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
2022-12-30 34.95 35.40 34.70 34.90 2.7M
2022-12-29 34.50 34.60 34.05 34.35 2.1M
2022-12-28 36.10 36.20 34.75 34.85 3.3M
2022-12-27 36.20 36.50 36.10 36.30 1.4M
2022-12-26 36.65 36.65 35.85 36.05 1.1M
2022-12-23 35.60 36.20 35.10 36.05 1.7M
2022-12-22 36.45 36.80 35.75 35.90 2.7M
2022-12-21 36.35 36.85 35.75 35.80 3.5M
2022-12-20 38.20 38.60 35.70 35.95 8.2M
2022-12-19 37.60 38.60 37.55 37.85 2.5M
2022-12-16 38.30 38.35 37.65 37.70 4.9M
2022-12-15 38.20 39.10 37.80 39.05 4.5M
2022-12-14 37.60 38.15 37.30 38.00 3.2M
2022-12-13 38.40 38.70 37.30 37.35 5.4M
2022-12-12 37.05 37.95 36.75 37.85 3.2M
2022-12-09 38.45 38.65 37.50 37.50 4.3M
2022-12-08 38.10 38.55 37.90 38.15 5.2M
2022-12-07 38.85 39.20 37.45 37.55 8.5M
2022-12-06 40.10 40.45 38.50 38.65 11.6M
2022-12-05 41.00 41.80 39.95 40.20 15.2M
2022-12-02 39.50 41.60 39.50 40.95 21.1M
2022-12-01 37.55 40.25 37.25 39.50 19.8M
2022-11-30 36.70 37.40 36.70 36.85 4.7M
2022-11-29 36.30 37.25 36.30 36.60 5.9M
2022-11-28 35.50 37.00 35.25 36.60 7.0M
2022-11-25 35.90 36.55 35.55 35.70 8.7M
2022-11-24 35.30 35.90 35.10 35.65 7.2M
2022-11-23 35.40 35.60 34.90 34.90 3.8M
2022-11-22 35.50 36.00 35.00 35.10 9.3M
2022-11-21 34.10 35.45 34.00 34.85 7.1M
2022-11-18 35.30 35.50 34.05 34.15 9.1M
2022-11-17 34.70 36.50 34.45 35.35 13.5M
2022-11-16 34.60 35.20 34.00 34.80 9.5M
2022-11-15 34.50 34.75 33.75 34.15 5.1M
2022-11-14 33.90 34.90 33.85 34.35 5.8M
2022-11-11 35.05 35.30 33.55 33.55 8.1M
2022-11-10 34.00 34.60 33.80 33.95 3.9M
2022-11-09 33.85 34.70 33.70 34.10 6.7M
2022-11-08 34.90 35.10 33.65 33.65 11.9M
2022-11-07 33.55 34.20 32.75 33.60 8.5M
2022-11-04 33.00 33.60 31.85 33.30 8.4M
2022-11-03 32.35 32.95 32.15 32.70 3.2M
2022-11-02 31.60 33.30 31.60 32.75 8.5M
2022-11-01 30.70 31.95 30.60 31.65 3.9M
2022-10-31 30.65 32.00 30.60 31.00 5.6M
2022-10-28 30.65 31.00 30.20 30.20 2.5M
2022-10-27 29.90 31.15 29.90 31.10 4.0M
2022-10-26 30.25 30.35 29.30 29.70 5.0M
2022-10-25 30.60 30.60 29.30 30.05 4.4M
2022-10-24 30.60 31.10 30.05 30.05 3.2M
2022-10-21 30.90 30.90 29.40 29.70 6.3M
2022-10-20 31.55 31.55 30.50 30.90 4.1M
2022-10-19 31.90 32.90 31.65 31.85 4.1M
2022-10-18 32.50 32.55 30.85 31.60 4.1M
2022-10-17 31.25 31.60 30.20 31.60 4.1M
2022-10-14 31.40 32.50 31.40 32.00 4.2M
2022-10-13 33.35 33.55 30.10 30.25 7.9M
2022-10-12 33.30 33.45 32.70 33.20 2.8M
2022-10-11 33.45 34.40 32.80 33.05 3.5M
2022-10-07 35.30 35.60 34.50 34.50 3.2M
2022-10-06 35.30 35.80 34.90 35.15 4.7M
2022-10-05 35.85 36.60 34.40 35.35 19.4M
2022-10-04 34.00 35.05 33.30 35.05 15.7M
2022-10-03 31.60 32.60 31.40 31.90 2.9M
2022-09-30 30.80 32.45 30.40 32.20 4.5M
2022-09-29 32.40 32.50 31.20 31.75 6.6M
2022-09-28 32.90 34.05 30.80 31.05 16.8M
2022-09-27 36.20 36.20 32.55 32.95 19.5M
2022-09-26 38.00 38.60 35.00 36.15 9.0M
2022-09-23 39.45 39.65 38.25 38.40 4.2M
2022-09-22 37.85 39.50 37.55 39.45 5.4M
2022-09-21 38.35 38.85 38.05 38.15 3.1M
2022-09-20 38.30 38.90 38.10 38.35 3.5M
2022-09-19 39.75 39.95 37.85 38.20 8.6M
2022-09-16 40.50 41.10 39.95 40.00 4.0M
2022-09-15 41.50 42.10 40.55 40.85 5.7M
2022-09-14 40.00 41.75 39.65 41.50 7.0M
2022-09-13 41.70 42.05 40.95 40.95 6.6M
2022-09-12 41.80 42.55 41.15 41.70 9.6M
2022-09-08 42.05 44.40 40.80 40.90 30.2M
2022-09-07 38.61 41.72 38.08 40.60 20.0M
2022-09-06 39.10 39.68 38.27 38.27 9.1M
2022-09-05 40.16 40.16 38.08 38.37 9.3M
2022-09-02 40.30 41.50 39.30 40.85 17.1M
2022-09-01 39.70 40.70 39.20 39.30 6.6M
2022-08-31 38.90 41.30 38.90 40.15 17.7M
2022-08-30 37.55 39.30 37.55 38.75 6.0M
2022-08-29 37.20 37.55 37.00 37.45 4.0M
2022-08-26 38.65 39.45 38.35 38.45 6.6M
2022-08-25 38.50 38.75 38.10 38.10 2.6M
2022-08-24 38.35 38.85 37.95 37.95 3.2M
2022-08-23 37.60 38.30 37.60 38.20 2.8M
2022-08-22 38.25 38.60 38.00 38.00 2.8M
2022-08-19 38.90 39.25 38.40 38.50 5.1M
2022-08-18 37.65 39.00 37.45 38.90 6.6M
2022-08-17 37.90 38.15 37.50 37.80 6.4M
2022-08-16 38.55 39.20 38.10 38.15 5.6M
2022-08-15 38.50 38.80 37.95 38.35 6.2M
2022-08-12 38.60 39.25 37.65 38.55 15.3M
2022-08-11 41.55 41.75 40.45 40.70 7.0M
2022-08-10 40.25 41.70 40.20 40.80 9.8M
2022-08-09 40.65 40.95 40.20 40.60 7.3M
2022-08-08 39.70 40.85 39.45 40.65 12.3M
2022-08-05 37.85 40.00 37.85 39.70 9.6M
2022-08-04 37.65 38.10 36.45 37.65 6.7M
2022-08-03 38.45 39.05 37.50 37.55 6.8M
2022-08-02 39.15 39.60 38.20 38.55 8.9M
2022-08-01 41.50 41.65 39.95 40.15 8.7M
2022-07-29 41.50 41.80 40.85 41.25 7.1M
2022-07-28 42.55 42.75 40.95 40.95 12.2M
2022-07-27 40.90 41.75 40.60 41.75 8.4M
2022-07-26 41.50 42.60 40.75 40.90 13.6M
2022-07-25 41.40 41.90 40.75 41.90 12.1M
2022-07-22 40.00 42.50 39.90 41.40 37.9M
2022-07-21 39.50 39.70 38.60 39.45 7.7M
2022-07-20 40.20 40.65 39.05 39.25 9.5M
2022-07-19 39.75 40.45 39.15 39.25 7.9M
2022-07-18 39.85 40.85 39.30 39.75 15.7M
2022-07-15 38.15 40.80 38.10 39.65 24.6M
2022-07-14 36.65 38.70 36.15 38.50 13.5M
2022-07-13 37.40 38.30 36.85 37.00 12.9M
2022-07-12 38.00 38.35 35.15 35.75 17.5M
2022-07-11 38.70 39.65 38.60 38.90 12.5M
2022-07-08 39.20 39.70 38.05 38.25 15.9M
2022-07-07 39.50 39.70 37.00 38.45 21.4M
2022-07-06 43.50 44.20 37.60 38.30 31.6M
2022-07-05 41.98 42.37 40.61 41.68 13.2M
2022-07-04 41.34 42.27 40.41 40.61 12.9M
2022-07-01 44.32 45.50 40.56 40.61 37.0M
2022-06-30 42.71 43.93 42.42 43.44 26.7M
2022-06-29 43.10 44.37 42.22 44.13 42.7M
2022-06-28 46.42 46.72 42.03 42.81 62.2M
2022-06-27 42.81 46.42 42.47 46.42 69.6M
2022-06-24 41.59 42.91 41.39 42.22 21.4M
2022-06-23 41.63 42.81 39.34 41.54 41.2M
2022-06-22 44.57 45.06 41.15 41.54 56.4M
2022-06-21 41.63 44.86 40.66 44.13 51.3M
2022-06-20 41.63 42.32 40.85 40.95 27.5M
2022-06-17 40.66 41.83 39.48 41.78 34.2M
2022-06-16 43.44 46.57 40.95 41.00 96.0M
2022-06-15 43.49 45.64 42.37 42.37 56.0M
2022-06-14 42.81 43.59 40.95 43.54 24.7M
2022-06-13 41.44 42.81 41.44 42.81 14.8M
2022-06-10 41.34 43.49 41.15 43.30 34.3M
2022-06-09 41.20 41.98 41.15 41.34 8.7M
2022-06-08 41.44 41.88 40.41 41.29 13.1M
2022-06-07 41.05 42.22 40.90 41.29 13.8M
2022-06-06 44.08 44.18 40.71 41.05 28.2M
2022-06-02 44.27 45.15 43.79 44.08 29.9M
2022-06-01 44.91 45.74 44.03 44.18 50.1M
2022-05-31 43.79 45.15 43.15 44.86 113.5M
2022-05-30 40.61 43.64 39.88 43.64 80.8M
2022-05-27 37.92 40.85 37.73 39.68 50.9M
2022-05-26 37.68 39.24 36.70 37.24 24.3M
2022-05-25 36.36 37.92 36.26 37.43 9.6M
2022-05-24 37.48 37.92 36.36 36.36 6.0M
2022-05-23 37.92 38.51 36.89 37.09 10.9M
2022-05-20 38.95 38.95 37.33 37.43 19.5M
2022-05-19 37.73 38.80 37.48 38.70 18.1M
2022-05-18 36.80 39.00 36.60 38.70 32.5M
2022-05-17 35.23 36.65 35.23 36.26 14.9M
2022-05-16 34.50 35.62 34.45 34.99 11.2M
2022-05-13 33.96 34.16 33.38 33.72 9.0M
2022-05-12 34.35 35.87 33.43 33.47 17.6M
2022-05-11 38.12 38.12 35.14 35.14 30.9M
2022-05-10 37.48 39.00 36.60 39.00 27.7M
2022-05-09 41.24 41.73 38.07 38.41 29.8M
2022-05-06 37.63 41.63 37.63 41.59 41.6M
2022-05-05 37.48 40.02 37.14 40.02 27.6M
2022-05-04 36.36 36.89 35.87 36.41 7.2M
2022-05-03 34.99 36.55 34.99 36.31 7.3M
2022-04-29 35.43 37.14 35.23 35.58 14.1M
2022-04-28 34.55 35.48 33.72 34.79 10.8M
2022-04-27 32.64 34.89 32.64 34.55 10.9M
2022-04-26 37.04 37.19 34.70 35.04 12.7M
2022-04-25 38.41 38.46 35.97 35.97 17.7M
2022-04-22 39.63 41.49 39.44 39.73 14.7M
2022-04-21 40.36 42.91 39.68 40.12 20.9M
2022-04-20 40.61 40.95 39.48 39.48 9.3M
2022-04-19 38.95 41.49 38.95 39.73 18.9M
2022-04-18 41.05 41.29 38.65 38.65 14.2M
2022-04-15 40.90 42.95 39.58 40.80 55.1M
2022-04-14 37.68 41.20 37.63 41.20 47.7M
2022-04-13 37.33 38.12 37.29 37.48 9.3M
2022-04-12 36.50 37.58 36.11 37.58 12.7M
2022-04-11 38.56 38.90 36.65 37.04 19.4M
2022-04-08 36.65 39.14 36.50 39.04 26.7M
2022-04-07 38.61 39.39 36.06 36.06 28.0M
2022-04-06 36.85 37.92 36.85 37.68 6.8M
2022-04-01 37.92 38.41 36.80 37.38 14.2M
2022-03-31 38.51 39.24 37.43 38.12 20.1M
2022-03-30 38.85 41.15 38.12 38.12 44.4M
2022-03-29 39.00 41.05 37.92 39.00 37.6M
2022-03-28 37.43 39.09 37.14 38.70 16.9M
2022-03-25 39.39 39.83 37.43 37.82 27.7M
2022-03-24 37.04 40.85 36.99 39.39 39.2M
2022-03-23 36.70 39.48 36.21 37.92 51.7M
2022-03-22 33.57 37.09 33.52 36.50 33.7M
2022-03-21 34.26 35.92 33.72 34.06 16.3M
2022-03-18 33.23 34.50 32.99 34.16 17.2M
2022-03-17 31.52 33.82 31.42 33.23 19.9M
2022-03-16 31.18 31.67 30.54 30.84 6.1M
2022-03-15 30.10 31.28 29.81 30.49 6.5M
2022-03-14 31.76 33.38 30.49 30.98 23.4M
2022-03-11 29.61 30.93 29.13 30.93 15.3M
2022-03-10 28.54 30.84 28.54 30.84 13.5M
2022-03-09 27.46 28.39 27.12 28.05 3.4M
2022-03-08 26.93 28.00 26.68 26.88 2.6M
2022-03-07 27.85 28.00 26.97 27.66 3.4M
2022-03-04 28.93 29.37 28.44 28.44 2.1M
2022-03-03 29.42 29.61 28.93 29.13 1.7M
2022-03-02 28.98 29.42 28.49 29.03 2.4M
2022-03-01 29.13 30.15 28.93 29.47 5.2M
2022-02-25 29.22 29.61 28.49 28.69 3.9M
2022-02-24 29.47 29.76 27.90 28.54 7.8M
2022-02-23 29.96 30.30 29.17 30.00 3.9M
2022-02-22 31.28 31.28 29.32 29.66 5.7M
2022-02-21 31.08 31.42 30.88 31.23 2.0M
2022-02-18 31.03 31.47 30.79 31.42 3.6M
2022-02-17 32.35 32.55 31.32 31.52 4.5M
2022-02-16 32.06 32.30 31.13 32.30 6.3M
2022-02-15 31.67 32.11 30.74 30.84 4.1M
2022-02-14 32.35 32.74 31.37 31.47 5.0M
2022-02-11 33.13 34.11 32.94 33.47 4.2M
2022-02-10 34.01 34.30 33.28 33.33 6.5M
2022-02-09 32.35 34.50 32.35 33.72 11.2M
2022-02-08 31.57 32.79 31.47 32.20 6.0M
2022-02-07 31.28 32.20 30.88 31.86 4.5M
2022-01-26 30.74 31.71 30.20 30.49 5.8M
2022-01-25 31.28 32.25 30.79 30.79 7.6M
2022-01-24 31.76 32.74 30.35 31.86 10.4M
2022-01-21 34.01 35.18 32.55 32.55 13.7M
2022-01-20 34.89 35.04 33.72 34.45 12.3M
2022-01-19 34.26 35.87 33.96 35.18 26.0M
2022-01-18 32.79 35.97 32.69 34.74 26.5M
2022-01-17 32.11 33.13 31.86 32.89 5.8M
2022-01-14 32.64 32.89 31.32 32.01 9.6M
2022-01-13 32.25 34.45 32.25 33.28 17.6M
2022-01-12 32.25 32.64 31.37 31.96 6.2M
2022-01-11 32.01 32.74 31.13 31.76 10.6M
2022-01-10 31.81 33.57 31.76 32.74 13.0M
2022-01-07 34.30 34.99 31.76 32.25 19.3M
2022-01-06 35.48 36.50 34.21 34.21 34.3M
2022-01-05 36.60 37.48 34.55 34.55 29.8M
2022-01-04 36.06 39.19 36.06 36.26 58.4M
2022-01-03 38.51 38.65 35.53 35.67 45.8M