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
2025-10-03 48.00 49.10 48.00 49.00 0.3M
2025-10-02 49.00 49.25 47.80 47.85 0.3M
2025-10-01 48.90 49.50 48.25 48.60 0.3M
2025-09-30 47.10 48.90 47.10 48.90 0.4M
2025-09-26 48.80 48.85 46.50 47.00 0.7M
2025-09-25 49.20 50.50 49.15 49.30 0.4M
2025-09-24 50.30 50.40 49.00 49.15 0.7M
2025-09-23 51.20 51.80 50.20 50.20 0.5M
2025-09-22 51.60 52.40 50.60 50.80 0.7M
2025-09-19 51.80 53.10 50.80 51.30 2.6M
2025-09-18 48.70 51.30 48.70 51.20 1.2M
2025-09-17 48.20 49.10 48.05 48.50 0.5M
2025-09-16 48.30 48.85 47.30 47.90 0.5M
2025-09-15 49.05 49.35 47.45 48.00 1.1M
2025-09-12 49.60 50.50 48.90 49.00 1.1M
2025-09-11 52.10 52.60 49.30 49.30 3.0M
2025-09-10 56.10 58.30 51.50 53.40 14.8M
2025-09-09 51.30 55.00 50.70 55.00 4.8M
2025-09-08 49.60 50.20 48.55 50.00 0.8M
2025-09-05 49.80 50.20 48.30 48.65 0.9M
2025-09-04 51.70 51.80 49.20 49.40 0.9M
2025-09-03 51.00 51.40 50.50 50.80 0.5M
2025-09-02 52.40 52.40 49.70 50.30 1.0M
2025-09-01 53.30 53.30 50.50 51.00 1.4M
2025-08-29 53.70 55.20 52.00 53.30 2.6M
2025-08-28 52.30 54.40 50.90 53.40 2.6M
2025-08-27 53.40 55.00 50.40 51.70 3.2M
2025-08-26 52.80 53.80 51.80 52.80 1.9M
2025-08-25 54.70 55.70 51.70 52.30 3.0M
2025-08-22 58.00 58.00 52.60 53.50 2.2M
2025-08-21 57.50 59.40 54.20 55.80 5.1M
2025-08-20 57.80 59.50 56.00 56.90 9.2M
2025-08-19 57.80 57.80 54.00 57.80 7.5M
2025-08-18 51.20 52.60 51.20 52.60 1.7M
2025-08-15 44.05 47.85 43.90 47.85 4.4M
2025-08-14 42.55 43.75 42.45 43.50 0.8M
2025-08-13 43.15 43.45 41.50 42.25 0.7M
2025-08-12 42.60 43.45 42.10 42.50 0.7M
2025-08-11 43.80 43.80 42.50 42.65 1.1M
2025-08-08 44.90 45.50 44.15 44.15 1.3M
2025-08-07 48.70 48.80 44.50 45.10 6.2M
2025-08-06 43.60 47.15 43.45 47.15 4.3M
2025-08-05 42.35 43.30 42.30 42.90 0.9M
2025-08-04 41.70 42.55 41.30 42.15 0.4M
2025-08-01 40.50 43.00 40.05 42.60 1.1M
2025-07-31 41.65 42.50 41.10 41.15 0.6M
2025-07-30 41.15 41.50 40.40 41.40 0.3M
2025-07-29 41.80 41.80 40.55 40.60 0.4M
2025-07-28 40.65 42.00 40.20 41.70 0.6M
2025-07-25 41.50 41.75 40.40 40.45 0.4M
2025-07-24 41.60 42.40 41.15 41.30 0.7M
2025-07-23 40.40 42.05 40.40 41.00 0.7M
2025-07-22 42.85 42.90 39.80 40.15 1.7M
2025-07-21 41.10 43.80 40.40 42.90 2.5M
2025-07-18 41.25 42.45 41.15 41.20 1.4M
2025-07-17 41.45 42.10 40.85 41.10 0.6M
2025-07-16 40.60 42.00 40.60 40.85 1.0M
2025-07-15 40.10 41.00 39.80 40.70 0.9M
2025-07-14 42.60 45.00 40.00 40.00 5.3M
2025-07-11 41.00 41.10 40.10 41.10 0.9M
2025-07-10 36.50 37.70 36.50 37.40 0.2M
2025-07-09 35.80 37.15 35.80 36.85 0.2M
2025-07-08 37.10 37.10 35.95 36.10 0.4M
2025-07-07 37.85 37.85 37.00 37.10 0.2M
2025-07-04 40.55 40.90 37.80 37.80 0.8M
2025-07-03 38.45 40.90 38.25 39.85 1.2M
2025-07-02 37.65 38.90 37.50 38.00 0.2M
2025-07-01 37.75 38.85 37.65 37.65 0.2M
2025-06-30 39.10 39.10 38.00 38.00 0.3M
2025-06-27 40.15 40.25 38.80 39.10 0.6M
2025-06-26 41.45 42.70 40.00 40.05 1.8M
2025-06-25 39.65 40.80 38.65 39.50 0.7M
2025-06-24 37.20 39.50 37.20 39.05 0.5M
2025-06-23 36.20 36.85 34.75 36.70 0.2M
2025-06-20 36.90 37.60 36.15 36.20 0.3M
2025-06-19 38.30 38.30 36.75 36.90 0.3M
2025-06-18 37.95 38.60 37.95 38.20 0.1M
2025-06-17 37.90 38.80 37.85 38.10 0.1M
2025-06-16 38.00 38.05 37.50 37.80 0.2M
2025-06-13 41.00 41.00 38.35 38.40 0.4M
2025-06-12 40.20 40.80 39.70 40.40 0.2M
2025-06-11 40.50 41.20 40.00 40.25 0.4M
2025-06-10 39.35 40.20 39.35 39.60 0.2M
2025-06-09 40.30 40.30 38.90 39.35 0.2M
2025-06-06 40.30 40.40 39.75 40.00 0.2M
2025-06-05 39.65 41.60 39.65 40.30 0.6M
2025-06-04 39.20 40.65 39.20 39.65 0.3M
2025-06-03 38.65 39.30 38.55 38.80 0.2M
2025-06-02 39.60 39.60 38.55 38.55 0.3M
2025-05-29 40.40 40.55 39.60 40.30 0.3M
2025-05-28 40.90 41.30 39.90 40.00 0.2M
2025-05-27 42.15 42.15 40.40 40.45 0.3M
2025-05-26 41.90 42.50 41.60 41.80 0.3M
2025-05-23 42.70 42.90 41.40 41.50 0.4M
2025-05-22 41.80 43.30 41.20 42.70 0.5M
2025-05-21 43.15 43.80 42.45 42.65 0.6M
2025-05-20 43.40 43.40 42.10 42.15 0.5M
2025-05-19 44.20 44.20 42.35 42.70 0.7M
2025-05-16 44.75 45.10 43.60 43.70 0.7M
2025-05-15 45.75 46.85 44.50 44.70 1.8M
2025-05-14 46.15 48.70 44.00 46.00 6.1M
2025-05-13 41.50 44.75 41.25 44.75 2.3M
2025-05-12 39.80 41.30 39.60 40.70 1.1M
2025-05-09 37.75 38.40 37.30 38.10 0.3M
2025-05-08 37.55 38.25 37.55 38.00 0.2M
2025-05-07 37.00 37.55 36.45 37.00 0.2M
2025-05-06 36.10 37.45 36.10 37.20 0.2M
2025-05-05 39.25 39.45 36.00 36.70 0.5M
2025-05-02 39.00 39.60 38.35 38.90 0.7M
2025-04-30 38.90 42.05 38.20 38.20 2.0M
2025-04-29 37.50 39.65 36.70 38.90 1.3M
2025-04-28 36.40 37.20 36.35 37.00 0.4M
2025-04-25 36.10 36.50 35.70 36.50 0.4M
2025-04-24 36.70 37.00 35.15 35.20 0.7M
2025-04-23 34.65 37.65 34.65 36.80 1.3M
2025-04-22 32.95 34.35 32.50 34.25 0.4M
2025-04-21 35.30 35.30 33.45 33.45 0.3M
2025-04-18 35.15 35.70 34.85 35.30 0.2M
2025-04-17 34.80 35.50 34.35 35.15 0.4M
2025-04-16 36.75 36.75 34.65 34.70 0.4M
2025-04-15 35.10 36.50 34.85 36.50 0.4M
2025-04-14 35.60 35.80 34.45 34.65 0.8M
2025-04-11 32.35 33.70 29.95 33.35 0.8M
2025-04-10 33.95 35.10 33.25 33.25 2.0M
2025-04-09 32.00 32.90 32.00 32.00 0.3M
2025-04-08 35.55 35.55 35.55 35.55 0.2M
2025-04-07 39.45 39.45 39.45 39.45 0.1M
2025-04-02 42.45 43.80 41.90 43.80 0.4M
2025-04-01 41.50 42.80 40.65 42.45 0.4M
2025-03-31 42.55 42.85 40.40 40.50 0.8M
2025-03-28 44.55 44.85 43.30 43.70 0.4M
2025-03-27 46.10 46.10 45.00 45.05 0.4M
2025-03-26 47.00 47.70 46.15 46.15 0.3M
2025-03-25 46.60 47.90 46.30 46.80 0.3M
2025-03-24 47.55 48.10 45.70 45.70 0.5M
2025-03-21 48.85 48.90 47.50 47.50 0.0M
2025-03-20 48.80 49.60 48.50 48.85 0.2M
2025-03-19 50.00 50.00 48.35 48.35 0.5M
2025-03-18 50.30 50.70 49.80 49.85 0.2M
2025-03-17 50.00 50.70 49.70 50.20 0.2M
2025-03-14 49.70 50.40 48.85 49.80 0.4M
2025-03-13 51.70 51.90 49.55 49.55 0.4M
2025-03-12 49.80 51.00 49.80 50.50 0.2M
2025-03-11 49.60 50.00 48.25 49.80 0.5M
2025-03-10 51.00 51.60 50.50 51.00 0.2M
2025-03-07 51.30 52.00 50.90 51.00 0.3M
2025-03-06 52.70 53.70 51.30 51.30 0.4M
2025-03-05 52.40 53.50 52.40 53.00 0.3M
2025-03-04 50.80 52.60 50.50 52.30 0.3M
2025-03-03 53.20 53.70 51.50 51.80 0.4M
2025-02-27 55.40 56.80 53.90 54.10 0.0M
2025-02-26 55.90 56.50 55.10 55.20 0.0M
2025-02-25 56.70 57.80 55.40 55.50 0.0M
2025-02-24 56.30 57.50 56.20 56.80 0.0M
2025-02-21 57.20 57.50 56.40 56.70 0.0M
2025-02-20 57.70 58.10 56.30 56.80 0.0M
2025-02-19 57.80 58.40 57.10 57.40 0.0M
2025-02-18 56.20 58.20 55.60 56.80 0.0M
2025-02-17 53.70 56.40 53.70 56.10 0.0M
2025-02-14 52.90 54.20 52.90 53.70 0.0M
2025-02-13 53.10 53.60 52.70 53.20 0.0M
2025-02-12 52.40 54.70 52.40 52.80 0.0M
2025-02-11 52.20 53.20 52.10 52.20 0.0M
2025-02-10 51.80 52.50 51.20 52.20 0.0M
2025-02-07 51.70 52.50 51.20 52.40 0.0M
2025-02-06 51.10 52.40 51.10 52.00 0.0M
2025-02-05 51.20 51.50 50.50 50.80 0.0M
2025-02-04 50.10 50.40 48.25 49.75 0.0M
2025-02-03 49.90 49.95 47.95 49.95 0.0M
2025-01-22 50.60 51.00 49.25 50.30 0.0M
2025-01-21 50.40 50.90 50.00 50.00 0.0M
2025-01-20 51.00 51.00 49.80 50.50 0.0M
2025-01-17 52.10 52.10 50.10 50.20 0.0M
2025-01-16 51.70 52.70 51.40 51.80 0.0M
2025-01-15 52.30 52.90 50.70 50.80 0.0M
2025-01-14 50.10 51.80 50.10 51.80 0.0M
2025-01-13 54.00 54.00 50.00 50.00 0.0M
2025-01-10 52.70 54.20 52.70 53.80 0.5M
2025-01-09 56.00 56.10 52.50 53.20 0.0M
2025-01-08 57.50 57.70 56.00 56.10 0.0M
2025-01-07 58.50 60.00 57.20 57.20 0.0M
2025-01-06 58.00 58.80 56.00 57.20 0.0M
2025-01-03 58.10 59.60 57.30 58.00 1.6M
2025-01-02 57.50 60.90 57.10 57.80 0.0M