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
2024-12-31 58.00 58.10 56.50 57.50 0.7M
2024-12-30 58.10 59.30 57.20 57.70 0.0M
2024-12-27 59.80 61.00 58.30 58.60 1.1M
2024-12-26 62.50 63.40 59.60 60.10 0.0M
2024-12-25 57.00 62.50 57.00 62.50 0.0M
2024-12-24 57.90 58.60 56.30 56.90 0.0M
2024-12-23 58.20 58.20 56.80 57.60 0.0M
2024-12-20 54.00 58.70 54.00 57.00 0.0M
2024-12-19 52.90 54.10 52.60 53.90 0.0M
2024-12-18 56.50 56.50 53.80 54.50 1.2M
2024-12-17 54.20 56.60 54.20 56.20 0.0M
2024-12-16 57.00 57.60 53.90 53.90 0.0M
2024-12-13 58.50 59.30 56.00 56.60 0.0M
2024-12-12 59.00 62.00 57.50 58.70 0.0M
2024-12-11 56.50 58.80 55.50 58.80 0.0M
2024-12-10 54.20 54.90 53.00 53.50 0.0M
2024-12-09 55.30 55.50 53.30 54.00 0.0M
2024-12-06 55.70 56.60 54.70 54.90 0.0M
2024-12-05 56.40 56.70 54.90 55.50 0.0M
2024-12-04 56.50 56.90 55.80 56.20 0.0M
2024-12-03 55.90 56.80 55.50 56.20 0.0M
2024-12-02 53.50 56.40 52.60 55.60 0.0M
2024-11-29 52.80 53.20 51.90 52.50 0.0M
2024-11-28 52.70 53.30 52.00 52.20 0.0M
2024-11-27 53.60 53.90 51.80 52.00 0.0M
2024-11-26 54.80 55.90 53.40 53.40 0.0M
2024-11-25 54.60 55.50 54.50 54.90 0.0M
2024-11-22 55.00 55.70 53.80 53.80 0.0M
2024-11-21 56.00 56.00 54.20 54.30 0.0M
2024-11-20 57.40 57.50 55.50 55.60 0.0M
2024-11-19 56.70 57.40 56.10 57.40 0.0M
2024-11-18 59.60 59.90 56.00 56.00 0.0M
2024-11-15 59.40 60.30 58.70 59.20 0.0M
2024-11-14 60.50 61.50 58.60 58.70 0.0M
2024-11-13 60.70 61.80 59.60 59.80 0.0M
2024-11-12 60.20 60.70 59.00 59.50 0.0M
2024-11-11 62.80 63.70 60.80 60.80 0.0M
2024-11-08 70.30 71.50 65.40 65.50 0.0M
2024-11-07 63.80 69.30 63.80 69.30 0.0M
2024-11-06 63.70 64.90 62.90 63.00 0.0M
2024-11-05 61.90 65.60 61.80 63.70 0.0M
2024-11-04 65.50 65.90 62.30 62.40 0.0M
2024-11-01 64.60 68.00 64.40 65.80 0.0M
2024-10-30 65.10 69.30 64.20 66.20 0.0M
2024-10-29 65.80 67.50 64.70 64.80 2.6M
2024-10-28 67.30 67.50 64.70 66.10 0.0M
2024-10-25 70.90 71.40 67.00 67.20 0.0M
2024-10-24 71.50 73.50 69.20 69.70 0.0M
2024-10-23 74.20 75.20 70.80 71.60 0.0M
2024-10-22 69.90 74.10 69.20 74.10 0.0M
2024-10-21 70.60 72.80 69.10 70.40 0.0M
2024-10-18 73.80 75.60 68.70 69.70 0.0M
2024-10-17 76.10 76.10 71.30 73.30 0.0M
2024-10-16 67.60 73.80 67.50 73.80 0.0M
2024-10-15 68.50 72.50 66.00 67.10 0.0M
2024-10-14 62.00 66.40 60.70 66.40 0.0M
2024-10-11 59.20 61.90 58.30 60.40 0.0M
2024-10-09 59.30 59.30 55.20 56.30 0.0M
2024-10-08 59.00 59.30 57.10 58.10 0.0M
2024-10-07 57.40 59.00 57.10 58.30 0.0M
2024-10-04 57.30 59.00 56.00 57.10 0.0M
2024-10-01 54.70 58.00 54.30 57.60 0.0M
2024-09-30 55.20 55.80 54.10 54.40 1.0M
2024-09-27 55.80 57.40 54.60 55.40 0.0M
2024-09-26 57.90 57.90 55.30 55.40 0.0M
2024-09-25 59.20 59.70 56.20 56.80 0.0M
2024-09-24 59.20 61.90 56.80 59.00 13.0M
2024-09-23 57.50 60.50 56.20 58.50 0.0M
2024-09-20 54.90 58.50 53.50 56.30 0.0M
2024-09-19 55.30 56.10 54.10 54.30 0.0M
2024-09-18 57.40 59.00 54.80 55.10 0.0M
2024-09-16 54.40 55.60 53.60 55.30 0.0M
2024-09-13 54.00 54.70 52.50 54.30 0.0M
2024-09-12 53.90 55.70 51.90 54.00 0.0M
2024-09-11 50.30 51.90 49.50 51.90 0.0M
2024-09-10 50.30 50.50 47.10 47.20 0.0M
2024-09-09 48.80 50.40 48.00 49.45 0.0M
2024-09-06 51.20 51.60 49.50 49.50 0.0M
2024-09-05 52.50 54.50 50.40 51.20 0.0M
2024-09-04 48.70 51.90 47.20 51.70 0.0M
2024-09-03 51.50 55.00 50.80 51.50 0.0M
2024-09-02 55.70 55.70 51.20 51.20 0.0M
2024-08-30 54.70 57.80 53.60 54.50 0.0M
2024-08-29 55.00 55.80 53.70 54.00 0.0M
2024-08-28 57.00 58.80 55.50 56.00 0.0M
2024-08-27 51.30 56.80 51.10 56.80 0.0M
2024-08-26 49.00 52.90 48.40 51.70 0.0M
2024-08-23 47.50 49.10 47.30 48.70 0.0M
2024-08-22 51.20 51.40 48.70 49.40 0.0M
2024-08-21 52.00 52.30 50.70 50.70 0.0M
2024-08-20 53.50 54.00 51.10 52.60 0.0M
2024-08-19 51.30 53.30 50.10 52.80 0.0M
2024-08-16 49.20 53.00 48.65 50.80 0.0M
2024-08-15 49.25 49.60 47.20 48.20 0.0M
2024-08-14 48.00 50.00 46.65 48.75 0.0M
2024-08-13 42.20 46.40 41.20 46.40 0.0M
2024-08-12 43.20 44.00 41.65 42.20 0.0M
2024-08-09 45.10 45.70 42.90 43.20 0.0M
2024-08-08 40.80 45.20 40.75 42.90 0.0M
2024-08-07 39.20 42.25 39.05 42.25 0.0M
2024-08-06 42.90 43.35 38.45 38.45 0.0M
2024-08-05 46.20 47.00 42.70 42.70 0.0M
2024-08-02 47.05 49.95 46.90 47.40 0.0M
2024-08-01 48.00 50.60 47.30 48.75 0.0M
2024-07-31 43.90 48.20 43.35 47.00 0.0M
2024-07-30 43.40 44.50 42.30 44.30 0.0M
2024-07-29 45.10 45.60 42.45 42.90 0.0M
2024-07-26 44.45 45.90 44.15 44.50 0.0M
2024-07-23 48.10 49.50 46.30 46.55 0.0M
2024-07-22 51.20 51.60 46.30 46.30 0.0M
2024-07-19 50.70 53.00 50.20 50.90 0.0M
2024-07-18 50.00 53.00 49.60 49.90 0.0M
2024-07-17 51.50 53.70 51.10 51.40 0.0M
2024-07-16 52.00 52.40 49.95 50.30 0.0M
2024-07-15 53.40 54.40 51.50 51.50 0.0M
2024-07-12 55.40 56.20 52.80 53.00 0.0M
2024-07-11 57.10 58.30 53.20 55.40 0.0M
2024-07-10 55.60 59.80 52.10 57.00 0.0M
2024-07-09 60.20 62.30 56.60 56.60 0.0M
2024-07-08 65.70 69.50 61.00 62.80 0.0M
2024-07-05 62.50 63.20 57.70 63.20 0.0M
2024-07-04 55.00 57.50 54.00 57.50 0.0M
2024-07-03 48.00 52.30 46.80 52.30 0.0M
2024-07-02 45.10 49.25 45.10 47.55 0.0M
2024-07-01 47.00 47.00 44.80 44.80 0.0M
2024-06-28 47.60 49.90 46.30 47.10 0.0M
2024-06-27 44.40 48.00 43.70 48.00 0.0M
2024-06-26 44.50 45.50 42.65 43.65 0.0M
2024-06-25 45.35 45.70 42.20 44.50 0.0M
2024-06-24 44.10 46.55 44.10 45.40 0.0M
2024-06-21 38.00 42.35 37.90 42.35 0.0M
2024-06-20 36.05 38.95 36.05 38.50 0.0M
2024-06-19 37.00 37.25 35.90 36.05 0.0M
2024-06-18 36.35 36.90 36.15 36.70 0.0M
2024-06-17 36.90 36.95 36.20 36.65 0.0M
2024-06-14 36.25 37.35 36.25 36.30 0.0M
2024-06-13 37.00 37.20 36.15 36.15 0.0M
2024-06-12 36.55 36.85 35.95 36.80 0.0M
2024-06-11 38.70 38.70 36.10 36.55 0.0M
2024-06-07 38.20 39.20 38.20 38.70 0.0M
2024-06-06 39.25 39.50 38.30 38.40 0.0M
2024-06-05 39.20 40.10 38.50 38.90 0.0M
2024-06-04 40.05 40.40 38.75 39.20 0.0M
2024-06-03 41.80 43.20 40.00 40.05 0.0M
2024-05-31 39.60 40.50 38.80 39.55 0.0M
2024-05-30 40.20 40.20 38.75 38.75 0.0M
2024-05-29 40.05 40.90 39.10 40.55 0.0M
2024-05-28 41.50 42.20 39.80 40.00 0.0M
2024-05-27 38.90 42.10 38.90 41.10 0.0M
2024-05-24 38.00 39.30 37.60 38.30 0.0M
2024-05-23 39.20 39.40 38.10 38.10 0.0M
2024-05-22 37.95 40.30 37.55 38.95 0.0M
2024-05-21 36.50 37.70 35.90 37.70 0.0M
2024-05-20 37.80 38.00 36.15 36.30 0.0M
2024-05-17 38.00 38.35 37.10 37.80 0.0M
2024-05-16 37.25 40.40 37.10 38.05 0.0M
2024-05-15 35.55 37.25 35.25 37.00 0.0M
2024-05-14 37.60 38.00 35.65 35.80 0.0M
2024-05-13 37.00 38.25 36.55 37.60 0.0M
2024-05-10 32.20 34.90 32.20 34.90 0.0M
2024-05-09 32.25 32.45 31.65 31.75 0.0M
2024-05-08 32.70 32.85 32.15 32.25 0.0M
2024-05-07 32.20 33.55 31.70 32.55 0.0M
2024-05-06 31.90 32.15 31.60 32.00 0.0M
2024-05-03 32.35 32.60 31.65 31.80 0.0M
2024-05-02 32.70 32.70 32.00 32.10 0.0M
2024-04-30 33.00 33.10 32.30 32.30 0.0M
2024-04-29 32.80 33.40 32.65 32.80 0.0M
2024-04-26 33.05 33.50 32.40 32.80 0.0M
2024-04-25 33.00 33.30 32.65 32.85 0.0M
2024-04-24 33.05 33.45 32.70 33.30 0.0M
2024-04-23 31.60 33.00 31.45 32.40 0.0M
2024-04-22 32.05 32.25 31.00 31.30 0.0M
2024-04-19 32.85 33.00 30.65 31.90 0.0M
2024-04-18 33.70 34.00 33.30 33.30 0.0M
2024-04-17 33.90 34.20 33.60 33.70 0.0M
2024-04-16 35.80 35.80 33.20 33.70 0.0M
2024-04-15 38.55 38.55 36.20 36.20 0.0M
2024-04-12 36.90 37.45 36.50 36.50 0.0M
2024-04-11 37.70 37.70 36.70 36.70 0.0M
2024-04-10 38.00 38.90 38.00 38.10 0.0M
2024-04-09 38.40 39.35 37.80 37.80 0.0M
2024-04-08 37.45 39.65 37.10 38.60 0.0M
2024-04-03 37.85 38.70 37.20 37.20 0.0M
2024-04-02 38.30 38.80 37.50 37.50 0.0M
2024-04-01 39.20 40.30 38.40 38.40 0.0M
2024-03-29 41.00 41.55 39.55 39.85 0.0M
2024-03-28 41.75 43.70 40.10 41.80 0.0M
2024-03-27 37.50 41.15 37.50 41.15 0.0M
2024-03-26 40.25 40.60 36.90 37.45 0.0M
2024-03-25 39.85 41.60 39.80 40.95 0.0M
2024-03-22 40.70 41.55 39.10 39.65 0.0M
2024-03-21 40.10 42.20 38.50 40.95 0.0M
2024-03-20 42.00 42.35 38.95 39.70 0.0M
2024-03-19 36.90 38.50 36.70 38.50 0.0M
2024-03-18 32.00 35.00 32.00 35.00 0.0M
2024-03-15 31.85 32.35 31.50 31.85 0.0M
2024-03-14 30.80 31.40 30.80 31.10 0.0M
2024-03-13 32.30 32.70 31.05 31.20 0.0M
2024-03-12 31.15 32.30 31.15 32.10 0.0M
2024-03-11 30.10 31.15 30.10 31.15 0.0M
2024-03-08 32.00 32.00 30.50 30.80 0.0M
2024-03-07 32.20 32.30 31.00 31.60 0.0M
2024-03-06 31.85 32.25 31.75 31.95 0.0M
2024-03-05 32.90 32.90 31.25 31.90 0.0M
2024-03-04 32.70 33.05 32.05 32.60 0.0M
2024-03-01 31.95 32.90 31.85 32.55 0.0M
2024-02-29 30.75 31.50 30.70 31.30 0.0M
2024-02-27 31.00 31.00 30.45 30.70 0.0M
2024-02-26 30.75 30.85 30.45 30.70 0.0M
2024-02-23 30.90 30.90 30.50 30.75 0.0M
2024-02-22 30.70 30.80 30.45 30.75 0.0M
2024-02-21 30.80 30.80 30.20 30.45 0.0M
2024-02-20 31.55 31.55 30.40 30.65 0.0M
2024-02-19 30.55 30.70 30.35 30.40 0.0M
2024-02-16 29.80 30.50 29.80 30.10 0.0M
2024-02-15 30.20 30.20 29.75 29.80 0.0M
2024-02-05 30.30 30.95 30.10 30.15 0.0M
2024-02-02 30.60 30.60 30.20 30.25 0.0M
2024-02-01 31.20 31.20 30.55 30.55 0.0M
2024-01-31 31.50 31.95 30.90 30.95 0.0M
2024-01-30 31.65 31.65 31.00 31.60 0.0M
2024-01-29 31.30 32.05 31.00 31.85 0.0M
2024-01-26 32.30 32.30 31.35 31.35 0.0M
2024-01-25 30.65 33.30 30.65 32.50 0.0M
2024-01-24 29.30 31.55 29.10 30.45 0.0M
2024-01-23 29.10 29.30 28.90 29.10 0.0M
2024-01-22 29.05 29.25 29.00 29.15 0.0M
2024-01-19 29.20 29.30 28.95 29.30 0.0M
2024-01-18 28.95 29.40 28.70 29.10 0.0M
2024-01-17 29.00 29.00 28.40 28.95 0.0M
2024-01-16 29.10 29.10 28.90 28.90 0.0M
2024-01-15 29.45 29.45 29.05 29.05 0.0M
2024-01-12 29.00 29.20 28.85 29.10 0.0M
2024-01-11 29.40 29.75 29.20 29.25 0.0M
2024-01-10 29.25 29.75 29.25 29.75 0.0M
2024-01-09 29.70 29.85 29.50 29.65 0.0M
2024-01-08 29.90 29.90 29.70 29.90 0.0M
2024-01-05 29.80 29.95 29.50 29.95 0.0M
2024-01-04 29.95 29.95 29.25 29.80 0.0M
2024-01-03 29.50 30.00 29.50 30.00 0.0M
2024-01-02 30.05 30.05 29.70 30.00 0.0M