阳程科技

3498
🏛️ 中国台湾 →
49.00
最后更新: 2025-10-03
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
2022-12-30 37.40 37.60 36.95 37.20 0.0M
2022-12-29 35.50 37.05 34.60 37.00 0.0M
2022-12-28 36.40 36.40 35.80 35.85 0.0M
2022-12-27 37.20 37.20 36.10 36.50 0.0M
2022-12-26 36.30 36.90 36.30 36.60 0.0M
2022-12-23 36.00 36.30 35.45 36.30 0.0M
2022-12-22 36.70 37.15 36.25 36.25 0.0M
2022-12-21 36.20 36.75 36.10 36.50 0.0M
2022-12-20 37.70 37.85 35.45 36.15 0.0M
2022-12-19 35.70 37.20 35.70 37.20 0.0M
2022-12-16 36.00 36.95 35.70 35.95 0.0M
2022-12-15 36.75 37.30 36.30 36.50 0.0M
2022-12-14 37.00 37.85 36.75 36.75 0.0M
2022-12-13 36.40 37.30 36.20 37.00 0.0M
2022-12-12 36.80 37.40 35.50 35.85 0.0M
2022-12-09 33.50 34.95 33.50 34.55 0.0M
2022-12-08 33.10 33.55 32.95 33.50 0.0M
2022-12-07 32.95 32.95 32.30 32.85 0.0M
2022-12-06 33.75 33.75 32.95 32.95 0.0M
2022-12-05 33.65 34.20 33.65 33.75 0.0M
2022-12-02 33.40 34.95 33.10 33.65 0.0M
2022-12-01 33.55 33.90 32.25 33.20 0.0M
2022-11-30 30.50 33.60 30.40 33.00 0.0M
2022-11-29 30.00 30.80 30.00 30.65 0.0M
2022-11-28 30.45 30.80 30.25 30.70 0.0M
2022-11-25 30.15 30.70 30.05 30.50 0.0M
2022-11-24 30.15 30.35 30.00 30.25 0.0M
2022-11-23 30.15 30.35 29.80 30.15 0.0M
2022-11-22 30.45 30.45 29.90 30.15 0.0M
2022-11-21 30.15 30.40 30.00 30.20 0.0M
2022-11-18 29.70 30.30 29.15 30.00 0.0M
2022-11-17 30.30 30.30 29.50 29.55 0.0M
2022-11-16 30.80 30.80 29.90 30.05 0.0M
2022-11-15 30.90 31.10 30.50 30.75 0.0M
2022-11-14 30.75 31.65 30.35 31.00 0.0M
2022-11-11 28.65 29.30 28.50 28.90 0.0M
2022-11-10 30.10 30.10 28.00 28.00 0.0M
2022-11-09 27.30 28.30 27.30 27.40 0.0M
2022-11-08 27.00 27.50 26.80 26.90 0.0M
2022-11-07 26.40 26.85 26.20 26.75 0.0M
2022-11-04 25.80 26.25 25.80 26.10 0.0M
2022-11-03 25.60 25.65 25.60 25.65 0.0M
2022-11-02 25.15 26.30 25.15 25.55 0.0M
2022-11-01 25.20 25.65 25.10 25.15 0.0M
2022-10-31 24.70 25.15 24.25 25.10 0.0M
2022-10-28 25.10 25.10 24.65 24.70 0.0M
2022-10-27 24.60 24.95 24.45 24.75 0.0M
2022-10-26 25.20 25.20 24.60 24.60 0.0M
2022-10-25 24.70 25.00 24.65 24.65 0.0M
2022-10-24 24.90 25.30 24.85 24.90 0.0M
2022-10-21 25.90 25.90 24.80 24.90 0.0M
2022-10-20 25.40 25.40 24.75 24.95 0.0M
2022-10-19 25.05 25.50 24.50 25.40 0.0M
2022-10-18 23.90 25.95 23.90 24.85 0.0M
2022-10-17 24.60 24.60 23.60 23.80 0.0M
2022-10-14 24.80 25.30 24.60 24.60 0.0M
2022-10-13 25.50 25.50 24.00 24.00 0.0M
2022-10-12 26.30 26.30 25.20 25.35 0.0M
2022-10-11 26.95 27.55 25.75 26.40 0.0M
2022-10-07 25.95 26.60 25.10 26.60 0.0M
2022-10-06 24.75 24.75 24.00 24.20 0.0M
2022-10-05 24.70 24.70 24.05 24.20 0.0M
2022-10-04 24.20 24.20 23.70 23.90 0.0M
2022-10-03 24.00 24.30 23.55 23.70 0.0M
2022-09-30 23.25 24.90 22.80 24.05 0.0M
2022-09-29 23.05 23.30 23.05 23.25 0.0M
2022-09-28 24.55 24.70 23.05 23.05 0.0M
2022-09-27 24.30 24.70 24.10 24.55 0.0M
2022-09-26 25.30 25.30 24.10 24.70 0.0M
2022-09-23 25.50 26.00 25.50 25.50 0.0M
2022-09-22 25.80 25.80 25.50 25.50 0.0M
2022-09-21 25.90 25.90 25.80 25.80 0.0M
2022-09-20 26.50 26.60 25.80 26.15 0.0M
2022-09-19 26.50 26.80 25.85 25.90 0.0M
2022-09-16 26.05 26.75 26.05 26.60 0.0M
2022-09-15 27.30 27.30 26.55 26.65 0.0M
2022-09-14 26.65 26.95 26.45 26.85 0.0M
2022-09-13 27.60 27.60 27.00 27.30 0.0M
2022-09-12 27.80 27.80 27.20 27.30 0.0M
2022-09-08 28.00 28.00 27.55 27.80 0.0M
2022-09-07 27.70 27.90 27.35 27.85 0.0M
2022-09-06 27.85 27.85 27.25 27.60 0.0M
2022-09-05 27.60 27.90 27.30 27.75 0.0M
2022-09-02 27.80 27.95 27.30 27.60 0.0M
2022-09-01 27.90 27.90 27.30 27.45 0.0M
2022-08-31 27.80 27.90 27.60 27.90 0.0M
2022-08-30 27.45 27.75 27.40 27.60 0.0M
2022-08-29 27.75 27.75 27.30 27.40 0.0M
2022-08-26 28.00 28.00 27.60 27.75 0.0M
2022-08-25 27.90 28.15 27.55 27.85 0.0M
2022-08-24 27.70 28.15 27.45 27.75 0.0M
2022-08-23 27.20 27.25 26.75 27.00 0.0M
2022-08-22 27.60 27.80 27.30 27.35 0.0M
2022-08-19 28.20 28.90 27.60 27.60 0.0M
2022-08-18 28.00 28.00 27.35 27.80 0.0M
2022-08-17 28.00 28.00 27.40 27.55 0.0M
2022-08-16 27.40 28.60 27.40 27.65 0.0M
2022-08-15 28.50 28.55 27.50 28.15 0.0M
2022-08-12 28.90 29.80 28.30 29.00 0.0M
2022-08-11 27.50 27.70 27.20 27.70 0.0M
2022-08-10 24.60 25.45 24.60 25.20 0.0M
2022-08-09 24.70 25.15 24.60 24.80 0.0M
2022-08-08 25.70 25.70 24.90 24.90 0.0M
2022-08-05 24.75 25.80 24.75 25.70 0.0M
2022-08-04 25.15 25.30 24.55 25.20 0.0M
2022-08-03 25.70 25.75 24.65 25.15 0.0M
2022-08-02 25.80 26.80 25.70 26.05 0.0M
2022-08-01 27.00 27.20 25.95 26.15 0.0M
2022-07-29 24.60 26.85 24.60 26.85 0.0M
2022-07-28 24.60 24.75 24.00 24.45 0.0M
2022-07-27 24.80 24.80 24.35 24.35 0.0M
2022-07-26 25.20 25.30 24.50 24.85 0.0M
2022-07-25 25.00 25.00 24.50 24.65 0.0M
2022-07-22 25.00 25.25 24.65 25.10 0.0M
2022-07-21 24.55 25.10 24.55 25.10 0.0M
2022-07-20 25.00 25.20 24.55 24.55 0.0M
2022-07-19 24.70 24.70 24.30 24.40 0.0M
2022-07-18 23.25 24.35 23.25 24.25 0.0M
2022-07-15 23.00 23.25 22.75 23.25 0.0M
2022-07-14 22.80 23.05 22.80 23.05 0.0M
2022-07-13 22.45 23.00 22.35 22.80 0.0M
2022-07-12 22.90 22.90 22.10 22.30 0.0M
2022-07-11 23.80 23.80 22.75 23.00 0.0M
2022-07-08 22.50 23.40 22.35 23.00 0.0M
2022-07-07 21.20 22.35 21.20 22.35 0.0M
2022-07-06 21.80 22.10 21.80 21.90 0.0M
2022-07-05 22.70 22.70 21.85 22.10 0.0M
2022-07-04 22.20 22.70 21.55 22.35 0.0M
2022-07-01 24.55 24.75 22.60 22.65 0.0M
2022-06-30 24.80 24.80 24.45 24.55 0.0M
2022-06-29 25.50 25.60 25.30 25.35 0.0M
2022-06-28 25.30 25.30 25.10 25.10 0.0M
2022-06-27 25.00 25.85 25.00 25.50 0.0M
2022-06-24 25.00 25.00 24.50 25.00 0.0M
2022-06-23 24.70 24.70 24.15 24.70 0.0M
2022-06-22 25.05 25.05 24.70 24.75 0.0M
2022-06-21 25.50 25.55 25.00 25.00 0.0M
2022-06-20 25.45 25.45 24.70 24.70 0.0M
2022-06-17 27.55 27.55 25.10 25.20 0.0M
2022-06-16 27.50 27.50 26.75 26.75 0.0M
2022-06-15 28.05 28.05 27.30 27.50 0.0M
2022-06-14 27.60 27.60 27.35 27.35 0.0M
2022-06-13 27.95 27.95 27.25 27.30 0.0M
2022-06-10 28.20 28.20 27.85 28.20 0.0M
2022-06-09 28.00 28.25 27.95 28.25 0.0M
2022-06-08 27.85 28.30 27.85 28.10 0.0M
2022-06-07 27.85 27.90 27.80 27.80 0.0M
2022-06-06 28.40 28.40 27.85 27.85 0.0M
2022-06-02 27.95 28.40 27.85 28.00 0.0M
2022-06-01 28.35 28.35 27.80 27.80 0.0M
2022-05-31 28.05 28.45 28.05 28.20 0.0M
2022-05-30 28.10 28.45 28.10 28.25 0.0M
2022-05-27 28.80 28.80 27.60 28.40 0.0M
2022-05-26 29.00 29.00 27.50 28.20 0.0M
2022-05-25 26.35 28.30 26.30 28.30 0.0M
2022-05-24 25.50 26.45 25.50 25.75 0.0M
2022-05-23 25.90 25.90 25.40 25.55 0.0M
2022-05-20 25.50 25.60 25.30 25.30 0.0M
2022-05-19 24.90 25.60 24.90 25.45 0.0M
2022-05-18 25.50 26.05 25.30 25.85 0.0M
2022-05-17 24.70 25.45 24.70 25.15 0.0M
2022-05-16 25.55 26.40 25.30 25.30 0.0M
2022-05-13 25.40 26.00 25.30 25.55 0.0M
2022-05-12 26.05 26.50 25.40 25.40 0.0M
2022-05-11 26.55 26.80 26.00 26.05 0.0M
2022-05-10 26.60 26.60 26.20 26.50 0.0M
2022-05-09 27.65 27.65 26.60 26.70 0.0M
2022-05-06 27.80 28.00 27.35 27.65 0.0M
2022-05-05 28.60 28.60 28.15 28.30 0.0M
2022-05-04 27.90 28.40 27.90 28.30 0.0M
2022-04-29 29.25 29.25 28.40 28.45 0.0M
2022-04-28 28.90 28.90 28.30 28.40 0.0M
2022-04-26 29.40 29.45 28.65 29.05 0.0M
2022-04-25 28.95 29.60 28.40 28.70 0.0M
2022-04-22 28.90 29.45 28.90 29.00 0.0M
2022-04-21 29.00 29.85 29.00 29.10 0.0M
2022-04-20 29.00 29.35 28.60 29.25 0.0M
2022-04-19 28.80 29.55 28.75 29.10 0.0M
2022-04-18 28.70 28.75 28.55 28.70 0.0M
2022-04-15 28.85 28.95 28.55 28.75 0.0M
2022-04-14 29.15 29.20 28.90 28.90 0.0M
2022-04-13 29.05 29.35 29.00 29.10 0.0M
2022-04-12 29.00 29.30 28.80 29.00 0.0M
2022-04-11 29.70 29.90 29.00 29.00 0.0M
2022-04-08 30.00 30.00 29.75 29.90 0.0M
2022-04-07 29.95 30.00 29.65 29.80 0.0M
2022-04-06 29.65 29.80 29.60 29.65 0.0M
2022-04-01 29.75 29.80 29.40 29.80 0.0M
2022-03-31 29.60 29.65 29.55 29.65 0.0M
2022-03-30 30.45 30.45 29.60 29.90 0.0M
2022-03-29 29.95 29.95 29.55 29.75 0.0M
2022-03-28 29.90 30.00 29.90 30.00 0.0M
2022-03-25 30.75 30.75 29.80 29.95 0.0M
2022-03-24 29.65 29.90 29.50 29.55 0.0M
2022-03-23 29.90 30.00 29.70 29.80 0.0M
2022-03-22 29.55 29.90 29.55 29.80 0.0M
2022-03-21 29.50 29.90 29.50 29.55 0.0M
2022-03-18 29.95 29.95 29.80 29.90 0.0M
2022-03-17 29.50 30.40 29.50 29.95 0.0M
2022-03-16 29.65 29.70 29.45 29.50 0.0M
2022-03-15 29.40 30.20 29.35 29.65 0.0M
2022-03-14 29.85 29.90 29.10 29.70 0.0M
2022-03-11 30.25 30.25 29.75 29.90 0.0M
2022-03-10 30.25 30.25 29.70 30.00 0.0M
2022-03-09 29.25 29.50 29.25 29.35 0.0M
2022-03-08 29.40 30.20 28.85 29.35 0.0M
2022-03-07 30.00 30.00 29.00 29.45 0.0M
2022-03-04 31.35 31.35 30.60 30.75 0.0M
2022-03-03 31.05 31.80 31.00 31.45 0.0M
2022-03-02 31.00 31.50 30.80 31.50 0.0M
2022-03-01 29.50 31.35 29.50 30.85 0.0M
2022-02-25 31.00 32.05 30.65 30.95 0.0M
2022-02-24 31.65 32.20 30.85 31.00 0.0M
2022-02-23 31.55 32.45 31.55 32.30 0.0M
2022-02-22 32.45 32.50 31.80 31.80 0.0M
2022-02-21 31.95 32.50 31.95 32.25 0.0M
2022-02-18 31.95 31.95 31.70 31.90 0.0M
2022-02-17 31.80 31.95 31.80 31.90 0.0M
2022-02-16 32.00 32.00 31.70 31.80 0.0M
2022-02-15 32.00 32.00 31.70 31.80 0.0M
2022-02-14 32.10 32.30 31.80 31.90 0.0M
2022-02-11 32.55 32.60 32.10 32.25 0.0M
2022-02-10 32.60 32.60 32.05 32.10 0.0M
2022-02-09 32.80 32.80 32.30 32.70 0.0M
2022-02-08 32.05 32.50 31.50 32.50 0.0M
2022-02-07 30.90 31.60 30.90 31.45 0.0M
2022-01-26 30.00 30.60 30.00 30.60 0.0M
2022-01-25 30.30 30.80 30.00 30.00 0.0M
2022-01-24 31.10 31.10 30.30 30.30 0.0M
2022-01-21 32.50 32.50 30.80 31.05 0.0M
2022-01-20 31.60 31.60 31.25 31.50 0.0M
2022-01-19 31.10 31.95 31.10 31.55 0.0M
2022-01-18 32.00 32.00 31.70 31.85 0.0M
2022-01-17 31.60 32.00 31.50 31.75 0.0M
2022-01-14 32.30 32.30 31.70 31.90 0.0M
2022-01-13 32.25 32.50 32.25 32.40 0.0M
2022-01-12 32.15 33.30 32.15 32.55 0.0M
2022-01-11 34.20 34.20 32.55 32.60 0.0M
2022-01-10 33.80 34.20 33.30 33.85 0.0M
2022-01-07 35.30 35.30 34.20 34.50 0.0M
2022-01-06 34.95 35.80 34.50 35.10 0.0M
2022-01-05 33.70 35.90 33.35 35.05 0.0M
2022-01-04 32.80 33.20 32.80 33.10 0.0M
2022-01-03 33.00 33.25 32.65 32.65 0.0M