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
2023-12-29 114.50 115.00 112.50 112.50 4.9M
2023-12-28 119.50 120.00 113.50 113.50 4.9M
2023-12-27 118.50 119.50 117.00 119.00 4.0M
2023-12-26 117.50 118.50 116.50 118.00 2.7M
2023-12-25 115.50 119.00 113.50 117.00 6.0M
2023-12-22 116.50 117.00 113.00 116.00 6.3M
2023-12-21 112.50 115.50 112.50 113.50 6.7M
2023-12-20 112.00 115.00 111.00 113.00 8.0M
2023-12-19 111.50 113.00 108.50 111.00 7.2M
2023-12-18 112.50 113.50 111.00 111.50 6.1M
2023-12-15 117.00 117.50 112.00 112.00 10.3M
2023-12-14 120.00 120.50 116.00 116.50 5.8M
2023-12-13 120.00 121.00 118.00 120.00 5.4M
2023-12-12 117.00 119.50 117.00 119.00 6.1M
2023-12-11 115.00 117.50 114.00 117.00 4.1M
2023-12-08 117.50 118.00 114.00 114.00 3.9M
2023-12-07 119.00 120.50 116.00 117.00 4.8M
2023-12-06 116.50 121.00 116.00 118.00 4.7M
2023-12-05 113.00 117.00 112.50 116.00 3.2M
2023-12-04 118.00 118.50 114.50 114.50 3.9M
2023-12-01 119.00 119.50 117.00 118.00 3.3M
2023-11-30 119.50 120.00 117.00 118.50 5.7M
2023-11-29 117.50 122.00 117.50 118.50 11.9M
2023-11-28 116.50 117.00 114.50 116.50 4.6M
2023-11-27 113.50 117.50 112.00 115.00 6.8M
2023-11-24 116.00 116.00 112.50 112.50 4.6M
2023-11-23 115.00 117.50 114.00 115.00 4.0M
2023-11-22 116.00 116.50 113.50 114.00 3.7M
2023-11-21 116.00 118.00 115.00 115.00 5.5M
2023-11-20 114.07 117.02 113.09 114.56 7.9M
2023-11-17 116.04 117.02 112.11 112.11 10.7M
2023-11-16 123.41 123.91 115.55 116.53 13.3M
2023-11-15 121.94 123.91 118.50 122.43 19.0M
2023-11-14 122.92 125.87 119.97 123.41 28.5M
2023-11-13 127.84 127.84 122.92 122.92 57.9M
2023-11-10 142.00 144.00 137.00 138.50 12.1M
2023-11-09 149.50 149.50 138.50 144.50 16.4M
2023-11-08 149.50 154.50 147.00 149.50 27.5M
2023-11-07 134.50 148.50 134.00 148.50 25.5M
2023-11-06 125.50 137.50 125.50 135.00 24.6M
2023-11-03 126.00 127.50 121.00 125.00 9.7M
2023-11-02 123.00 124.00 119.00 123.50 7.4M
2023-11-01 119.50 127.00 119.00 120.00 17.9M
2023-10-31 120.00 121.00 117.50 118.50 8.5M
2023-10-30 112.50 120.00 112.00 117.50 12.4M
2023-10-27 110.50 114.00 110.50 111.50 4.6M
2023-10-26 108.50 112.50 107.00 110.50 7.7M
2023-10-25 114.00 114.50 112.00 112.50 3.2M
2023-10-24 114.50 115.00 112.00 112.50 3.2M
2023-10-23 114.00 115.50 111.00 114.00 4.0M
2023-10-20 115.00 116.50 114.50 115.00 2.9M
2023-10-19 115.00 117.00 112.50 116.00 6.5M
2023-10-18 115.50 117.50 114.50 115.00 8.2M
2023-10-17 119.00 123.00 115.50 118.00 16.5M
2023-10-16 114.50 119.00 113.50 118.00 7.8M
2023-10-13 118.50 118.50 114.00 115.50 10.7M
2023-10-12 120.50 121.50 117.00 119.00 12.3M
2023-10-11 118.00 119.50 116.00 118.00 12.3M
2023-10-06 117.00 118.50 115.00 116.50 17.0M
2023-10-05 115.00 121.50 114.50 119.00 38.5M
2023-10-04 110.50 113.00 108.50 111.50 14.2M
2023-10-03 110.00 114.00 108.00 112.00 18.3M
2023-10-02 108.00 112.00 106.50 110.00 29.4M
2023-09-28 104.50 114.00 102.00 111.50 66.7M
2023-09-27 95.80 104.50 95.30 104.50 33.7M
2023-09-26 96.60 97.10 94.20 95.00 13.0M
2023-09-25 97.40 97.80 92.50 96.20 17.2M
2023-09-22 103.00 103.50 94.20 96.00 40.2M
2023-09-21 99.80 103.00 96.40 103.00 52.1M
2023-09-20 95.80 100.00 93.50 100.00 27.4M
2023-09-19 97.40 97.40 90.20 91.00 37.2M
2023-09-18 88.60 88.60 88.60 88.60 6.2M
2023-09-15 80.60 80.60 80.60 80.60 2.5M
2023-09-13 73.20 73.90 72.80 73.30 1.4M
2023-09-12 74.50 75.00 72.30 72.60 1.6M
2023-09-11 74.00 74.90 73.30 74.20 1.7M
2023-09-08 74.50 74.50 73.50 74.00 1.2M
2023-09-07 72.70 73.90 72.40 73.90 1.8M
2023-09-06 72.00 73.10 72.00 73.10 1.3M
2023-09-05 72.80 72.80 71.60 72.70 1.1M
2023-09-04 70.10 73.30 70.10 72.20 3.1M
2023-09-01 68.40 69.80 68.30 69.60 1.5M
2023-08-31 68.00 68.40 67.80 68.10 0.7M
2023-08-30 68.40 68.50 67.70 68.10 0.7M
2023-08-29 68.70 68.70 67.50 68.20 0.4M
2023-08-28 68.10 68.20 67.70 68.00 0.6M
2023-08-25 68.80 69.10 68.00 68.00 0.9M
2023-08-24 69.80 69.80 68.20 68.80 1.1M
2023-08-23 68.30 68.90 67.90 68.90 1.6M
2023-08-22 67.00 68.50 67.00 68.30 1.5M
2023-08-21 65.70 67.10 65.30 67.00 1.4M
2023-08-18 67.10 67.50 64.80 65.10 6.9M
2023-08-17 72.40 72.40 71.00 71.40 3.0M
2023-08-16 71.00 72.70 70.50 72.00 3.5M
2023-08-15 72.70 72.70 71.10 71.70 2.9M
2023-08-14 74.00 74.00 70.80 71.30 1.9M
2023-08-11 73.30 73.40 72.00 73.00 2.0M
2023-08-10 74.50 75.00 73.00 73.30 3.3M
2023-08-09 71.10 74.90 70.90 74.00 6.3M
2023-08-08 70.80 71.40 70.10 70.90 2.1M
2023-08-07 68.50 70.80 68.10 70.70 3.2M
2023-08-04 67.10 68.10 67.00 68.10 1.0M
2023-08-02 68.10 68.30 67.10 67.10 0.8M
2023-08-01 68.60 68.80 67.80 68.00 0.9M
2023-07-31 69.00 69.50 68.20 68.60 2.0M
2023-07-28 67.60 68.90 67.20 68.90 1.9M
2023-07-27 66.50 67.80 66.50 67.60 1.0M
2023-07-26 67.00 67.30 66.20 66.50 1.4M
2023-07-25 67.50 67.50 66.20 66.70 1.7M
2023-07-24 68.60 68.60 67.30 67.30 1.7M
2023-07-21 69.00 69.10 68.30 68.60 1.0M
2023-07-20 69.10 69.80 68.90 69.20 0.7M
2023-07-19 70.00 70.70 68.80 69.10 1.9M
2023-07-18 69.70 70.80 69.60 70.00 1.2M
2023-07-17 70.20 70.60 69.70 70.00 0.8M
2023-07-14 70.50 71.00 69.50 69.90 1.5M
2023-07-13 69.30 70.80 68.70 70.50 2.2M
2023-07-12 68.50 69.20 68.50 69.20 0.8M
2023-07-11 69.20 69.20 68.30 68.80 0.7M
2023-07-10 69.00 69.60 68.10 68.30 0.7M
2023-07-07 69.20 69.80 68.70 69.20 1.0M
2023-07-06 69.30 70.50 68.80 69.50 1.2M
2023-07-05 70.50 71.70 69.20 69.40 1.9M
2023-07-04 68.00 70.20 68.00 70.20 3.1M
2023-07-03 68.00 68.10 67.70 68.00 1.0M
2023-06-30 67.80 68.00 67.30 68.00 0.7M
2023-06-29 67.60 67.60 67.00 67.50 0.3M
2023-06-28 68.10 68.30 66.80 67.40 2.0M
2023-06-27 68.10 68.10 67.70 68.00 0.7M
2023-06-26 68.00 68.00 67.20 67.90 0.8M
2023-06-21 67.80 68.30 67.60 68.00 1.3M
2023-06-20 67.80 67.90 67.20 67.90 0.9M
2023-06-19 67.00 67.80 67.00 67.80 1.2M
2023-06-16 67.30 67.90 66.80 67.00 1.4M
2023-06-15 67.50 67.60 67.20 67.20 0.7M
2023-06-14 67.80 68.30 67.30 67.60 0.8M
2023-06-13 67.80 68.00 67.60 67.80 0.7M
2023-06-12 67.80 68.10 66.90 67.90 1.1M
2023-06-09 67.50 67.70 67.10 67.50 0.8M
2023-06-08 67.70 67.90 67.50 67.50 0.8M
2023-06-07 67.50 68.00 67.40 67.80 1.4M
2023-06-06 66.40 67.40 65.80 67.40 1.6M
2023-06-05 66.20 66.50 66.00 66.00 0.5M
2023-06-02 66.50 66.50 66.00 66.30 0.6M
2023-06-01 65.90 66.40 65.50 66.20 0.5M
2023-05-31 66.90 66.90 65.90 65.90 1.4M
2023-05-30 67.00 67.00 66.10 66.60 1.0M
2023-05-29 66.70 67.40 66.50 66.60 1.0M
2023-05-26 67.10 67.10 66.30 66.60 0.6M
2023-05-25 67.30 67.30 66.60 66.80 0.8M
2023-05-24 66.80 67.40 66.60 67.40 0.7M
2023-05-23 66.80 66.80 66.30 66.80 0.6M
2023-05-22 66.20 66.70 66.10 66.70 0.7M
2023-05-19 65.80 66.10 65.50 66.10 0.9M
2023-05-18 65.10 65.80 65.10 65.80 0.7M
2023-05-17 65.00 65.50 64.70 65.40 1.1M
2023-05-16 65.20 65.30 64.90 65.00 0.5M
2023-05-15 64.50 64.90 64.20 64.90 0.4M
2023-05-12 64.40 64.50 63.80 64.50 0.4M
2023-05-11 64.90 64.90 64.20 64.40 0.6M
2023-05-10 65.40 65.40 64.60 64.90 0.7M
2023-05-09 65.00 65.30 64.80 65.20 0.5M
2023-05-08 65.20 65.20 64.30 65.00 1.5M
2023-05-05 66.10 66.30 64.90 65.40 1.9M
2023-05-04 66.90 67.50 66.90 67.10 0.3M
2023-05-03 67.10 67.30 66.60 66.90 0.4M
2023-05-02 66.40 67.10 66.40 67.10 0.4M
2023-04-28 66.90 66.90 66.40 66.40 0.5M
2023-04-27 66.50 66.50 65.70 66.40 0.5M
2023-04-26 65.50 66.40 65.30 66.20 0.8M
2023-04-25 66.10 66.50 65.20 65.70 1.2M
2023-04-24 66.20 66.60 65.80 66.00 0.5M
2023-04-21 67.00 67.30 66.00 66.20 1.1M
2023-04-20 67.40 67.80 67.00 67.10 1.0M
2023-04-19 68.50 68.50 67.70 68.20 0.9M
2023-04-18 67.90 68.70 67.70 68.50 1.0M
2023-04-17 67.40 67.90 67.40 67.70 0.3M
2023-04-14 67.40 67.60 67.00 67.40 0.5M
2023-04-13 67.40 67.90 67.30 67.30 0.4M
2023-04-12 68.00 68.00 67.30 67.50 0.6M
2023-04-11 67.60 68.00 67.50 67.80 0.6M
2023-04-10 67.80 68.00 67.50 67.50 0.6M
2023-04-07 67.80 67.80 67.30 67.50 0.5M
2023-04-06 67.70 67.70 66.50 67.40 0.7M
2023-03-31 67.50 67.90 67.40 67.60 1.0M
2023-03-30 66.70 67.50 66.70 67.20 1.3M
2023-03-29 66.40 66.80 66.40 66.70 0.6M
2023-03-28 66.60 66.80 65.80 66.10 0.8M
2023-03-27 66.30 66.70 66.20 66.60 0.6M
2023-03-24 67.00 67.00 66.30 66.30 1.0M
2023-03-23 66.70 67.20 66.70 66.90 0.7M
2023-03-22 66.60 66.90 66.60 66.70 0.6M
2023-03-21 66.00 66.70 66.00 66.50 0.5M
2023-03-20 66.40 66.50 65.80 65.90 0.8M
2023-03-17 65.80 66.40 65.70 66.40 0.7M
2023-03-16 66.20 66.50 65.20 65.60 0.8M
2023-03-15 66.80 67.10 66.20 66.20 0.7M
2023-03-14 66.30 66.70 66.20 66.30 0.8M
2023-03-13 66.50 66.90 65.60 66.90 1.3M
2023-03-10 66.50 66.70 65.80 66.70 1.7M
2023-03-09 66.50 66.80 66.30 66.70 1.1M
2023-03-08 65.90 66.30 65.80 66.30 0.8M
2023-03-07 65.60 66.20 65.60 66.10 1.0M
2023-03-06 65.70 65.80 65.40 65.60 1.0M
2023-03-03 64.70 65.60 64.70 65.40 1.1M
2023-03-02 64.30 64.90 64.30 64.80 1.2M
2023-03-01 64.60 64.60 63.80 64.10 2.8M
2023-02-24 65.90 65.90 64.30 65.00 5.0M
2023-02-23 67.00 67.70 67.00 67.30 0.9M
2023-02-22 67.00 67.10 66.60 67.00 1.1M
2023-02-21 68.00 68.00 67.10 67.40 1.2M
2023-02-20 66.60 67.60 66.60 67.60 1.5M
2023-02-17 65.80 66.40 65.40 66.40 0.5M
2023-02-16 65.60 66.00 65.30 65.80 0.8M
2023-02-15 65.90 66.00 65.20 65.20 1.0M
2023-02-14 65.70 66.40 65.50 65.60 1.1M
2023-02-13 65.40 65.80 65.00 65.70 1.0M
2023-02-10 66.90 66.90 65.70 65.80 1.3M
2023-02-09 66.30 66.70 66.20 66.40 0.6M
2023-02-08 66.80 67.00 66.30 66.60 0.8M
2023-02-07 65.90 66.50 65.70 66.50 0.7M
2023-02-06 67.00 67.00 65.70 66.00 1.9M
2023-02-03 66.40 67.10 66.00 66.90 2.0M
2023-02-02 65.80 66.30 65.40 65.90 1.5M
2023-02-01 65.50 65.90 65.10 65.40 1.2M
2023-01-31 64.00 65.40 63.90 65.40 3.1M
2023-01-30 64.00 64.20 63.50 63.90 1.6M
2023-01-17 63.00 63.50 63.00 63.40 0.5M
2023-01-16 63.30 63.60 63.10 63.30 0.8M
2023-01-13 63.70 63.70 62.90 63.30 0.5M
2023-01-12 64.00 64.00 63.00 63.10 0.9M
2023-01-11 63.30 63.80 63.10 63.60 1.3M
2023-01-10 62.40 63.20 62.40 62.80 1.3M
2023-01-09 61.80 61.80 61.20 61.70 0.5M
2023-01-06 61.20 61.30 61.00 61.10 0.2M
2023-01-05 61.30 61.30 61.00 61.20 0.3M
2023-01-04 61.00 61.20 60.70 60.70 0.5M
2023-01-03 61.10 61.10 60.60 61.10 0.5M