
2025-08-01 26.00 27.40 25.50 26.10 7.9M
2025-07-31 25.50 27.60 25.50 26.95 17.4M
2025-07-30 25.00 26.60 24.75 25.10 19.6M
2025-07-29 22.00 24.30 22.00 24.30 7.5M
2025-07-28 21.40 22.80 21.30 22.10 2.2M
2025-07-25 22.80 23.00 21.30 21.30 3.8M
2025-07-24 19.40 21.00 18.95 21.00 1.7M
2025-07-23 19.00 19.35 19.00 19.10 0.2M
2025-07-22 19.65 20.00 18.70 18.90 0.3M
2025-07-21 19.50 19.70 19.30 19.50 0.2M
2025-07-18 19.10 20.55 19.00 19.50 0.6M
2025-07-17 19.30 19.30 19.00 19.05 0.1M
2025-07-16 19.05 19.10 19.00 19.05 0.1M
2025-07-15 19.00 19.15 18.90 19.05 0.1M
2025-07-14 19.10 19.30 18.95 19.10 0.1M
2025-07-11 18.55 19.15 18.55 19.10 0.1M
2025-07-10 18.65 18.70 18.45 18.65 0.1M
2025-07-09 18.30 18.85 18.30 18.65 0.1M
2025-07-08 18.90 18.90 18.40 18.40 0.2M
2025-07-07 19.00 19.10 18.75 18.90 0.1M
2025-07-04 19.75 19.75 19.10 19.15 0.3M
2025-07-03 19.70 19.85 19.70 19.80 0.1M
2025-07-02 19.90 19.90 19.65 19.65 0.1M
2025-07-01 19.50 20.00 19.50 19.70 0.2M
2025-06-30 19.90 19.90 19.55 19.55 0.1M
2025-06-27 19.75 19.90 19.70 19.85 0.1M
2025-06-26 20.00 20.05 19.75 19.80 0.1M
2025-06-25 20.10 20.10 19.70 19.80 0.1M
2025-06-24 19.50 20.25 19.50 19.70 0.2M
2025-06-23 19.10 19.55 19.10 19.30 0.1M
2025-06-20 19.75 19.95 19.20 19.45 0.2M
2025-06-19 19.95 20.15 19.65 19.80 0.1M
2025-06-18 19.95 20.20 19.80 19.95 0.1M
2025-06-17 20.00 20.35 19.85 20.00 0.1M
2025-06-16 19.80 20.00 19.35 20.00 0.2M
2025-06-13 20.70 20.70 20.05 20.05 0.2M
2025-06-12 20.15 20.70 20.15 20.35 0.3M
2025-06-11 20.80 20.80 20.00 20.15 0.9M
2025-06-10 21.20 21.55 21.20 21.25 0.2M
2025-06-09 21.95 21.95 21.20 21.20 0.1M
2025-06-06 21.75 21.75 21.15 21.65 0.2M
2025-06-05 21.10 21.55 21.10 21.50 0.2M
2025-06-04 20.85 21.45 20.85 21.10 0.2M
2025-06-03 20.70 21.00 20.70 20.80 0.1M
2025-06-02 21.00 21.05 20.60 20.65 0.2M
2025-05-29 21.35 21.50 21.10 21.25 0.2M
2025-05-28 21.95 21.95 21.20 21.35 0.2M
2025-05-27 22.05 22.05 21.30 21.55 0.6M
2025-05-26 22.85 22.85 22.00 22.05 0.4M
2025-05-23 22.60 23.95 22.60 22.70 1.2M
2025-05-22 21.85 22.65 21.75 22.40 0.4M
2025-05-21 22.25 22.45 21.95 22.10 0.2M
2025-05-20 22.35 22.60 21.75 22.05 0.6M
2025-05-19 23.85 23.85 22.35 22.35 0.9M
2025-05-16 22.35 23.95 22.10 23.20 1.5M
2025-05-15 22.90 22.90 22.00 22.15 1.7M
2025-05-14 21.00 22.25 20.70 22.25 2.4M
2025-05-13 20.70 20.90 20.25 20.25 0.8M
2025-05-12 20.60 21.00 20.40 20.50 0.3M
2025-05-09 20.90 21.30 20.20 20.65 0.4M
2025-05-08 20.35 21.70 20.35 20.90 1.6M
2025-05-07 18.70 20.60 18.50 20.55 1.6M
2025-05-06 17.70 18.95 17.60 18.75 0.3M
2025-05-05 17.95 17.95 17.20 17.60 0.2M
2025-05-02 17.65 18.15 17.65 17.95 0.2M
2025-04-30 17.85 17.85 17.50 17.50 0.1M
2025-04-29 17.55 17.85 17.55 17.85 0.1M
2025-04-28 17.45 17.70 17.45 17.65 0.2M
2025-04-25 17.15 17.40 17.05 17.40 0.1M
2025-04-24 17.05 17.10 16.85 17.00 0.1M
2025-04-23 17.10 17.45 16.90 16.90 0.2M
2025-04-22 16.30 17.05 16.25 17.05 0.2M
2025-04-21 17.20 17.25 16.60 16.70 0.2M
2025-04-18 17.50 17.50 17.25 17.35 0.1M
2025-04-17 17.60 17.75 17.45 17.50 0.1M
2025-04-16 18.35 18.45 17.80 17.90 0.2M
2025-04-15 18.25 18.40 18.05 18.35 0.2M
2025-04-14 18.20 19.00 18.10 18.25 0.3M
2025-04-11 17.70 18.50 16.75 18.50 0.3M
2025-04-10 18.20 18.25 17.60 18.25 0.8M
2025-04-09 18.30 18.30 16.60 16.60 0.5M
2025-04-08 18.50 18.50 16.20 18.40 2.0M
2025-04-07 18.00 18.00 18.00 18.00 0.1M
2025-04-02 19.95 20.20 19.85 19.95 0.1M
2025-04-01 19.60 20.10 19.60 19.95 0.2M
2025-03-31 21.20 21.20 19.40 19.60 0.6M
2025-03-28 21.90 21.90 21.00 21.30 0.4M
2025-03-27 22.20 22.30 21.90 21.90 0.2M
2025-03-26 21.95 22.25 21.95 22.20 0.1M
2025-03-25 22.00 22.20 21.85 21.95 0.1M
2025-03-24 22.20 22.20 22.00 22.00 0.0M
2025-03-21 22.20 22.30 22.15 22.20 0.0M
2025-03-20 21.85 22.35 21.85 22.25 0.0M
2025-03-19 21.65 21.80 21.60 21.70 0.2M
2025-03-18 21.50 21.85 21.45 21.70 0.2M
2025-03-17 21.60 21.95 21.50 21.50 0.3M
2025-03-14 21.25 21.55 21.10 21.55 0.3M
2025-03-13 21.65 21.95 21.25 21.25 0.3M
2025-03-12 21.65 21.90 21.60 21.65 0.3M
2025-03-11 21.60 22.05 21.35 21.75 0.4M
2025-03-10 22.70 22.70 22.40 22.50 0.3M
2025-03-07 23.10 23.10 22.60 22.70 0.2M
2025-03-06 23.50 23.50 22.95 22.95 0.2M
2025-03-05 22.90 23.20 22.90 23.20 0.3M
2025-03-04 22.70 23.05 22.30 22.95 0.2M
2025-03-03 23.60 23.60 22.90 22.90 0.4M
2025-02-27 23.20 23.85 23.20 23.40 0.0M
2025-02-26 23.40 23.45 23.20 23.25 0.0M
2025-02-25 23.45 23.50 23.20 23.30 0.0M
2025-02-24 23.50 23.50 23.30 23.45 0.0M
2025-02-21 23.70 24.10 23.20 23.65 0.0M
2025-02-20 23.05 24.25 22.95 23.80 0.0M
2025-02-19 22.90 23.20 22.90 23.00 0.0M
2025-02-18 23.00 23.40 22.95 23.00 0.0M
2025-02-17 23.45 23.45 22.95 23.00 0.0M
2025-02-14 23.10 23.40 22.90 23.20 0.0M
2025-02-13 23.50 23.50 22.70 23.10 0.0M
2025-02-12 23.95 24.40 23.20 23.50 0.0M
2025-02-11 22.20 23.20 22.05 23.20 0.0M
2025-02-10 20.85 21.15 20.70 21.10 0.0M
2025-02-07 20.65 20.85 20.45 20.85 0.0M
2025-02-06 20.50 20.60 20.30 20.60 0.0M
2025-02-05 20.20 20.50 19.95 20.40 0.0M
2025-02-04 20.10 20.20 19.80 20.00 0.0M
2025-02-03 20.60 20.60 19.45 20.10 0.0M
2025-01-22 20.55 20.90 20.45 20.60 0.0M
2025-01-21 20.70 20.80 20.45 20.55 0.0M
2025-01-20 20.95 21.15 20.35 20.70 0.0M
2025-01-17 21.30 21.30 20.90 20.90 0.0M
2025-01-16 21.60 21.60 21.10 21.30 0.0M
2025-01-15 21.25 21.50 21.00 21.00 0.0M
2025-01-14 20.60 21.40 20.60 21.20 0.0M
2025-01-13 22.15 22.15 21.00 21.00 0.0M
2025-01-10 22.35 22.50 22.25 22.25 0.2M
2025-01-09 22.70 22.90 22.25 22.35 0.0M
2025-01-08 22.20 23.35 22.20 23.30 0.0M
2025-01-07 22.80 22.85 22.10 22.20 0.0M
2025-01-06 22.80 23.15 22.70 22.75 0.0M
2025-01-03 23.50 23.50 22.70 22.75 0.5M
2025-01-02 23.20 23.55 23.20 23.25 0.0M