华孚科技

6235
🏛️ 中国台湾 →
71.00
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
2021-12-30 34.70 37.92 34.55 37.92 62.1M
2021-12-29 33.33 34.50 32.50 34.50 37.9M
2021-12-28 31.52 34.30 31.28 34.30 17.4M
2021-12-27 31.67 32.84 31.13 31.23 9.7M
2021-12-24 33.72 34.35 31.13 32.25 18.2M
2021-12-23 36.85 36.85 33.72 33.72 26.0M
2021-12-22 32.59 35.53 32.45 35.28 14.4M
2021-12-21 32.84 32.84 31.76 32.30 4.5M
2021-12-20 31.28 32.64 31.28 32.50 7.0M
2021-12-17 31.57 32.15 30.74 30.74 5.5M
2021-12-16 31.28 31.71 30.40 31.57 7.5M
2021-12-15 30.15 30.79 29.86 30.64 8.5M
2021-12-14 32.40 32.55 30.35 30.35 11.2M
2021-12-13 31.81 34.70 31.81 33.67 14.0M
2021-12-10 28.93 31.71 28.15 31.71 12.1M
2021-12-09 29.32 30.30 27.95 28.83 13.1M
2021-12-08 28.73 29.56 27.90 29.03 35.2M
2021-12-07 29.22 30.15 27.90 28.73 73.8M
2021-12-06 26.00 27.41 25.90 27.41 12.3M
2021-12-03 24.19 25.70 23.95 24.92 30.3M
2021-12-02 24.43 25.41 23.46 24.58 66.4M
2021-12-01 22.97 23.36 22.48 23.36 12.3M
2021-11-30 19.79 21.26 19.60 21.26 7.4M
2021-11-29 19.16 19.69 18.96 19.35 2.5M
2021-11-26 20.43 20.48 19.64 19.94 3.8M
2021-11-25 20.52 21.01 19.60 20.38 10.2M
2021-11-24 18.81 20.38 18.77 19.99 7.3M
2021-11-23 18.67 18.86 18.57 18.67 0.6M
2021-11-22 18.42 19.06 18.42 18.67 0.8M
2021-11-19 18.37 18.62 18.37 18.42 0.4M
2021-11-18 18.57 18.67 18.33 18.57 0.8M
2021-11-17 18.72 18.96 18.42 18.57 1.9M
2021-11-16 18.62 18.72 18.52 18.67 0.6M
2021-11-15 18.33 18.77 18.33 18.47 0.7M
2021-11-12 18.33 18.67 18.18 18.28 0.4M
2021-11-11 18.47 18.72 18.28 18.42 0.5M
2021-11-10 18.86 18.86 18.47 18.57 0.7M
2021-11-09 18.67 18.91 18.47 18.81 0.7M
2021-11-08 18.77 19.01 18.47 18.52 1.0M
2021-11-05 18.52 18.67 18.13 18.28 1.3M
2021-11-04 18.37 19.55 18.37 18.77 2.9M
2021-11-03 18.37 18.72 18.18 18.42 0.7M
2021-11-02 18.81 18.91 17.79 18.13 1.8M
2021-11-01 19.16 19.40 18.62 18.72 1.1M
2021-10-29 18.91 19.06 18.77 18.81 0.9M
2021-10-28 19.64 19.64 18.81 18.81 2.1M
2021-10-27 19.99 19.99 19.35 19.50 2.9M
2021-10-26 19.84 20.33 19.25 20.28 6.4M
2021-10-25 19.99 20.33 19.55 19.79 12.9M
2021-10-22 19.06 20.13 18.86 20.04 20.8M
2021-10-21 17.15 18.81 17.10 18.81 7.4M
2021-10-20 17.10 17.25 16.96 17.10 0.1M
2021-10-19 17.05 17.45 17.01 17.05 0.4M
2021-10-18 17.05 17.05 16.81 17.05 0.2M
2021-10-15 16.66 16.96 16.66 16.91 0.3M
2021-10-14 16.66 16.66 16.42 16.62 0.3M
2021-10-13 16.62 16.81 16.52 16.52 0.2M
2021-10-12 16.71 16.81 16.42 16.52 0.2M
2021-10-08 16.66 16.76 16.52 16.71 0.2M
2021-10-07 16.32 16.62 15.98 16.52 0.3M
2021-10-06 16.27 16.32 15.93 15.93 0.1M
2021-10-05 15.54 16.08 15.44 15.93 0.2M
2021-10-04 16.37 16.37 15.54 15.54 0.5M
2021-10-01 16.62 16.71 15.83 15.83 0.6M
2021-09-30 16.71 16.76 16.52 16.76 0.2M
2021-09-29 16.76 16.76 16.57 16.62 0.3M
2021-09-28 16.86 16.86 16.71 16.81 0.1M
2021-09-27 16.91 17.10 16.62 16.71 0.3M
2021-09-24 17.01 17.05 16.86 16.91 0.1M
2021-09-23 16.96 17.10 16.81 16.86 0.1M
2021-09-22 17.10 17.15 16.76 16.96 0.2M
2021-09-17 17.45 17.45 17.25 17.35 0.2M
2021-09-16 17.54 17.59 17.35 17.45 0.1M
2021-09-15 17.64 17.64 17.35 17.54 0.1M
2021-09-14 17.54 17.59 17.30 17.59 0.3M
2021-09-13 17.10 17.64 17.05 17.54 0.8M
2021-09-10 16.91 17.01 16.86 16.91 0.2M
2021-09-09 16.71 17.10 16.57 16.86 0.6M
2021-09-08 16.81 17.10 16.47 16.76 0.6M
2021-09-07 17.01 17.20 16.76 16.91 0.2M
2021-09-06 17.74 17.74 16.96 17.10 0.6M
2021-09-03 17.49 17.74 17.49 17.74 0.5M
2021-09-02 17.45 17.79 17.35 17.54 0.6M
2021-09-01 17.35 17.54 17.20 17.35 0.5M
2021-08-31 17.30 17.45 17.10 17.30 0.2M
2021-08-30 17.35 17.35 17.05 17.25 0.2M
2021-08-27 17.01 17.45 16.81 17.15 0.3M
2021-08-26 17.20 17.25 17.01 17.01 0.2M
2021-08-25 16.76 17.20 16.76 17.20 0.3M
2021-08-24 16.86 16.86 16.66 16.76 0.3M
2021-08-23 16.52 17.05 16.52 16.81 0.3M
2021-08-20 16.62 16.71 16.22 16.52 0.3M
2021-08-19 16.91 16.91 16.37 16.42 0.3M
2021-08-18 16.62 17.01 16.22 16.86 0.5M
2021-08-17 16.66 17.10 16.57 16.62 0.4M
2021-08-16 16.66 17.05 16.13 16.71 1.4M
2021-08-13 17.74 17.98 17.35 17.54 0.8M
2021-08-12 17.89 17.98 17.59 17.74 0.7M
2021-08-11 18.57 18.57 17.79 17.84 1.2M
2021-08-10 19.11 19.25 18.52 18.52 0.8M
2021-08-09 19.25 19.30 19.06 19.11 0.7M
2021-08-06 18.86 19.69 18.86 19.25 1.9M
2021-08-05 18.72 18.96 18.57 18.72 1.3M
2021-08-04 18.86 18.86 18.62 18.67 0.3M
2021-08-03 18.62 18.77 18.57 18.62 0.3M
2021-08-02 18.72 18.86 18.57 18.67 0.5M
2021-07-30 18.86 18.86 18.62 18.62 0.4M
2021-07-29 18.81 18.96 18.67 18.77 0.4M
2021-07-28 19.30 19.30 18.28 18.62 1.1M
2021-07-27 19.84 19.89 19.16 19.21 0.9M
2021-07-26 19.89 19.89 19.45 19.55 0.5M
2021-07-23 19.25 19.74 19.25 19.55 1.3M
2021-07-22 19.16 19.64 18.91 19.06 1.2M
2021-07-21 19.55 19.69 18.81 18.86 1.6M
2021-07-20 19.45 19.55 19.21 19.25 1.0M
2021-07-19 20.08 20.13 19.79 19.79 1.6M
2021-07-16 19.45 19.74 19.25 19.60 1.4M
2021-07-15 19.11 19.55 18.91 19.21 1.3M
2021-07-14 19.35 19.50 18.86 18.86 1.0M
2021-07-13 19.55 19.94 19.16 19.16 1.8M
2021-07-12 18.91 19.79 18.81 19.30 2.3M
2021-07-09 18.67 18.86 18.62 18.62 0.5M
2021-07-08 18.72 18.86 18.67 18.72 0.4M
2021-07-07 19.01 19.21 18.67 18.67 0.7M
2021-07-06 19.55 19.55 18.72 18.72 1.4M
2021-07-05 19.16 19.69 19.16 19.50 1.8M
2021-07-02 18.77 19.50 18.67 19.06 2.0M
2021-07-01 18.96 19.01 18.47 18.52 0.9M
2021-06-30 18.57 18.77 18.47 18.52 0.6M
2021-06-29 18.81 18.86 18.42 18.42 0.8M
2021-06-28 18.91 18.91 18.42 18.67 0.7M
2021-06-25 19.01 19.21 18.77 18.77 1.0M
2021-06-24 19.21 19.45 18.86 18.96 2.9M
2021-06-23 17.98 19.60 17.84 19.60 6.4M
2021-06-22 17.84 17.93 17.59 17.84 0.3M
2021-06-21 17.89 18.18 17.64 17.69 0.4M
2021-06-18 18.28 18.33 17.93 18.03 0.4M
2021-06-17 17.79 18.18 17.79 18.18 0.4M
2021-06-16 18.13 18.28 17.79 17.89 0.4M
2021-06-15 18.23 18.37 18.03 18.13 0.5M
2021-06-11 18.08 18.28 17.98 18.03 0.3M
2021-06-10 17.98 18.28 17.89 17.89 0.5M
2021-06-09 17.98 18.28 17.89 17.98 0.3M
2021-06-08 18.28 18.47 17.98 17.98 0.6M
2021-06-07 18.52 18.67 17.79 18.23 1.3M
2021-06-04 18.03 18.18 17.74 17.74 0.3M
2021-06-03 17.98 18.47 17.93 18.08 0.4M
2021-06-02 18.57 18.57 17.98 17.98 0.9M
2021-06-01 17.84 18.57 17.84 18.42 0.6M
2021-05-31 18.03 18.08 17.84 17.84 0.4M
2021-05-28 17.84 18.13 17.84 17.89 0.3M
2021-05-27 17.79 17.79 17.45 17.69 0.3M
2021-05-26 18.23 18.23 17.59 17.64 0.3M
2021-05-25 17.89 18.23 17.64 17.79 0.7M
2021-05-24 16.81 17.79 16.81 17.64 0.6M
2021-05-21 17.15 17.40 16.96 17.20 0.6M
2021-05-20 16.96 17.20 16.66 16.76 0.4M
2021-05-19 16.71 17.35 16.42 16.96 0.9M
2021-05-18 15.39 16.66 15.39 16.66 1.5M
2021-05-17 14.95 16.37 14.95 15.15 1.7M
2021-05-14 16.76 17.49 16.37 16.47 1.1M
2021-05-13 15.39 17.25 15.34 16.62 1.6M
2021-05-12 18.18 18.72 16.66 16.91 2.3M
2021-05-11 19.35 19.40 18.13 18.47 2.0M
2021-05-10 19.84 19.94 19.60 19.79 0.7M
2021-05-07 19.25 19.84 19.16 19.79 1.1M
2021-05-06 19.60 19.60 18.72 19.11 1.3M
2021-05-05 19.21 19.69 18.67 19.01 1.8M
2021-05-04 20.28 20.48 18.57 19.01 3.5M
2021-05-03 21.45 21.50 20.43 20.52 2.8M
2021-04-29 21.70 21.70 21.31 21.40 1.9M
2021-04-28 21.26 21.84 21.26 21.75 2.0M
2021-04-27 21.45 21.50 21.11 21.26 2.4M
2021-04-26 21.94 21.94 21.36 21.36 3.2M
2021-04-23 22.14 22.28 21.60 21.75 3.3M
2021-04-22 22.48 23.02 22.28 22.33 5.7M
2021-04-21 22.82 22.97 22.72 22.82 2.2M
2021-04-20 22.72 22.97 22.67 22.77 2.0M
2021-04-19 23.02 23.02 22.67 22.67 3.4M
2021-04-16 23.21 23.41 22.82 22.92 3.3M
2021-04-15 23.85 23.90 23.16 23.41 4.5M
2021-04-14 23.36 23.95 22.28 23.85 5.7M
2021-04-13 23.11 24.04 22.97 22.97 8.3M
2021-04-12 22.67 23.46 22.63 23.07 5.0M
2021-04-09 22.97 23.02 22.48 22.53 3.4M
2021-04-08 22.77 23.07 22.67 22.82 3.3M
2021-04-07 22.77 23.02 22.48 22.77 6.3M
2021-04-06 23.75 23.85 23.16 23.26 7.4M
2021-04-01 23.16 23.65 22.72 23.36 7.2M
2021-03-31 22.97 24.04 22.72 23.16 26.6M
2021-03-30 22.09 22.48 21.80 21.94 3.0M
2021-03-29 22.43 22.48 21.84 21.94 4.3M
2021-03-26 23.07 23.41 22.09 22.43 22.0M
2021-03-25 21.75 22.82 21.11 22.72 18.2M
2021-03-24 20.92 21.70 20.82 21.50 4.4M
2021-03-23 21.26 21.31 20.82 20.87 1.5M
2021-03-22 21.26 21.36 20.96 21.01 1.9M
2021-03-19 21.06 21.40 20.92 21.16 2.0M
2021-03-18 20.82 21.21 20.82 20.96 1.4M
2021-03-17 21.11 21.21 20.82 20.82 1.6M
2021-03-16 21.21 21.26 20.92 20.96 2.3M
2021-03-15 21.45 21.70 21.16 21.31 8.1M
2021-03-12 20.82 21.11 20.48 21.01 2.3M
2021-03-11 20.62 20.96 20.48 20.52 2.0M
2021-03-10 20.23 20.43 19.94 20.43 1.6M
2021-03-09 20.08 20.08 19.69 19.94 0.8M
2021-03-08 20.13 20.33 19.74 19.94 1.1M
2021-03-05 19.94 20.18 19.69 19.74 1.1M
2021-03-04 20.38 20.52 20.04 20.08 1.4M
2021-03-03 20.08 20.52 19.64 20.23 2.1M
2021-03-02 20.77 20.77 19.84 19.94 2.6M
2021-02-26 20.72 20.92 20.33 20.38 3.1M
2021-02-25 21.94 22.19 20.96 20.96 7.7M
2021-02-24 21.70 21.84 21.50 21.80 4.7M
2021-02-23 21.60 21.70 21.01 21.36 2.3M
2021-02-22 21.40 21.99 21.36 21.55 3.9M
2021-02-19 21.01 21.45 21.01 21.26 2.6M
2021-02-18 21.01 21.45 20.82 21.21 2.8M
2021-02-17 20.72 21.06 20.43 20.82 3.4M
2021-02-05 20.52 21.01 20.52 20.52 5.9M
2021-02-04 19.74 20.04 19.74 19.99 1.6M
2021-02-03 20.13 20.23 19.64 19.64 1.8M
2021-02-02 19.99 20.43 19.84 19.94 2.2M
2021-02-01 20.28 20.33 19.55 19.64 2.9M
2021-01-29 21.31 21.65 20.08 20.33 5.1M
2021-01-28 20.77 21.84 20.72 21.26 6.5M
2021-01-27 21.01 22.38 20.87 22.14 18.6M
2021-01-26 20.38 21.31 20.18 20.87 17.6M
2021-01-25 20.08 20.33 19.74 19.89 2.2M
2021-01-22 19.06 20.77 18.91 20.33 9.9M
2021-01-21 19.64 20.08 18.77 18.91 3.7M
2021-01-20 20.72 21.01 19.35 19.45 5.6M
2021-01-19 21.11 21.36 20.52 20.57 4.7M
2021-01-18 21.06 21.06 20.04 20.92 5.5M
2021-01-15 20.87 21.80 20.38 21.16 20.9M
2021-01-14 19.89 21.26 19.84 20.57 13.2M
2021-01-13 20.18 20.33 19.69 19.79 3.1M
2021-01-12 20.72 21.01 19.79 20.13 5.8M
2021-01-11 19.55 21.26 19.55 20.82 17.2M
2021-01-08 20.04 20.13 19.45 19.74 5.9M
2021-01-07 19.16 20.48 18.86 20.38 16.7M
2021-01-06 19.40 20.04 18.81 18.91 4.6M
2021-01-05 19.35 19.40 18.77 19.01 4.3M
2021-01-04 18.81 20.08 18.72 19.69 14.6M