精联

3652
🏛️ 中国台湾 →
30.25
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
2025-09-26 30.15 30.25 29.30 30.25 0.1M
2025-09-25 31.05 31.05 30.50 30.50 0.1M
2025-09-24 31.00 31.00 30.60 30.85 0.0M
2025-09-23 31.20 31.20 30.80 30.85 0.1M
2025-09-22 31.40 31.40 30.90 31.20 0.0M
2025-09-19 30.85 31.15 29.95 30.95 0.1M
2025-09-18 30.55 30.80 30.15 30.65 0.0M
2025-09-17 30.65 30.65 30.00 30.30 0.0M
2025-09-16 30.65 30.65 30.10 30.30 0.0M
2025-09-15 30.20 30.20 30.00 30.05 0.0M
2025-09-12 30.30 30.50 30.00 30.15 0.1M
2025-09-11 31.00 31.00 30.00 30.00 0.1M
2025-09-10 31.50 31.50 31.10 31.30 0.0M
2025-09-09 31.95 32.40 31.50 31.50 0.1M
2025-09-08 31.50 31.75 31.20 31.75 0.1M
2025-09-05 31.50 31.90 31.40 31.50 0.0M
2025-09-04 31.70 31.85 31.30 31.45 0.0M
2025-09-03 31.00 31.70 30.90 31.65 0.0M
2025-09-02 31.90 31.90 30.70 31.00 0.2M
2025-09-01 32.70 33.25 31.80 31.95 0.1M
2025-08-29 32.35 32.70 32.35 32.50 0.1M
2025-08-28 32.70 32.70 32.20 32.45 0.1M
2025-08-27 33.00 33.35 32.50 32.50 0.1M
2025-08-26 31.75 33.05 31.65 32.60 0.3M
2025-08-25 31.95 32.00 31.55 31.70 0.1M
2025-08-22 32.50 32.50 31.45 31.55 0.1M
2025-08-21 32.25 33.80 32.15 32.35 0.3M
2025-08-20 32.25 32.50 31.25 31.45 0.2M
2025-08-19 32.20 32.60 32.00 32.25 0.3M
2025-08-18 31.30 33.85 31.30 32.40 1.7M
2025-08-15 30.70 31.00 30.30 30.80 0.1M
2025-08-14 30.70 30.75 29.95 30.70 0.1M
2025-08-13 31.15 31.30 30.55 30.65 0.1M
2025-08-12 31.00 31.45 30.65 31.20 0.1M
2025-08-11 30.05 31.75 30.05 31.30 0.1M
2025-08-08 30.80 30.80 29.90 30.45 0.1M
2025-08-07 31.20 31.25 30.75 30.80 0.0M
2025-08-06 31.20 31.65 30.85 31.20 0.1M
2025-08-05 31.05 31.70 31.05 31.20 0.1M
2025-08-04 29.85 30.90 29.85 30.90 0.0M
2025-08-01 29.50 30.30 29.00 30.30 0.1M
2025-07-31 30.55 30.55 29.85 29.85 0.1M
2025-07-30 30.70 30.70 30.10 30.45 0.1M
2025-07-29 30.55 30.80 30.30 30.30 0.1M
2025-07-28 30.70 31.25 30.60 30.70 0.1M
2025-07-25 31.90 31.90 30.65 30.65 0.1M
2025-07-24 32.00 32.00 31.25 31.60 0.1M
2025-07-23 31.35 32.00 31.35 31.65 0.1M
2025-07-22 32.55 32.55 31.20 31.20 0.3M
2025-07-21 32.55 33.00 31.85 32.55 0.4M
2025-07-18 32.45 33.70 32.45 33.05 0.5M
2025-07-17 33.30 33.60 32.30 32.60 0.5M
2025-07-16 32.25 34.20 32.25 32.80 1.3M
2025-07-15 33.70 34.30 31.55 31.75 2.1M
2025-07-14 29.50 32.25 29.50 32.25 0.7M
2025-07-11 31.05 32.00 29.35 29.35 1.1M
2025-07-10 29.55 29.75 29.05 29.75 0.4M
2025-07-09 27.60 28.30 27.55 27.65 0.1M
2025-07-08 27.55 27.60 27.40 27.55 0.0M
2025-07-07 27.65 27.85 27.50 27.55 0.0M
2025-07-04 28.30 28.30 27.60 27.90 0.0M
2025-07-03 28.25 28.90 28.15 28.30 0.1M
2025-07-02 28.05 28.30 27.80 28.25 0.0M
2025-07-01 27.80 28.50 27.80 28.20 0.1M
2025-06-30 28.50 28.50 27.55 27.80 0.0M
2025-06-27 29.00 29.35 28.60 28.70 0.1M
2025-06-26 28.60 29.00 28.05 28.75 0.1M
2025-06-25 28.85 30.35 28.30 28.35 0.8M
2025-06-24 28.25 28.25 28.25 28.25 0.1M
2025-06-23 26.60 26.60 25.40 25.70 0.1M
2025-06-20 27.15 27.15 26.55 26.70 0.0M
2025-06-19 27.55 27.55 27.15 27.15 0.0M
2025-06-18 27.45 27.75 27.45 27.55 0.0M
2025-06-17 28.20 28.20 27.35 27.45 0.1M
2025-06-16 26.35 27.35 26.35 27.25 0.0M
2025-06-13 27.70 27.70 26.80 26.90 0.1M
2025-06-12 27.65 28.15 27.60 27.60 0.1M
2025-06-11 28.40 28.40 26.75 27.65 0.2M
2025-06-10 28.10 28.25 27.70 28.05 0.0M
2025-06-09 28.80 28.95 28.05 28.10 0.1M
2025-06-06 28.90 29.00 28.35 28.55 0.0M
2025-06-05 28.50 28.50 28.10 28.20 0.0M
2025-06-04 27.75 28.85 27.75 28.60 0.1M
2025-06-03 27.85 27.90 27.60 27.75 0.0M
2025-06-02 28.50 28.50 27.50 27.65 0.1M
2025-05-29 28.60 28.80 28.60 28.80 0.0M
2025-05-28 30.75 30.75 28.10 28.60 0.1M
2025-05-27 30.00 30.05 28.80 29.20 0.1M
2025-05-26 29.60 30.30 29.60 30.00 0.0M
2025-05-23 30.05 30.05 29.70 29.95 0.0M
2025-05-22 30.30 30.30 29.80 30.05 0.0M
2025-05-21 30.30 30.70 30.20 30.60 0.0M
2025-05-20 30.50 30.50 29.90 30.50 0.0M
2025-05-19 30.85 31.45 30.35 30.45 0.0M
2025-05-16 31.00 31.20 30.80 30.90 0.0M
2025-05-15 31.65 31.65 31.00 31.10 0.0M
2025-05-14 30.85 31.50 30.65 31.25 0.2M
2025-05-13 31.20 31.20 30.40 30.40 0.1M
2025-05-12 30.80 30.90 30.30 30.65 0.1M
2025-05-09 30.00 30.00 29.10 30.00 0.1M
2025-05-08 29.40 29.60 29.10 29.60 0.0M
2025-05-07 29.25 29.40 28.80 29.15 0.0M
2025-05-06 28.80 29.40 28.80 29.25 0.0M
2025-05-05 30.20 30.60 28.20 28.80 0.1M
2025-05-02 30.20 30.50 29.85 29.95 0.1M
2025-04-30 30.95 30.95 29.95 29.95 0.1M
2025-04-29 29.50 30.25 29.40 30.15 0.1M
2025-04-28 29.50 30.40 29.25 29.50 0.1M
2025-04-25 28.75 29.20 28.60 29.10 0.1M
2025-04-24 28.60 28.95 28.30 28.65 0.0M
2025-04-23 29.00 29.00 28.40 28.90 0.0M
2025-04-22 27.90 28.15 27.25 27.85 0.1M
2025-04-21 29.00 29.00 28.00 28.00 0.1M
2025-04-18 29.40 29.40 29.05 29.30 0.0M
2025-04-17 28.80 29.35 28.20 29.35 0.1M
2025-04-16 29.70 29.70 28.80 28.80 0.1M
2025-04-15 28.40 29.35 28.40 29.35 0.1M
2025-04-14 28.85 29.90 27.90 28.00 0.2M
2025-04-11 27.00 29.20 26.05 28.55 0.1M
2025-04-10 27.20 27.20 26.30 27.20 0.1M
2025-04-09 27.00 27.00 24.75 24.75 0.6M
2025-04-08 27.15 27.90 27.15 27.50 0.7M
2025-04-07 30.15 30.15 30.15 30.15 0.1M
2025-04-02 33.50 33.55 33.00 33.50 0.1M
2025-04-01 31.85 33.70 31.85 33.50 0.1M
2025-03-31 33.95 33.95 32.15 32.20 0.3M
2025-03-28 35.20 35.50 33.95 34.50 0.2M
2025-03-27 36.35 36.55 35.65 35.65 0.1M
2025-03-26 36.10 36.75 36.00 36.35 0.1M
2025-03-25 36.95 36.95 35.80 36.35 0.1M
2025-03-24 36.65 36.90 36.30 36.30 0.0M
2025-03-21 36.90 37.00 36.40 36.90 0.0M
2025-03-20 36.45 37.45 36.45 36.95 0.1M
2025-03-19 37.25 37.80 36.65 37.05 0.1M
2025-03-18 37.50 37.50 36.85 37.30 0.0M
2025-03-17 37.25 38.00 36.85 37.10 0.1M
2025-03-14 36.25 37.50 36.05 37.20 0.1M
2025-03-13 36.85 36.90 36.10 36.45 0.1M
2025-03-12 36.25 36.95 36.05 36.60 0.2M
2025-03-11 36.00 36.30 35.30 36.25 0.1M
2025-03-10 37.75 37.75 36.10 36.55 0.1M
2025-03-07 37.65 37.80 37.25 37.60 0.1M
2025-03-06 37.60 37.70 37.35 37.70 0.1M
2025-03-05 37.95 37.95 37.55 37.90 0.1M
2025-03-04 37.20 37.95 36.80 37.95 0.1M
2025-03-03 38.35 38.40 37.25 37.35 0.1M
2025-02-27 39.75 39.75 38.80 38.90 0.1M
2025-02-26 39.15 39.80 39.00 39.55 0.1M
2025-02-25 39.15 39.45 39.05 39.15 0.1M
2025-02-24 39.80 39.80 39.25 39.45 0.1M
2025-02-21 39.85 39.85 38.95 39.35 0.1M
2025-02-20 39.35 40.10 39.25 39.40 0.2M
2025-02-19 39.30 39.70 38.90 39.35 0.1M
2025-02-18 39.75 39.75 38.00 38.90 0.2M
2025-02-17 38.20 40.90 38.15 39.55 0.7M
2025-02-14 38.00 38.20 37.90 38.10 0.0M
2025-02-13 37.75 38.55 37.75 38.00 0.1M
2025-02-12 37.80 38.25 37.55 37.70 0.1M
2025-02-11 38.05 38.05 37.40 37.60 0.1M
2025-02-10 37.20 37.80 37.20 37.80 0.0M
2025-02-07 37.40 38.10 37.35 37.80 0.1M
2025-02-06 37.50 37.65 37.10 37.20 0.1M
2025-02-05 35.95 37.20 35.95 37.10 0.1M
2025-02-04 36.05 36.50 35.60 36.05 0.1M
2025-02-03 34.60 36.10 34.60 36.05 0.2M
2025-01-22 37.05 37.05 36.35 36.60 0.1M
2025-01-21 36.80 37.10 36.70 36.80 0.0M
2025-01-20 36.80 37.05 36.40 36.85 0.1M
2025-01-17 37.65 37.70 36.60 36.80 0.1M
2025-01-16 37.35 37.75 37.20 37.60 0.1M
2025-01-15 37.50 37.50 36.75 36.75 0.1M
2025-01-14 35.40 37.30 35.40 37.30 0.1M
2025-01-13 36.30 36.30 35.35 35.40 0.3M
2025-01-10 36.30 36.55 36.00 36.05 0.1M
2025-01-09 37.60 37.60 36.05 36.30 0.2M
2025-01-08 36.85 37.30 36.85 37.00 0.1M
2025-01-07 37.90 38.05 37.25 37.30 0.1M
2025-01-06 37.50 38.05 37.30 38.00 0.2M
2025-01-03 38.50 39.75 37.45 37.50 0.2M
2025-01-02 38.65 38.90 38.30 38.30 0.1M