友威科技

3580
🏛️ 中国台湾 →
62.80
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 65.50 65.50 62.20 62.80 0.6M
2025-09-25 66.00 67.60 65.40 65.40 0.4M
2025-09-24 67.00 67.10 65.80 66.00 0.3M
2025-09-23 67.90 68.20 66.50 66.70 0.3M
2025-09-22 68.20 68.50 67.50 67.50 0.3M
2025-09-19 68.70 69.50 67.80 67.90 0.3M
2025-09-18 66.60 69.80 66.60 68.40 1.0M
2025-09-17 66.00 66.90 65.70 65.80 0.2M
2025-09-16 65.40 66.40 64.90 66.40 0.3M
2025-09-15 66.50 67.50 64.80 65.40 0.5M
2025-09-12 67.90 68.00 66.40 66.60 0.5M
2025-09-11 69.80 69.90 67.10 67.10 1.2M
2025-09-10 72.00 72.30 70.90 71.20 0.5M
2025-09-09 73.50 73.50 71.10 71.60 0.5M
2025-09-08 72.00 73.00 70.90 72.50 0.9M
2025-09-05 68.70 73.30 68.50 70.70 1.3M
2025-09-04 69.70 69.70 67.70 67.80 0.4M
2025-09-03 68.90 69.70 68.40 68.60 0.3M
2025-09-02 69.90 69.90 67.30 69.20 0.5M
2025-09-01 70.80 70.80 68.10 69.00 0.8M
2025-08-29 73.10 73.50 71.70 71.70 0.9M
2025-08-28 71.50 74.30 71.20 71.70 1.8M
2025-08-27 71.50 73.00 70.70 71.70 1.4M
2025-08-26 70.00 70.80 68.80 70.80 0.4M
2025-08-25 70.60 70.80 69.50 70.00 0.6M
2025-08-22 68.70 70.40 68.10 68.90 0.6M
2025-08-21 68.80 68.80 67.90 68.30 0.4M
2025-08-20 70.40 70.40 67.40 67.50 0.7M
2025-08-19 70.80 71.70 69.80 70.70 1.0M
2025-08-18 68.50 71.90 68.40 70.80 1.5M
2025-08-15 68.90 69.80 68.10 68.40 0.7M
2025-08-14 67.60 70.40 67.20 68.80 2.2M
2025-08-13 65.60 66.70 64.70 65.30 0.4M
2025-08-12 65.00 65.50 64.60 64.80 0.2M
2025-08-11 65.30 65.70 64.80 64.80 0.3M
2025-08-08 67.10 67.60 66.00 66.20 0.3M
2025-08-07 66.30 67.60 66.00 66.60 0.5M
2025-08-06 65.90 66.20 65.30 65.50 0.2M
2025-08-05 65.60 66.10 65.40 66.10 0.3M
2025-08-04 64.00 65.50 63.90 65.20 0.2M
2025-08-01 62.50 64.80 62.00 64.80 0.3M
2025-07-31 64.30 64.30 63.80 63.80 0.2M
2025-07-30 64.80 64.80 64.00 64.30 0.3M
2025-07-29 65.20 65.90 64.30 64.70 0.3M
2025-07-28 65.70 66.00 65.00 65.40 0.2M
2025-07-25 67.40 67.40 65.20 65.60 0.3M
2025-07-24 65.70 68.40 64.60 66.30 0.8M
2025-07-23 65.00 65.70 64.70 65.00 0.2M
2025-07-22 67.60 67.80 64.50 64.50 0.5M
2025-07-21 67.10 67.90 66.80 67.50 0.2M
2025-07-18 68.50 68.60 67.20 67.50 0.3M
2025-07-17 68.60 69.00 67.60 68.00 0.6M
2025-07-16 65.70 69.50 64.80 68.40 2.5M
2025-07-15 65.00 65.20 64.20 64.30 0.2M
2025-07-14 66.30 66.30 64.40 64.80 0.1M
2025-07-11 65.60 66.50 64.90 66.10 0.3M
2025-07-10 65.20 66.30 64.40 64.50 0.2M
2025-07-09 64.70 65.80 64.70 65.50 0.2M
2025-07-08 65.60 66.00 64.30 64.70 0.2M
2025-07-07 67.60 67.60 65.90 66.00 0.3M
2025-07-04 68.90 70.90 67.10 67.60 0.9M
2025-07-03 68.80 70.20 68.50 68.60 0.6M
2025-07-02 69.70 69.70 68.30 68.50 0.4M
2025-07-01 70.60 71.90 69.20 69.70 1.1M
2025-06-30 70.60 72.20 69.90 70.50 3.3M
2025-06-27 68.50 72.00 68.00 69.00 2.3M
2025-06-26 69.50 72.80 69.50 71.00 1.0M
2025-06-25 70.90 70.90 69.20 69.60 0.3M
2025-06-24 68.90 70.20 68.70 69.30 0.4M
2025-06-23 65.40 68.20 65.00 67.80 0.5M
2025-06-20 69.00 69.50 67.10 68.00 0.3M
2025-06-19 70.00 70.40 68.80 69.00 0.4M
2025-06-18 71.90 72.00 69.70 70.00 0.7M
2025-06-17 69.50 72.00 69.50 71.50 0.8M
2025-06-16 69.50 69.60 68.70 69.30 0.3M
2025-06-13 71.60 71.60 69.70 69.80 0.6M
2025-06-12 70.20 72.90 69.40 72.00 1.3M
2025-06-11 70.00 70.50 69.00 69.60 0.6M
2025-06-10 70.10 72.50 70.10 70.20 2.3M
2025-06-09 69.30 69.30 67.90 68.10 0.3M
2025-06-06 69.60 70.70 68.70 68.70 0.8M
2025-06-05 67.60 71.50 67.60 69.30 1.9M
2025-06-04 66.50 67.40 66.50 67.00 0.3M
2025-06-03 66.80 67.90 66.10 66.10 0.2M
2025-06-02 67.00 67.00 65.90 66.30 0.2M
2025-05-29 67.40 67.50 66.10 67.30 0.2M
2025-05-28 68.50 68.90 66.50 66.60 0.5M
2025-05-27 69.50 69.80 67.10 67.10 0.5M
2025-05-26 69.50 70.50 69.10 69.30 0.5M
2025-05-23 70.50 72.40 69.20 69.20 0.8M
2025-05-22 69.70 71.90 68.40 70.20 1.1M
2025-05-21 70.20 70.20 69.20 69.70 0.3M
2025-05-20 70.50 71.20 69.00 69.80 0.4M
2025-05-19 72.30 72.40 68.90 70.40 1.0M
2025-05-16 71.20 76.00 71.10 72.60 5.5M
2025-05-15 71.00 71.90 70.20 70.50 0.9M
2025-05-14 71.60 72.40 70.70 70.80 0.8M
2025-05-13 71.70 73.90 69.60 70.60 2.0M
2025-05-12 68.50 70.90 68.30 70.00 1.1M
2025-05-09 71.40 71.40 69.50 70.90 1.0M
2025-05-08 68.20 73.80 68.20 71.30 2.7M
2025-05-07 69.30 69.30 67.20 67.60 0.7M
2025-05-06 68.40 71.00 67.80 68.70 1.2M
2025-05-05 73.00 73.10 67.80 68.50 1.5M
2025-05-02 75.60 75.70 72.80 72.80 2.5M
2025-04-30 75.90 77.90 71.10 74.80 7.8M
2025-04-29 69.20 75.40 69.10 75.40 3.5M
2025-04-28 69.40 70.80 68.30 68.60 2.1M
2025-04-25 72.50 74.00 70.10 71.10 6.7M
2025-04-24 68.20 72.80 66.10 69.10 11.2M
2025-04-23 66.10 67.70 66.10 67.70 1.6M
2025-04-22 56.00 61.60 54.70 61.60 3.1M
2025-04-21 59.10 61.00 56.00 56.00 1.6M
2025-04-18 59.10 59.80 58.20 58.90 0.2M
2025-04-17 58.20 60.00 57.00 59.00 0.4M
2025-04-16 60.40 60.40 58.20 58.20 0.5M
2025-04-15 57.60 61.80 57.60 60.70 0.7M
2025-04-14 59.80 60.10 56.40 57.00 0.6M
2025-04-11 51.90 55.40 49.95 55.20 0.9M
2025-04-10 54.10 55.50 54.10 55.50 0.6M
2025-04-09 50.50 51.60 50.50 50.50 0.8M
2025-04-08 56.10 56.10 56.10 56.10 0.2M
2025-04-07 62.30 62.30 62.30 62.30 0.0M
2025-04-02 69.70 69.70 67.50 69.20 0.2M
2025-04-01 66.90 69.60 66.60 68.60 0.4M
2025-03-31 68.90 69.50 65.40 65.80 1.2M
2025-03-28 75.80 75.80 71.60 71.80 0.5M
2025-03-27 75.70 76.20 75.10 75.20 0.2M
2025-03-26 77.00 77.40 76.50 76.60 0.1M
2025-03-25 78.00 78.00 76.50 76.50 0.2M
2025-03-24 78.60 79.10 77.00 77.00 0.0M
2025-03-21 80.00 80.50 78.40 78.50 0.0M
2025-03-20 78.50 79.20 78.40 78.80 0.0M
2025-03-19 78.90 79.40 78.00 78.00 0.3M
2025-03-18 79.10 79.80 78.60 79.40 0.3M
2025-03-17 80.20 80.20 78.50 78.60 0.3M
2025-03-14 77.60 79.30 77.00 78.60 0.4M
2025-03-13 80.90 81.10 77.40 77.50 0.4M
2025-03-12 81.80 81.80 79.60 79.60 0.4M
2025-03-11 79.20 81.10 76.70 80.50 0.6M
2025-03-10 81.50 81.90 80.10 80.20 0.5M
2025-03-07 83.40 84.40 81.20 81.40 0.7M
2025-03-06 86.00 86.70 84.00 84.00 0.4M
2025-03-05 85.00 88.70 85.00 85.70 1.7M
2025-03-04 82.00 84.60 81.50 84.20 0.6M
2025-03-03 84.60 89.00 83.60 83.60 1.8M
2025-02-27 86.30 86.70 83.30 85.20 0.0M
2025-02-26 86.50 87.30 85.50 85.70 0.0M
2025-02-25 88.70 89.20 85.50 86.40 0.0M
2025-02-24 88.90 91.50 88.50 89.30 0.0M
2025-02-21 90.50 90.50 88.40 88.90 0.0M
2025-02-20 90.00 94.00 88.50 91.10 0.0M
2025-02-19 84.00 88.00 84.00 88.00 0.0M
2025-02-18 78.10 80.80 78.00 80.00 0.0M
2025-02-17 77.20 78.10 76.80 77.90 0.0M
2025-02-14 77.50 77.60 76.50 76.90 0.0M
2025-02-13 76.50 78.00 76.50 77.30 0.0M
2025-02-12 76.10 79.20 76.10 76.30 0.0M
2025-02-11 76.40 76.40 75.10 75.70 0.0M
2025-02-10 77.00 77.00 75.00 75.10 0.0M
2025-02-07 78.10 79.00 77.90 78.40 0.0M
2025-02-06 78.50 79.30 78.10 78.10 0.0M
2025-02-05 76.50 78.00 76.40 78.00 0.0M
2025-02-04 78.50 78.60 75.40 75.40 0.0M
2025-02-03 76.10 77.20 75.00 76.50 0.0M
2025-01-22 81.20 81.90 79.00 79.40 0.0M
2025-01-21 81.00 81.30 79.90 81.00 0.0M
2025-01-20 80.10 82.20 79.60 80.70 0.0M
2025-01-17 81.50 82.00 79.10 79.10 0.0M
2025-01-16 80.90 81.20 80.30 81.00 0.0M
2025-01-15 79.90 80.40 78.00 78.90 0.0M
2025-01-14 77.90 79.30 77.00 79.30 0.0M
2025-01-13 78.60 78.80 75.00 76.70 0.0M
2025-01-10 81.10 81.90 78.20 78.90 1.0M
2025-01-09 84.70 84.70 81.50 82.00 0.0M
2025-01-08 85.50 85.80 83.70 83.70 0.0M
2025-01-07 85.40 86.50 85.10 85.50 0.0M
2025-01-06 87.00 87.00 83.80 84.60 0.0M
2025-01-03 88.00 88.20 84.20 84.30 1.2M
2025-01-02 83.80 89.00 83.80 86.10 0.0M