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
2022-12-30 68.50 69.90 67.30 67.30 11.2M
2022-12-29 67.50 67.90 66.50 67.40 6.4M
2022-12-28 70.40 71.10 67.60 67.90 9.6M
2022-12-27 70.50 71.70 70.10 70.90 8.9M
2022-12-26 70.30 70.70 69.30 70.00 6.4M
2022-12-23 68.90 69.90 68.30 69.30 6.1M
2022-12-22 70.60 71.30 69.10 69.40 8.6M
2022-12-21 71.00 71.20 67.90 69.60 10.6M
2022-12-20 71.50 73.30 69.30 69.80 15.8M
2022-12-19 73.20 73.30 71.00 71.20 9.2M
2022-12-16 72.80 74.50 72.50 73.10 15.7M
2022-12-15 74.80 75.30 73.50 73.80 10.8M
2022-12-14 75.40 76.00 74.20 74.50 18.1M
2022-12-13 75.70 77.40 75.00 75.00 38.1M
2022-12-12 77.50 77.70 73.50 73.60 39.6M
2022-12-09 75.50 77.70 74.40 76.80 41.0M
2022-12-08 70.70 76.00 69.90 74.70 25.2M
2022-12-07 71.80 72.30 69.70 70.20 11.4M
2022-12-06 73.60 74.50 71.50 71.70 14.4M
2022-12-05 76.00 77.40 73.20 73.60 25.7M
2022-12-02 74.00 76.00 73.20 75.00 21.7M
2022-12-01 75.10 78.70 73.50 74.40 52.5M
2022-11-30 68.70 75.00 68.50 74.00 46.3M
2022-11-29 68.00 68.70 66.20 68.30 12.8M
2022-11-28 68.60 69.50 68.00 68.20 7.9M
2022-11-25 72.20 72.30 68.40 68.60 19.2M
2022-11-24 71.50 72.70 70.70 71.90 14.4M
2022-11-23 71.50 72.00 70.20 70.90 9.2M
2022-11-22 71.30 72.10 70.10 70.80 12.9M
2022-11-21 72.90 74.10 70.60 70.80 18.4M
2022-11-18 74.60 74.80 71.50 72.40 23.7M
2022-11-17 72.10 74.90 71.70 74.30 35.2M
2022-11-16 70.60 72.20 69.90 71.50 26.4M
2022-11-15 68.80 70.80 68.30 70.30 20.8M
2022-11-14 68.00 69.00 67.50 68.50 16.0M
2022-11-11 71.70 71.90 67.20 67.40 31.5M
2022-11-10 68.20 70.90 68.10 68.90 25.7M
2022-11-09 72.50 73.40 69.50 69.70 45.1M
2022-11-08 71.20 74.80 70.20 70.90 43.4M
2022-11-07 70.40 72.30 70.00 70.10 35.0M
2022-11-04 71.00 72.40 67.70 70.30 76.2M
2022-11-03 63.20 70.60 62.90 70.60 40.4M
2022-11-02 64.50 65.40 63.30 64.20 20.8M
2022-11-01 63.10 64.60 62.80 64.50 15.2M
2022-10-31 61.60 65.60 61.10 64.10 27.1M
2022-10-28 61.90 62.40 59.80 60.20 17.4M
2022-10-27 60.30 63.30 59.80 62.90 23.1M
2022-10-26 61.90 62.00 59.70 59.70 21.3M
2022-10-25 63.00 63.60 60.20 60.90 18.4M
2022-10-24 63.50 64.70 62.20 62.60 16.7M
2022-10-21 63.80 64.50 61.70 61.70 18.9M
2022-10-20 64.00 64.60 62.40 64.60 24.2M
2022-10-19 65.70 67.60 64.00 64.00 25.1M
2022-10-18 67.50 67.70 64.50 65.00 27.9M
2022-10-17 62.00 66.10 61.60 66.00 27.6M
2022-10-14 64.80 66.00 62.20 64.00 44.7M
2022-10-13 65.50 66.60 59.60 60.00 44.2M
2022-10-12 66.00 68.30 64.70 64.70 43.3M
2022-10-11 71.80 73.90 71.80 71.80 19.3M
2022-10-07 78.20 80.40 78.10 79.70 31.3M
2022-10-06 79.10 80.30 77.10 78.50 29.4M
2022-10-05 78.80 84.60 76.90 78.70 56.9M
2022-10-04 78.00 78.80 76.50 77.60 25.0M
2022-10-03 77.50 79.20 74.20 75.30 35.3M
2022-09-30 73.30 79.20 72.70 79.00 36.2M
2022-09-29 78.10 78.40 74.50 76.10 31.0M
2022-09-28 80.60 81.40 74.10 74.40 44.1M
2022-09-27 80.00 82.60 77.30 82.20 36.7M
2022-09-26 88.00 88.20 79.80 79.80 35.5M
2022-09-23 90.70 92.30 84.70 88.60 33.3M
2022-09-22 88.10 93.60 87.20 91.40 43.9M
2022-09-21 87.60 88.80 87.30 88.50 14.4M
2022-09-20 87.60 89.10 86.70 88.30 20.8M
2022-09-19 88.20 89.50 86.50 86.50 21.5M
2022-09-16 88.20 90.30 86.90 88.70 31.1M
2022-09-15 92.40 93.40 87.80 88.50 45.1M
2022-09-14 86.30 93.90 85.30 92.40 57.2M
2022-09-13 89.50 90.20 87.10 89.00 64.9M
2022-09-12 84.60 87.40 83.80 87.40 21.9M
2022-09-08 79.70 80.20 78.50 79.50 16.1M
2022-09-07 80.10 81.20 78.50 78.50 24.6M
2022-09-06 84.00 85.00 78.90 80.40 33.6M
2022-09-05 88.20 88.20 83.10 83.10 35.2M
2022-09-02 89.20 93.50 86.50 86.50 88.0M
2022-09-01 91.20 93.70 85.70 88.60 119.2M
2022-08-31 82.30 90.50 81.20 90.50 64.7M
2022-08-30 80.80 84.50 80.60 82.30 47.5M
2022-08-29 78.00 81.90 77.50 80.00 36.1M
2022-08-26 77.00 83.30 76.20 83.30 47.4M
2022-08-25 73.00 75.80 72.40 75.80 17.6M
2022-08-24 72.90 74.00 70.30 72.80 19.0M
2022-08-23 73.50 75.30 71.10 71.70 23.8M
2022-08-22 78.10 79.00 74.20 74.30 20.6M
2022-08-19 77.80 82.60 77.00 79.60 33.1M
2022-08-18 77.00 79.40 76.40 77.30 22.0M
2022-08-17 77.00 79.90 76.40 78.50 25.1M
2022-08-16 82.00 85.00 77.60 77.80 36.2M
2022-08-15 82.30 85.20 73.80 83.90 38.5M
2022-08-12 81.70 85.60 80.40 81.20 7.7M
2022-08-11 80.50 81.70 79.70 81.10 5.9M
2022-08-10 76.60 81.00 76.60 80.80 7.5M
2022-08-09 75.00 77.00 74.50 76.70 5.2M
2022-08-08 73.50 75.40 71.50 75.00 5.8M
2022-08-05 72.30 73.00 71.30 73.00 4.4M
2022-08-04 73.30 73.30 67.00 70.00 10.1M
2022-08-03 76.90 77.70 72.20 73.00 6.9M
2022-08-02 74.60 76.00 73.10 75.40 6.0M
2022-08-01 73.00 75.50 73.00 74.80 6.1M
2022-07-29 72.30 75.50 70.00 73.00 11.2M
2022-07-28 73.00 74.00 71.00 71.00 7.5M
2022-07-27 72.30 73.20 69.70 73.00 49.4M
2022-07-26 72.80 74.40 69.60 73.30 101.5M
2022-07-25 65.60 72.80 65.20 72.80 86.7M
2022-07-22 66.20 66.30 62.70 66.20 72.2M
2022-07-21 54.90 60.30 54.40 60.30 35.0M
2022-07-20 52.00 55.90 51.50 54.90 21.0M
2022-07-19 52.70 52.90 50.60 50.90 7.3M
2022-07-18 52.00 54.90 52.00 52.50 12.9M
2022-07-15 51.50 52.40 51.00 51.60 6.3M
2022-07-14 50.70 52.60 50.50 51.70 12.0M
2022-07-13 52.10 53.90 50.90 51.00 20.0M
2022-07-12 52.00 52.90 49.75 49.95 16.2M
2022-07-11 54.90 55.10 52.80 53.20 14.4M
2022-07-08 55.20 58.50 54.40 54.90 30.0M
2022-07-07 55.60 60.20 54.00 57.60 47.1M
2022-07-06 56.30 57.70 52.00 55.00 46.7M
2022-07-05 52.60 57.20 52.60 57.20 40.6M
2022-07-04 48.90 52.60 47.50 52.00 20.1M
2022-07-01 49.10 51.70 47.50 47.85 20.5M
2022-06-30 49.30 49.30 46.30 47.75 11.8M
2022-06-29 54.30 55.40 49.90 49.95 16.2M
2022-06-28 56.00 56.50 53.10 55.40 38.0M
2022-06-27 54.00 54.60 52.70 54.60 14.9M
2022-06-24 45.90 49.70 45.85 49.70 9.6M
2022-06-23 46.70 47.30 43.85 45.20 11.8M
2022-06-22 47.00 50.00 45.60 47.70 27.7M
2022-06-21 43.50 46.75 43.05 46.75 4.8M
2022-06-20 46.05 46.05 42.50 42.50 2.0M
2022-06-17 44.90 45.80 44.20 45.60 3.6M
2022-06-16 48.15 48.70 45.70 45.70 1.8M
2022-06-15 47.90 48.30 46.70 47.10 1.4M
2022-06-14 47.00 47.95 46.20 47.85 1.6M
2022-06-13 49.00 49.05 47.60 47.70 1.8M
2022-06-10 50.90 50.90 49.85 49.90 1.2M
2022-06-09 51.40 51.70 51.10 51.40 0.5M
2022-06-08 52.00 52.40 51.20 51.20 0.8M
2022-06-07 52.50 52.70 51.60 51.60 0.7M
2022-06-06 52.70 53.10 51.90 52.50 0.8M
2022-06-02 53.30 54.30 52.30 52.50 2.2M
2022-06-01 53.00 53.70 52.70 53.00 1.1M
2022-05-31 52.20 53.20 51.90 53.10 1.8M
2022-05-30 51.60 52.20 51.60 51.90 1.0M
2022-05-27 50.80 53.00 50.70 51.20 2.8M
2022-05-26 51.10 51.50 50.00 50.20 0.8M
2022-05-25 49.95 50.90 49.65 50.50 0.8M
2022-05-24 52.10 52.10 49.80 49.90 1.4M
2022-05-23 51.90 52.40 51.20 51.70 1.3M
2022-05-20 52.40 52.40 50.90 51.20 1.1M
2022-05-19 49.20 51.60 49.20 51.60 1.6M
2022-05-18 51.90 52.40 50.70 51.30 2.7M
2022-05-17 49.15 50.80 49.00 50.80 2.8M
2022-05-16 49.10 49.50 48.15 48.60 1.3M
2022-05-13 47.95 48.20 47.70 48.10 1.7M
2022-05-12 47.50 48.85 47.10 47.25 1.5M
2022-05-11 47.80 48.70 46.85 48.20 1.6M
2022-05-10 45.75 48.15 45.70 47.85 1.8M
2022-05-09 48.05 49.30 47.00 47.05 2.5M
2022-05-06 49.60 50.50 49.35 50.50 1.4M
2022-05-05 51.10 51.60 50.70 51.10 1.7M
2022-05-04 49.80 50.10 49.35 50.00 1.4M
2022-05-03 49.10 49.95 49.10 49.70 1.2M
2022-04-29 50.60 53.20 49.10 49.10 5.5M
2022-04-28 50.60 51.30 49.45 50.10 2.0M
2022-04-27 48.70 50.60 48.30 49.85 2.4M
2022-04-26 52.00 52.50 51.20 51.20 1.5M
2022-04-25 52.00 53.00 51.00 51.30 2.0M
2022-04-22 55.30 55.30 53.80 54.40 1.9M
2022-04-21 55.50 56.10 55.40 55.80 1.1M
2022-04-20 56.00 56.30 55.10 55.80 1.5M
2022-04-19 56.00 56.40 54.50 55.00 1.3M
2022-04-18 55.70 56.40 54.60 55.00 1.2M
2022-04-15 58.00 58.20 56.00 56.00 1.8M
2022-04-14 59.70 59.70 58.30 58.50 1.3M
2022-04-13 58.30 59.70 58.10 59.00 1.6M
2022-04-12 57.70 58.80 57.10 57.30 2.1M
2022-04-11 61.20 62.10 57.50 57.70 3.2M
2022-04-08 60.60 61.50 59.70 60.00 1.6M
2022-04-07 62.90 64.00 60.30 60.30 2.5M
2022-04-06 64.90 65.50 63.70 63.90 1.6M
2022-04-01 65.00 65.90 64.60 65.50 1.3M
2022-03-31 66.90 67.30 65.60 65.90 1.4M
2022-03-30 68.50 69.10 66.40 66.40 4.1M
2022-03-29 67.30 67.60 66.40 67.10 2.0M
2022-03-28 66.00 66.70 64.50 66.60 2.5M
2022-03-25 67.30 67.50 65.60 66.10 3.5M
2022-03-24 64.60 67.30 64.60 67.30 3.7M
2022-03-23 66.30 66.50 65.00 65.10 2.5M
2022-03-22 64.30 65.60 63.80 65.60 1.8M
2022-03-21 66.90 67.30 64.00 64.30 5.9M
2022-03-18 62.70 64.80 62.10 64.80 4.3M
2022-03-17 61.70 62.80 61.00 62.70 4.4M
2022-03-16 59.70 61.10 58.60 59.80 3.8M
2022-03-15 61.40 61.50 58.40 58.50 3.4M
2022-03-14 60.20 61.80 60.20 61.40 3.1M
2022-03-11 59.80 60.50 59.00 60.50 3.0M
2022-03-10 59.50 60.50 59.00 60.00 3.5M
2022-03-09 58.50 58.90 57.20 57.90 4.7M
2022-03-08 57.80 60.10 56.00 56.70 6.7M
2022-03-07 62.70 63.40 59.30 59.30 6.1M
2022-03-04 65.20 66.60 64.00 64.00 4.9M
2022-03-03 67.90 69.70 66.10 66.10 13.5M
2022-03-02 64.90 70.60 63.40 68.40 14.9M
2022-03-01 63.90 65.30 62.60 65.30 3.0M
2022-02-25 63.20 64.00 62.10 62.90 3.1M
2022-02-24 63.80 64.20 61.10 61.50 5.2M
2022-02-23 64.50 65.20 64.30 64.50 1.7M
2022-02-22 66.00 67.00 63.60 64.30 3.7M
2022-02-21 67.00 67.10 66.00 66.30 2.1M
2022-02-18 66.50 67.90 66.20 67.60 2.0M
2022-02-17 68.20 68.60 67.00 67.20 3.9M
2022-02-16 67.00 69.00 66.80 68.00 6.6M
2022-02-15 65.70 67.20 65.30 65.60 4.0M
2022-02-14 67.00 67.30 64.60 65.20 5.2M
2022-02-11 68.20 69.60 68.10 68.80 4.0M
2022-02-10 69.50 70.40 67.80 68.20 6.4M
2022-02-09 68.20 72.30 68.20 68.70 11.8M
2022-02-08 66.70 68.20 66.40 68.20 4.9M
2022-02-07 66.90 67.40 63.20 67.00 9.9M
2022-01-26 66.50 68.00 66.30 67.00 5.2M
2022-01-25 68.60 70.50 66.40 66.50 6.1M
2022-01-24 69.50 70.60 67.30 69.60 6.4M
2022-01-21 70.00 72.20 69.30 70.40 10.2M
2022-01-20 72.90 73.00 70.70 71.00 5.1M
2022-01-19 71.90 73.70 71.70 72.90 3.1M
2022-01-18 73.90 75.20 73.00 73.20 4.5M
2022-01-17 73.40 75.10 72.00 73.80 9.9M
2022-01-14 72.80 73.00 70.20 72.10 7.9M
2022-01-13 73.50 75.30 72.10 73.70 9.1M
2022-01-12 75.00 75.50 73.00 73.50 6.1M
2022-01-11 78.10 78.20 72.60 74.00 14.0M
2022-01-10 77.00 79.40 76.50 78.80 5.3M
2022-01-07 83.10 83.20 77.50 78.10 9.4M
2022-01-06 81.80 84.10 81.10 82.00 5.0M
2022-01-05 86.10 86.30 81.70 83.50 9.1M
2022-01-04 87.20 88.20 85.80 86.00 8.0M
2022-01-03 86.60 87.80 85.40 86.40 6.0M