文晔科技

3036
🏛️ 中国台湾 →
140.50
最后更新: 2025-09-30
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 61.50 61.60 61.10 61.10 0.3M
2022-12-29 60.90 61.30 60.60 61.10 0.6M
2022-12-28 61.80 61.80 60.70 61.60 1.4M
2022-12-27 62.20 62.60 61.80 62.20 0.6M
2022-12-26 62.60 62.60 62.00 62.50 0.5M
2022-12-23 62.40 62.70 61.90 62.70 1.3M
2022-12-22 61.80 63.60 61.80 63.30 4.5M
2022-12-21 62.20 62.30 61.50 61.70 4.5M
2022-12-20 64.20 64.20 61.60 61.70 6.0M
2022-12-19 62.40 64.50 62.40 64.20 6.4M
2022-12-16 62.60 62.90 61.60 62.90 5.0M
2022-12-15 62.80 62.90 62.30 62.50 1.0M
2022-12-14 62.80 62.90 62.30 62.50 1.2M
2022-12-13 62.90 62.90 61.90 62.70 0.8M
2022-12-12 62.60 62.80 61.90 62.50 1.5M
2022-12-09 62.80 63.60 62.70 63.40 1.5M
2022-12-08 62.20 63.00 61.90 62.70 0.9M
2022-12-07 62.70 62.90 62.10 62.30 1.3M
2022-12-06 62.30 62.80 62.30 62.50 1.5M
2022-12-05 63.10 63.40 62.30 62.80 2.2M
2022-12-02 63.10 63.80 62.70 63.50 1.4M
2022-12-01 63.20 63.40 62.80 63.00 1.8M
2022-11-30 62.50 62.90 62.00 62.90 1.7M
2022-11-29 61.40 62.60 61.10 62.60 1.4M
2022-11-28 60.90 61.50 60.50 61.50 1.2M
2022-11-25 61.20 61.50 61.00 61.10 1.1M
2022-11-24 60.50 61.20 60.50 61.10 1.3M
2022-11-23 60.30 60.70 60.20 60.30 1.1M
2022-11-22 60.20 60.30 59.50 60.30 1.0M
2022-11-21 60.50 60.60 60.10 60.20 0.9M
2022-11-18 60.60 61.40 60.20 60.60 2.0M
2022-11-17 60.00 60.80 60.00 60.70 1.1M
2022-11-16 60.60 60.90 59.90 59.90 1.8M
2022-11-15 60.10 60.80 59.30 60.60 1.4M
2022-11-14 60.10 60.70 59.90 60.40 1.5M
2022-11-11 60.00 60.40 59.30 60.10 2.1M
2022-11-10 59.00 59.20 58.60 58.80 1.0M
2022-11-09 58.80 59.60 58.60 59.40 2.1M
2022-11-08 58.10 58.70 57.90 58.20 1.5M
2022-11-07 57.80 58.20 57.40 57.90 1.4M
2022-11-04 57.20 57.70 56.60 57.60 1.5M
2022-11-03 56.90 57.20 56.40 57.20 1.2M
2022-11-02 57.80 58.00 57.20 57.50 2.1M
2022-11-01 57.80 58.30 57.40 58.00 1.4M
2022-10-31 59.90 60.00 57.00 58.30 5.5M
2022-10-28 61.70 61.70 61.20 61.40 0.7M
2022-10-27 61.30 62.30 61.30 61.80 0.8M
2022-10-26 61.50 61.90 60.60 61.90 0.8M
2022-10-25 62.30 62.70 61.20 61.70 1.1M
2022-10-24 63.00 63.10 62.20 62.30 0.9M
2022-10-21 62.60 63.10 62.30 62.30 1.0M
2022-10-20 62.60 63.20 61.60 63.20 2.0M
2022-10-19 62.30 63.20 62.00 62.50 2.7M
2022-10-18 62.00 62.40 61.30 61.80 3.2M
2022-10-17 60.80 61.90 60.70 61.50 3.0M
2022-10-14 61.40 62.40 61.30 61.40 2.3M
2022-10-13 61.30 62.10 60.00 60.20 2.0M
2022-10-12 62.50 62.60 60.60 61.70 2.6M
2022-10-11 62.00 63.60 61.70 62.80 3.6M
2022-10-07 61.50 62.20 61.40 61.70 1.2M
2022-10-06 61.60 62.10 61.40 61.60 1.0M
2022-10-05 61.60 62.20 60.90 61.40 2.1M
2022-10-04 60.00 61.30 60.00 60.80 1.9M
2022-10-03 57.90 60.00 57.90 59.70 1.8M
2022-09-30 58.00 58.90 57.60 58.80 1.7M
2022-09-29 59.00 59.40 58.10 59.00 1.2M
2022-09-28 59.30 59.70 58.40 58.40 1.8M
2022-09-27 58.70 59.40 58.50 59.30 1.0M
2022-09-26 59.80 59.80 58.70 58.80 3.3M
2022-09-23 59.70 61.30 59.70 60.80 1.6M
2022-09-22 59.20 60.10 59.20 59.70 4.2M
2022-09-21 60.20 60.30 59.50 59.70 4.6M
2022-09-20 60.40 60.80 59.20 60.30 6.1M
2022-09-19 61.60 61.70 60.10 60.10 4.3M
2022-09-16 61.70 62.00 60.80 61.90 4.6M
2022-09-15 61.70 62.10 61.70 61.80 1.9M
2022-09-14 61.50 62.40 61.50 61.90 2.1M
2022-09-13 62.70 63.20 62.50 62.90 1.5M
2022-09-12 62.30 62.80 62.30 62.70 1.1M
2022-09-08 61.50 62.00 61.30 62.00 1.0M
2022-09-07 60.60 61.60 60.30 61.30 1.7M
2022-09-06 63.20 63.20 60.80 61.20 3.3M
2022-09-05 64.50 64.60 63.00 63.00 2.2M
2022-09-02 64.50 65.30 64.50 64.60 1.4M
2022-09-01 64.30 64.80 64.30 64.50 1.2M
2022-08-31 64.30 64.90 64.30 64.70 1.3M
2022-08-30 64.50 64.80 64.30 64.50 1.9M
2022-08-29 64.80 65.60 64.30 64.70 2.0M
2022-08-26 65.10 66.30 65.10 66.00 2.3M
2022-08-25 64.80 65.40 64.70 64.70 1.0M
2022-08-24 64.80 65.40 64.60 64.60 1.7M
2022-08-23 64.50 64.90 64.20 64.60 1.4M
2022-08-22 64.20 64.90 63.60 64.40 1.3M
2022-08-19 64.30 64.60 64.10 64.40 1.1M
2022-08-18 64.60 64.60 64.00 64.10 2.1M
2022-08-17 65.50 65.70 64.90 65.00 2.1M
2022-08-16 65.70 65.80 65.30 65.50 1.5M
2022-08-15 65.20 66.10 65.20 65.70 2.5M
2022-08-12 64.10 65.90 64.10 65.10 2.2M
2022-08-11 64.70 65.10 64.10 64.10 2.6M
2022-08-10 64.10 64.70 64.00 64.00 2.0M
2022-08-09 65.50 65.50 63.90 64.50 3.3M
2022-08-08 69.10 69.10 65.20 65.50 5.2M
2022-08-05 69.00 69.80 69.00 69.30 1.3M
2022-08-04 68.60 69.50 67.20 68.50 1.7M
2022-08-03 68.90 69.10 68.10 68.30 1.4M
2022-08-02 69.50 70.10 68.60 69.30 1.7M
2022-08-01 69.10 70.30 68.90 70.20 1.6M
2022-07-29 70.00 70.10 69.10 69.20 3.2M
2022-07-28 69.10 69.50 68.60 69.50 1.4M
2022-07-27 67.70 68.70 67.40 68.70 1.2M
2022-07-26 68.30 68.50 67.40 67.80 1.1M
2022-07-25 66.50 68.70 66.30 68.30 2.0M
2022-07-22 66.80 67.10 65.80 66.90 2.0M
2022-07-21 65.70 66.80 65.30 66.80 1.4M
2022-07-20 65.50 65.60 64.60 65.30 2.7M
2022-07-19 64.10 64.90 64.00 64.90 1.0M
2022-07-18 64.70 64.80 63.80 64.50 1.8M
2022-07-15 63.40 64.20 63.20 64.10 1.5M
2022-07-14 63.30 63.60 62.30 63.40 1.7M
2022-07-13 63.70 63.90 62.50 62.50 2.7M
2022-07-12 62.30 62.90 62.00 62.80 1.6M
2022-07-11 63.50 64.30 62.80 63.10 2.1M
2022-07-08 61.00 63.10 61.00 62.90 2.6M
2022-07-07 59.90 60.70 59.10 60.20 2.5M
2022-07-06 61.30 61.30 59.10 59.90 4.7M
2022-07-05 62.50 63.70 60.50 61.50 3.7M
2022-07-04 63.50 63.80 61.00 61.30 2.5M
2022-07-01 66.90 66.90 63.30 63.70 3.4M
2022-06-30 67.70 68.20 66.30 67.10 5.0M
2022-06-29 68.00 68.10 67.20 67.30 1.8M
2022-06-28 69.00 69.90 68.20 68.70 2.1M
2022-06-27 68.40 69.40 67.30 68.70 2.6M
2022-06-24 71.20 72.20 67.10 67.70 6.3M
2022-06-23 70.80 72.10 70.30 71.00 11.9M
2022-06-22 71.00 71.80 70.20 70.70 12.0M
2022-06-21 69.10 71.70 68.40 70.80 12.7M
2022-06-20 72.30 72.40 67.20 68.00 25.8M
2022-06-17 78.60 80.40 77.30 77.30 20.6M
2022-06-16 79.40 80.90 78.50 79.90 12.7M
2022-06-15 78.00 80.40 77.40 78.60 9.8M
2022-06-14 76.30 77.20 75.60 76.90 4.6M
2022-06-13 77.00 78.00 76.20 77.20 4.1M
2022-06-10 79.30 80.10 78.60 78.70 5.0M
2022-06-09 80.00 81.10 79.80 80.40 2.7M
2022-06-08 80.50 81.10 80.10 80.30 4.3M
2022-06-07 80.10 81.40 78.60 80.70 7.4M
2022-06-06 80.90 82.00 80.00 80.30 10.9M
2022-06-02 78.20 78.90 77.30 77.60 3.8M
2022-06-01 75.80 79.80 75.50 78.20 6.9M
2022-05-31 75.80 76.30 75.20 75.30 4.8M
2022-05-30 76.20 76.40 75.10 76.00 2.8M
2022-05-27 75.60 76.40 74.80 75.20 3.9M
2022-05-26 75.00 75.90 74.30 75.00 5.4M
2022-05-25 72.30 74.90 71.20 74.90 7.0M
2022-05-24 72.60 73.00 72.10 72.10 2.5M
2022-05-23 73.80 74.10 72.30 72.40 3.6M
2022-05-20 72.10 74.90 72.00 73.60 6.7M
2022-05-19 70.80 72.20 70.80 72.00 3.8M
2022-05-18 71.70 72.60 71.40 72.20 5.2M
2022-05-17 69.00 71.50 68.70 71.00 9.2M
2022-05-16 69.00 69.90 67.80 68.10 6.1M
2022-05-13 68.80 69.00 68.40 68.60 3.2M
2022-05-12 67.70 69.30 67.40 68.10 4.5M
2022-05-11 68.80 69.40 68.10 68.70 4.6M
2022-05-10 67.10 69.10 66.60 68.90 6.3M
2022-05-09 67.50 67.50 67.00 67.20 4.4M
2022-05-06 68.00 68.60 67.00 67.80 7.8M
2022-05-05 68.90 69.80 68.60 69.60 11.6M
2022-05-04 69.00 70.10 67.90 68.00 13.0M
2022-05-03 71.20 71.30 69.10 69.80 5.8M
2022-04-29 71.50 72.20 71.10 71.80 3.8M
2022-04-28 70.10 71.60 69.00 71.50 4.1M
2022-04-27 70.30 70.80 69.60 70.10 4.5M
2022-04-26 70.30 72.90 70.30 72.80 5.8M
2022-04-22 73.30 73.50 71.70 72.20 7.3M
2022-04-21 73.80 74.80 72.90 73.80 9.7M
2022-04-20 75.10 76.70 72.70 74.30 10.7M
2022-04-19 77.80 79.40 77.70 78.20 2.7M
2022-04-18 79.50 79.50 77.60 77.60 2.1M
2022-04-15 79.80 81.10 79.20 79.60 2.1M
2022-04-14 81.10 82.10 79.50 79.70 3.5M
2022-04-12 78.10 78.30 77.30 77.50 1.5M
2022-04-11 78.10 79.40 77.60 78.20 2.8M
2022-04-08 77.30 77.70 76.30 77.20 1.7M
2022-04-07 78.20 78.50 77.10 77.10 2.1M
2022-04-06 78.80 78.80 78.00 78.50 1.6M
2022-04-01 79.00 79.80 78.40 79.30 1.9M
2022-03-31 81.50 81.90 79.00 79.30 4.2M
2022-03-30 81.80 82.50 81.20 81.70 1.5M
2022-03-29 82.50 82.60 81.20 81.40 1.4M
2022-03-28 82.90 82.90 80.00 82.30 4.2M
2022-03-25 85.10 85.60 83.10 83.20 2.3M
2022-03-24 84.60 85.40 83.70 85.00 1.1M
2022-03-23 85.40 86.20 84.60 84.70 1.2M
2022-03-22 85.70 85.80 84.40 84.70 1.7M
2022-03-21 87.20 87.40 85.70 85.80 1.6M
2022-03-18 85.70 87.90 85.70 86.90 4.5M
2022-03-17 83.90 85.20 83.90 84.90 1.6M
2022-03-16 84.50 84.60 81.20 82.60 1.6M
2022-03-15 85.70 85.70 83.70 83.80 1.2M
2022-03-14 84.40 85.70 84.40 85.70 1.2M
2022-03-11 84.90 85.80 84.00 84.10 1.3M
2022-03-10 83.30 85.10 83.00 84.80 2.5M
2022-03-09 82.00 83.30 81.20 82.10 2.3M
2022-03-08 80.60 82.30 80.00 80.40 2.3M
2022-03-07 81.80 81.90 79.80 81.60 4.0M
2022-03-04 84.70 84.70 83.10 83.30 1.9M
2022-03-03 85.00 85.50 84.40 85.00 2.1M
2022-03-02 84.10 84.80 83.00 83.90 3.6M
2022-03-01 84.10 85.70 83.60 85.00 4.4M
2022-02-25 87.70 87.70 83.00 83.00 8.1M
2022-02-24 87.20 88.10 85.80 86.90 3.8M
2022-02-23 86.00 87.90 86.00 87.80 3.1M
2022-02-22 86.20 87.20 85.30 85.80 4.1M
2022-02-21 85.00 87.30 84.30 86.50 3.9M
2022-02-18 84.70 86.50 83.60 85.60 7.2M
2022-02-17 89.40 90.50 86.00 86.20 10.6M
2022-02-16 91.80 92.90 88.80 89.90 11.7M
2022-02-15 97.50 101.00 89.50 89.80 29.3M
2022-02-14 89.10 98.90 88.50 96.20 15.5M
2022-02-11 88.20 92.00 88.20 90.50 6.5M
2022-02-10 90.50 90.50 88.10 88.30 2.4M
2022-02-09 89.50 90.20 88.10 89.60 3.8M
2022-02-08 87.90 89.50 87.50 89.50 3.6M
2022-02-07 85.50 89.40 85.40 89.40 5.8M
2022-01-26 86.00 90.10 84.60 85.00 11.0M
2022-01-25 85.60 87.90 84.10 86.50 7.3M
2022-01-24 88.00 88.80 83.10 86.30 6.6M
2022-01-21 89.10 90.60 88.30 89.20 6.2M
2022-01-20 85.00 90.00 84.80 90.00 9.9M
2022-01-19 87.60 88.80 85.10 85.10 7.3M
2022-01-18 85.30 91.50 85.00 90.20 10.8M
2022-01-17 85.20 85.50 83.20 85.30 4.5M
2022-01-14 85.10 85.70 82.00 85.20 6.1M
2022-01-13 84.30 84.80 83.30 84.50 4.6M
2022-01-12 83.80 85.00 81.70 85.00 10.7M
2022-01-11 79.50 84.60 79.00 84.00 20.5M
2022-01-10 76.50 79.90 76.00 79.20 6.8M
2022-01-07 75.40 77.50 74.70 76.90 5.8M
2022-01-06 74.60 76.50 74.40 75.40 3.3M
2022-01-05 74.80 75.70 73.50 75.30 3.4M
2022-01-04 74.70 76.50 74.50 75.10 4.9M
2022-01-03 74.20 74.70 72.80 74.20 6.4M