威盛电子

2388
🏛️ 中国台湾 →
54.40
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 55.10 55.40 54.10 54.40 2.7M
2025-10-02 55.10 56.00 54.90 54.90 2.7M
2025-10-01 55.80 56.30 55.10 55.20 2.3M
2025-09-30 55.30 55.80 55.00 55.60 2.7M
2025-09-26 57.50 57.80 55.00 55.10 6.5M
2025-09-25 58.50 59.10 57.60 57.60 3.6M
2025-09-24 59.90 59.90 58.00 58.40 3.5M
2025-09-23 60.80 61.20 59.50 59.50 3.9M
2025-09-22 61.60 61.80 60.50 60.60 5.0M
2025-09-19 65.80 66.50 61.80 61.90 19.3M
2025-09-18 58.80 64.10 58.80 64.10 15.4M
2025-09-17 58.90 59.70 57.90 58.30 2.5M
2025-09-16 57.60 58.50 56.90 58.40 2.7M
2025-09-15 57.50 57.50 56.60 57.00 2.5M
2025-09-12 58.50 59.50 57.30 57.50 4.4M
2025-09-11 60.00 60.10 57.10 57.30 7.7M
2025-09-10 61.50 61.50 60.20 60.20 2.7M
2025-09-09 62.50 62.50 60.30 61.00 4.3M
2025-09-08 62.50 63.40 62.00 62.00 3.2M
2025-09-05 61.80 62.20 61.00 62.20 2.4M
2025-09-04 63.30 63.40 60.90 61.10 3.9M
2025-09-03 60.80 63.00 60.70 62.60 5.5M
2025-09-02 61.90 63.50 60.00 60.70 4.7M
2025-09-01 62.80 64.80 61.30 61.50 8.2M
2025-08-29 62.30 63.50 61.30 62.80 4.1M
2025-08-28 63.00 63.30 61.60 62.00 3.8M
2025-08-27 62.00 63.80 61.30 62.90 5.6M
2025-08-26 61.40 61.80 60.50 61.50 2.3M
2025-08-25 61.90 63.20 61.20 61.50 4.4M
2025-08-22 63.20 63.80 60.60 60.70 6.9M
2025-08-21 60.60 64.60 60.60 63.30 9.6M
2025-08-20 61.60 62.10 59.90 59.90 5.4M
2025-08-19 64.50 64.70 61.90 62.10 9.3M
2025-08-18 62.90 66.50 61.90 63.90 16.8M
2025-08-15 61.50 63.90 60.80 61.30 14.0M
2025-08-14 59.50 61.70 59.50 60.10 6.4M
2025-08-13 58.90 61.40 58.40 58.80 5.6M
2025-08-12 57.40 58.50 57.40 58.00 2.2M
2025-08-11 58.00 58.00 56.50 57.10 4.4M
2025-08-08 59.00 59.60 58.00 58.00 4.3M
2025-08-07 59.80 60.70 59.20 59.20 1.9M
2025-08-06 60.90 61.20 59.50 59.80 2.1M
2025-08-05 60.60 61.30 60.30 60.60 2.2M
2025-08-04 59.70 60.50 58.70 60.40 2.6M
2025-08-01 58.30 61.00 57.20 60.40 3.1M
2025-07-31 61.70 61.70 59.80 59.80 3.7M
2025-07-30 61.00 61.70 59.90 61.60 2.7M
2025-07-29 61.30 62.40 60.40 60.80 2.6M
2025-07-28 61.70 61.80 60.40 61.20 1.0M
2025-07-25 61.50 62.30 60.90 61.20 1.8M
2025-07-24 61.90 62.10 60.20 61.80 2.7M
2025-07-23 60.30 61.50 60.10 61.50 2.1M
2025-07-22 62.10 63.20 59.50 59.60 4.2M
2025-07-21 62.70 62.70 61.40 61.90 2.4M
2025-07-18 64.80 64.90 62.20 62.50 3.9M
2025-07-17 64.20 64.70 63.10 63.60 6.9M
2025-07-16 61.30 66.80 61.30 64.90 19.0M
2025-07-15 60.30 61.20 60.20 61.20 1.5M
2025-07-14 61.70 61.80 60.00 60.30 1.3M
2025-07-11 59.90 61.50 59.90 61.50 2.3M
2025-07-10 58.70 59.70 58.50 59.40 1.4M
2025-07-09 58.90 59.50 58.30 58.80 1.5M
2025-07-08 59.80 59.80 58.00 58.60 2.3M
2025-07-07 60.90 61.00 58.90 59.80 1.6M
2025-07-04 63.50 63.70 60.60 60.60 2.7M
2025-07-03 61.80 63.20 61.60 63.00 2.1M
2025-07-02 62.20 62.40 61.30 61.30 1.8M
2025-07-01 62.20 63.20 61.90 62.00 1.5M
2025-06-30 63.60 63.90 61.80 61.80 1.7M
2025-06-27 63.50 63.90 63.00 63.60 1.2M
2025-06-26 63.90 64.60 63.00 63.10 1.6M
2025-06-25 63.50 64.30 63.00 63.60 2.2M
2025-06-24 62.30 63.40 61.70 62.60 2.4M
2025-06-23 60.10 61.50 59.30 60.80 1.6M
2025-06-20 62.90 63.40 60.10 61.10 2.3M
2025-06-19 65.00 65.30 62.70 62.80 2.3M
2025-06-18 66.50 67.10 64.70 64.70 3.2M
2025-06-17 66.30 70.80 65.50 65.50 7.0M
2025-06-16 63.60 65.40 62.20 65.40 2.0M
2025-06-13 65.90 65.90 63.60 63.60 3.3M
2025-06-12 66.90 67.50 65.50 66.40 3.7M
2025-06-11 64.70 66.90 64.30 66.20 4.0M
2025-06-10 64.50 65.30 63.50 63.70 2.1M
2025-06-09 66.10 66.10 63.80 64.00 1.3M
2025-06-06 65.80 66.10 64.90 65.40 1.0M
2025-06-05 65.10 66.70 64.30 65.50 2.1M
2025-06-04 63.40 64.40 63.40 64.10 1.9M
2025-06-03 64.20 64.30 62.70 62.70 1.5M
2025-06-02 66.40 66.40 61.60 62.80 2.8M
2025-05-29 66.80 68.20 66.10 67.00 1.9M
2025-05-28 67.20 67.40 65.70 66.00 1.4M
2025-05-27 67.60 68.10 65.90 66.00 1.3M
2025-05-26 67.50 68.00 66.60 67.50 1.0M
2025-05-23 68.30 68.50 67.40 67.40 1.2M
2025-05-22 69.40 69.40 67.40 67.90 1.6M
2025-05-21 69.20 70.00 68.90 69.60 2.1M
2025-05-20 69.50 69.80 68.40 68.60 1.8M
2025-05-19 72.40 72.40 68.50 68.50 2.4M
2025-05-16 72.70 72.70 71.60 72.00 1.4M
2025-05-15 73.70 74.00 72.10 72.10 2.0M
2025-05-14 74.00 74.50 72.70 73.30 2.7M
2025-05-13 75.10 77.60 72.90 72.90 5.1M
2025-05-12 72.80 74.30 72.70 73.70 2.1M
2025-05-09 74.50 74.70 72.60 73.40 1.3M
2025-05-08 72.40 74.10 72.40 73.50 1.7M
2025-05-07 72.10 72.40 71.00 71.50 1.1M
2025-05-06 71.30 72.30 71.00 71.40 1.1M
2025-05-05 74.70 74.70 69.20 71.40 2.2M
2025-05-02 73.30 74.00 72.90 73.50 1.2M
2025-04-30 74.30 74.70 72.30 72.50 2.4M
2025-04-29 73.40 75.00 72.20 75.00 2.2M
2025-04-28 71.70 72.50 71.10 72.40 1.7M
2025-04-25 70.90 71.40 69.70 71.00 2.6M
2025-04-24 70.60 70.60 68.20 69.20 2.3M
2025-04-23 68.20 69.50 68.10 68.50 2.5M
2025-04-22 65.70 67.30 65.10 65.80 1.7M
2025-04-21 69.80 70.20 66.10 66.50 2.0M
2025-04-18 70.10 71.00 68.30 69.40 1.9M
2025-04-17 68.60 69.90 67.30 69.60 1.9M
2025-04-16 70.80 71.20 68.60 68.70 2.5M
2025-04-15 69.00 72.00 68.10 71.30 2.6M
2025-04-14 67.50 69.70 66.00 68.00 4.3M
2025-04-11 58.50 65.60 58.00 65.60 5.9M
2025-04-10 63.90 63.90 63.90 63.90 2.0M
2025-04-09 58.10 60.00 58.10 58.10 3.6M
2025-04-08 64.50 64.50 64.50 64.50 1.4M
2025-04-07 71.60 71.60 71.60 71.60 0.3M
2025-04-02 80.00 80.20 78.60 79.50 2.2M
2025-04-01 76.50 80.20 76.10 80.00 3.3M
2025-03-31 78.20 79.40 74.90 75.40 6.7M
2025-03-28 86.00 86.00 81.30 81.80 4.4M
2025-03-27 85.50 86.50 84.70 86.20 1.8M
2025-03-26 86.70 87.90 86.40 86.50 1.7M
2025-03-25 89.80 90.10 86.00 86.30 3.3M
2025-03-24 92.50 92.50 88.40 88.40 4.9M
2025-03-21 92.80 93.40 91.60 92.50 5.2M
2025-03-20 93.60 95.20 92.20 92.80 5.9M
2025-03-19 89.50 95.40 89.00 93.40 13.4M
2025-03-18 87.20 89.80 87.20 88.70 3.3M
2025-03-17 86.00 87.70 85.80 86.50 1.7M
2025-03-14 86.40 86.50 84.40 85.60 2.1M
2025-03-13 86.50 89.20 85.20 85.30 4.1M
2025-03-12 86.60 86.70 84.80 85.10 1.9M
2025-03-11 84.50 85.60 80.40 85.60 4.7M
2025-03-10 88.20 88.60 86.40 86.60 2.0M
2025-03-07 88.60 89.40 87.60 87.80 1.8M
2025-03-06 90.80 91.10 88.90 89.00 1.7M
2025-03-05 89.90 90.40 89.00 90.10 1.9M
2025-03-04 86.20 89.50 85.20 89.50 3.3M
2025-03-03 90.00 90.40 88.20 88.20 2.8M
2025-02-27 94.20 94.80 91.00 91.40 3.4M
2025-02-26 93.50 94.50 93.00 93.50 1.8M
2025-02-25 94.80 94.80 93.00 93.70 2.7M
2025-02-24 95.30 96.20 94.80 95.50 1.6M
2025-02-21 96.20 96.60 95.40 95.80 1.7M
2025-02-20 97.00 97.70 95.80 96.10 2.5M
2025-02-19 96.30 98.00 96.30 96.80 4.0M
2025-02-18 98.30 98.60 95.80 96.10 3.8M
2025-02-17 97.30 98.30 96.40 98.20 4.2M
2025-02-14 95.00 96.00 94.10 96.00 3.6M
2025-02-13 92.60 94.80 92.60 94.70 4.0M
2025-02-12 93.00 94.00 91.80 92.10 2.8M
2025-02-11 94.60 95.00 91.70 92.10 5.0M
2025-02-10 94.60 95.70 93.30 95.10 3.2M
2025-02-07 94.40 95.10 93.20 94.60 3.8M
2025-02-06 94.20 96.40 93.20 95.40 4.9M
2025-02-05 92.70 94.60 92.20 93.10 4.3M
2025-02-04 91.50 92.70 89.70 91.30 4.0M
2025-02-03 90.70 91.80 88.10 90.70 5.0M
2025-01-22 93.00 94.30 92.00 93.70 4.6M
2025-01-21 93.80 94.00 92.30 92.30 3.6M
2025-01-20 90.90 93.80 90.20 93.60 5.2M
2025-01-17 90.50 91.70 90.20 90.80 3.3M
2025-01-16 90.40 91.40 90.30 90.90 3.9M
2025-01-15 88.40 90.30 88.00 88.50 3.8M
2025-01-14 86.90 89.40 86.60 89.20 7.6M
2025-01-13 90.70 90.70 85.40 85.70 8.9M
2025-01-10 91.70 92.60 89.00 89.20 8.8M
2025-01-09 96.00 97.00 91.10 91.20 11.5M
2025-01-08 98.40 99.20 96.60 96.60 3.9M
2025-01-07 100.50 102.00 98.40 98.40 6.9M
2025-01-06 97.30 100.50 96.90 99.50 6.8M
2025-01-03 98.00 98.90 95.60 96.00 6.2M
2025-01-02 100.50 101.00 96.90 97.50 8.1M