协禧电机

3071
🏛️ 中国台湾 →
22.80
最后更新: 2025-09-26
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
2024-12-31 27.35 27.35 26.80 27.15 0.1M
2024-12-30 27.35 27.50 27.30 27.35 0.0M
2024-12-27 28.25 28.25 27.25 27.35 0.1M
2024-12-26 27.65 28.25 27.60 27.70 0.0M
2024-12-25 27.25 27.35 27.15 27.35 0.0M
2024-12-24 27.40 27.45 27.15 27.20 0.0M
2024-12-23 27.50 27.50 27.00 27.10 0.0M
2024-12-20 27.35 27.70 26.80 26.80 0.0M
2024-12-19 26.40 27.15 26.40 27.15 0.0M
2024-12-18 27.20 27.40 26.50 27.20 0.1M
2024-12-17 27.25 27.50 27.20 27.30 0.0M
2024-12-16 28.10 28.20 27.20 27.25 0.0M
2024-12-13 28.90 28.90 28.00 28.10 0.0M
2024-12-12 29.25 29.50 29.05 29.10 0.0M
2024-12-11 29.40 29.40 29.15 29.20 0.0M
2024-12-10 29.40 29.45 29.15 29.15 0.0M
2024-12-09 29.75 29.90 29.30 29.30 0.0M
2024-12-06 30.15 30.15 29.70 29.70 0.0M
2024-12-05 30.00 30.25 29.80 29.85 0.0M
2024-12-04 29.25 30.10 29.10 29.85 0.0M
2024-12-03 29.20 29.60 29.20 29.25 0.0M
2024-12-02 28.90 29.30 28.90 29.15 0.0M
2024-11-29 28.45 29.00 28.45 28.90 0.0M
2024-11-28 29.15 29.15 28.25 28.45 0.0M
2024-11-27 29.90 29.90 28.85 28.90 0.0M
2024-11-26 30.05 30.50 29.85 29.90 0.0M
2024-11-25 29.65 30.25 29.65 29.95 0.0M
2024-11-22 29.80 29.90 29.45 29.55 0.0M
2024-11-21 29.30 29.50 29.20 29.20 0.0M
2024-11-20 29.40 29.45 29.15 29.25 0.0M
2024-11-19 28.70 29.45 28.70 29.40 0.0M
2024-11-18 29.35 29.35 28.55 28.55 0.0M
2024-11-15 29.35 29.70 29.35 29.40 0.0M
2024-11-14 29.70 30.30 29.25 29.35 0.0M
2024-11-13 29.25 29.90 29.25 29.25 0.0M
2024-11-12 30.05 30.05 29.05 29.15 0.0M
2024-11-11 30.05 30.10 29.80 30.05 0.0M
2024-11-08 30.60 31.25 30.05 30.05 0.0M
2024-11-07 30.15 30.75 30.15 30.50 0.0M
2024-11-06 30.40 30.85 30.15 30.35 0.0M
2024-11-05 29.95 30.30 29.85 30.00 0.0M
2024-11-04 30.50 30.50 29.60 29.70 0.0M
2024-11-01 30.00 30.55 29.70 30.40 0.0M
2024-10-30 31.45 31.85 31.05 31.05 0.0M
2024-10-29 31.30 31.65 31.00 31.00 0.3M
2024-10-28 32.45 32.45 31.10 31.10 0.0M
2024-10-25 32.45 32.85 32.35 32.35 0.0M
2024-10-24 33.10 33.30 32.15 32.15 0.0M
2024-10-23 33.00 33.35 32.80 32.90 0.0M
2024-10-22 33.00 33.30 32.60 33.00 0.0M
2024-10-21 32.50 33.35 32.05 33.25 0.0M
2024-10-18 33.90 33.95 32.50 32.50 0.0M
2024-10-17 34.00 34.50 33.25 33.55 0.0M
2024-10-16 35.50 36.70 33.80 34.15 0.0M
2024-10-15 33.55 33.55 33.55 33.55 0.0M
2024-10-14 29.15 30.55 29.10 30.50 0.0M
2024-10-11 29.15 29.30 29.00 29.05 0.0M
2024-10-09 29.85 30.05 29.10 29.15 0.0M
2024-10-08 29.85 29.85 29.35 29.55 0.0M
2024-10-07 29.75 30.10 29.75 30.00 0.0M
2024-10-04 29.95 30.05 29.55 29.70 0.0M
2024-10-01 30.25 30.25 29.90 29.95 0.0M
2024-09-30 30.70 30.70 30.00 30.20 0.3M
2024-09-27 31.10 31.30 30.85 30.90 0.0M
2024-09-26 31.30 31.55 31.00 31.00 0.0M
2024-09-25 31.00 31.30 31.00 31.00 0.0M
2024-09-24 31.00 31.05 30.70 30.75 0.1M
2024-09-23 31.40 31.40 30.90 31.15 0.0M
2024-09-20 31.40 31.70 30.90 31.00 0.0M
2024-09-19 30.95 31.05 30.75 30.90 0.0M
2024-09-18 30.70 31.25 30.65 30.90 0.0M
2024-09-16 31.15 31.35 30.90 30.90 0.0M
2024-09-13 30.30 30.90 30.30 30.75 0.0M
2024-09-12 30.60 30.65 30.20 30.20 0.0M
2024-09-11 29.65 30.60 29.65 30.20 0.0M
2024-09-10 30.35 30.50 29.60 29.65 0.0M
2024-09-09 30.15 30.40 29.60 30.20 0.0M
2024-09-06 30.00 30.75 29.90 30.40 0.0M
2024-09-05 30.40 30.65 29.60 29.90 0.0M
2024-09-04 29.50 31.50 29.50 30.15 0.0M
2024-09-03 32.20 32.20 31.60 31.85 0.0M
2024-09-02 32.20 32.50 31.85 31.95 0.0M
2024-08-30 31.90 32.30 31.75 31.85 0.0M
2024-08-29 31.85 31.90 31.50 31.75 0.0M
2024-08-28 31.80 31.95 31.45 31.80 0.0M
2024-08-27 31.40 31.75 31.15 31.60 0.0M
2024-08-26 30.85 31.70 30.85 31.25 0.0M
2024-08-23 31.00 31.00 30.60 30.80 0.0M
2024-08-22 31.40 31.65 31.05 31.15 0.0M
2024-08-21 31.55 31.65 31.05 31.05 0.0M
2024-08-20 31.70 31.80 31.30 31.30 0.0M
2024-08-19 31.00 31.45 30.90 31.20 0.0M
2024-08-16 31.20 31.20 30.80 30.95 0.0M
2024-08-15 30.85 31.00 30.25 30.65 0.0M
2024-08-14 30.70 30.90 30.20 30.55 0.0M
2024-08-13 30.40 30.55 30.10 30.45 0.0M
2024-08-12 30.65 30.80 30.20 30.35 0.0M
2024-08-09 30.50 30.95 30.10 30.10 0.0M
2024-08-08 30.00 30.15 29.15 29.60 0.0M
2024-08-07 28.00 30.80 28.00 30.70 0.0M
2024-08-06 29.05 30.05 26.50 28.00 0.0M
2024-08-05 31.10 31.10 29.40 29.40 0.0M
2024-08-02 33.70 33.70 32.65 32.65 0.0M
2024-08-01 33.55 34.15 33.15 34.00 0.0M
2024-07-31 33.15 33.35 33.05 33.10 0.0M
2024-07-30 32.35 33.20 32.10 33.20 0.0M
2024-07-29 33.65 34.00 32.50 32.65 0.0M
2024-07-26 33.75 33.85 33.10 33.45 0.0M
2024-07-23 34.40 34.50 34.10 34.10 0.0M
2024-07-22 34.60 35.10 33.45 33.80 0.0M
2024-07-19 36.25 36.25 34.55 34.70 0.0M
2024-07-18 36.90 36.90 36.00 36.15 0.0M
2024-07-17 37.65 37.90 37.40 37.90 0.0M
2024-07-16 37.80 37.95 37.25 37.35 0.0M
2024-07-15 38.80 38.85 37.80 37.80 0.0M
2024-07-12 38.30 39.30 38.00 38.05 0.0M
2024-07-11 38.90 38.90 38.10 38.10 0.0M
2024-07-10 38.40 39.05 38.40 38.55 0.0M
2024-07-09 39.75 40.10 38.15 38.65 0.0M
2024-07-08 42.75 42.75 39.55 39.75 0.0M
2024-07-05 38.70 41.95 38.65 41.60 0.0M
2024-07-04 38.80 39.20 38.45 38.45 0.0M
2024-07-03 38.35 39.10 38.20 38.35 0.0M
2024-07-02 39.40 39.40 38.15 38.30 0.0M
2024-07-01 40.35 40.35 38.85 38.90 0.0M
2024-06-28 38.20 40.45 38.15 39.75 0.0M
2024-06-27 38.90 38.90 37.85 37.85 0.0M
2024-06-26 38.80 39.55 38.60 38.75 0.0M
2024-06-25 38.20 38.70 37.00 38.55 0.0M
2024-06-24 39.65 39.70 38.20 38.20 0.0M
2024-06-21 39.90 39.90 39.05 39.55 0.0M
2024-06-20 39.00 40.45 38.85 39.40 0.0M
2024-06-19 39.60 39.95 38.50 38.55 0.0M
2024-06-18 41.00 41.90 39.45 39.45 0.0M
2024-06-17 39.00 39.90 38.85 39.65 0.0M
2024-06-14 39.70 40.15 38.80 39.05 0.0M
2024-06-13 39.55 41.00 39.40 39.50 0.0M
2024-06-12 39.70 39.90 38.20 38.90 0.0M
2024-06-11 40.70 40.70 39.00 39.35 0.0M
2024-06-07 40.10 41.15 40.10 40.70 0.0M
2024-06-06 40.00 41.60 39.85 40.00 0.0M
2024-06-05 40.70 41.00 39.05 39.15 0.0M
2024-06-04 40.60 41.30 40.10 40.50 0.0M
2024-06-03 41.15 41.50 39.95 40.00 0.0M
2024-05-31 41.50 42.65 40.35 40.55 0.0M
2024-05-30 40.90 42.90 39.80 39.95 0.0M
2024-05-29 37.60 40.50 37.40 39.65 0.0M
2024-05-28 38.20 38.80 37.20 37.20 0.0M
2024-05-27 37.40 37.85 37.05 37.60 0.0M
2024-05-24 37.45 37.90 36.65 36.80 0.0M
2024-05-23 36.85 38.75 35.65 37.45 0.0M
2024-05-22 36.90 37.00 36.20 36.70 0.0M
2024-05-21 35.30 36.50 34.80 36.20 0.0M
2024-05-20 35.50 35.60 34.70 34.90 0.0M
2024-05-17 33.80 35.35 33.70 34.85 0.0M
2024-05-16 34.35 34.35 33.60 33.60 0.0M
2024-05-15 34.40 34.45 33.85 33.90 0.0M
2024-05-14 34.45 34.45 34.10 34.20 0.0M
2024-05-13 33.70 34.35 33.70 34.20 0.0M
2024-05-10 33.75 33.90 33.05 33.70 0.0M
2024-05-09 34.00 34.20 33.00 33.40 0.0M
2024-05-08 34.00 34.85 34.00 34.35 0.0M
2024-05-07 34.45 34.45 33.60 33.95 0.0M
2024-05-06 34.65 34.65 34.05 34.05 0.0M
2024-05-03 35.35 35.35 34.05 34.10 0.0M
2024-05-02 34.95 35.00 34.40 34.60 0.0M
2024-04-30 34.60 35.15 34.55 34.80 0.0M
2024-04-29 35.15 35.65 34.50 34.50 0.0M
2024-04-26 34.15 35.60 34.15 34.45 0.0M
2024-04-25 34.25 34.55 33.85 33.90 0.0M
2024-04-24 33.10 34.50 33.10 34.50 0.0M
2024-04-23 32.85 33.20 32.60 32.85 0.0M
2024-04-22 33.00 33.80 32.60 32.65 0.0M
2024-04-19 33.85 34.00 32.15 33.25 0.0M
2024-04-18 34.00 34.50 33.85 34.10 0.0M
2024-04-17 33.60 34.75 33.60 34.75 0.0M
2024-04-16 34.90 34.90 33.40 33.50 0.0M
2024-04-15 35.60 35.60 35.00 35.20 0.0M
2024-04-12 36.05 36.75 35.80 35.85 0.0M
2024-04-11 36.60 36.65 35.70 35.70 0.0M
2024-04-10 36.70 37.35 36.65 36.70 0.0M
2024-04-09 37.15 37.15 36.50 36.85 0.0M
2024-04-08 36.80 37.05 36.65 36.90 0.0M
2024-04-03 36.65 37.20 36.40 36.95 0.0M
2024-04-02 37.30 37.30 36.70 36.70 0.0M
2024-04-01 37.05 37.65 37.05 37.20 0.0M
2024-03-29 37.10 38.30 37.05 37.15 0.0M
2024-03-28 37.25 37.55 36.95 36.95 0.0M
2024-03-27 37.30 37.75 37.25 37.25 0.0M
2024-03-26 38.50 38.50 36.85 37.30 0.0M
2024-03-25 38.00 38.65 37.80 38.45 0.0M
2024-03-22 38.85 39.00 37.90 38.00 0.0M
2024-03-21 37.95 38.65 37.50 38.40 0.0M
2024-03-20 38.30 38.90 37.50 37.60 0.0M
2024-03-19 39.00 39.30 38.05 38.15 0.0M
2024-03-18 37.80 39.60 37.80 38.95 0.0M
2024-03-15 37.90 39.25 37.30 37.95 0.0M
2024-03-14 40.70 40.70 37.55 38.05 0.0M
2024-03-13 42.05 43.30 40.20 40.50 0.0M
2024-03-12 36.15 39.75 36.15 39.75 0.0M
2024-03-11 35.75 36.90 35.60 36.15 0.0M
2024-03-08 37.90 38.00 35.20 35.70 0.0M
2024-03-07 38.65 40.70 37.25 37.40 0.0M
2024-03-06 37.40 40.30 37.35 38.55 0.0M
2024-03-05 37.05 38.30 37.00 37.35 0.0M
2024-03-04 37.90 37.90 36.70 36.85 0.0M
2024-03-01 42.50 42.50 37.50 37.80 0.0M
2024-02-29 40.00 40.00 40.00 40.00 0.0M
2024-02-27 35.50 36.55 33.85 36.40 0.0M
2024-02-26 34.80 35.75 34.40 35.50 0.0M
2024-02-23 34.25 35.25 34.25 34.50 0.0M
2024-02-22 34.60 34.85 34.10 34.10 0.0M
2024-02-21 34.20 34.85 33.90 34.15 0.0M
2024-02-20 35.10 35.10 34.00 34.05 0.0M
2024-02-19 35.20 35.65 35.00 35.10 0.0M
2024-02-16 34.70 35.20 34.40 35.00 0.0M
2024-02-15 33.40 34.60 33.20 34.50 0.0M
2024-02-05 34.20 34.20 32.70 32.85 0.0M
2024-02-02 32.55 34.20 32.55 33.70 0.0M
2024-02-01 32.50 32.90 32.35 32.40 0.0M
2024-01-31 33.20 33.20 32.50 32.55 0.0M
2024-01-30 33.00 34.00 33.00 33.00 0.0M
2024-01-29 32.10 33.15 31.95 32.65 0.0M
2024-01-26 32.50 32.65 32.20 32.25 0.0M
2024-01-25 33.00 33.10 32.75 32.75 0.0M
2024-01-24 33.60 33.60 33.00 33.00 0.0M
2024-01-23 33.60 33.60 33.10 33.20 0.0M
2024-01-22 32.80 34.00 32.80 33.60 0.0M
2024-01-19 31.65 33.45 31.65 32.75 0.0M
2024-01-18 32.20 32.55 31.40 31.60 0.0M
2024-01-17 33.00 33.05 32.15 32.20 0.0M
2024-01-16 33.20 33.30 32.80 32.80 0.0M
2024-01-15 33.00 33.40 32.95 33.20 0.0M
2024-01-12 32.70 32.80 32.35 32.40 0.0M
2024-01-11 32.15 32.90 32.15 32.70 0.0M
2024-01-10 33.00 33.10 32.10 32.10 0.0M
2024-01-09 33.55 33.80 32.85 33.00 0.0M
2024-01-08 33.85 33.85 33.45 33.45 0.0M
2024-01-05 33.95 34.00 33.55 33.70 0.0M
2024-01-04 34.75 34.85 33.75 33.75 0.0M
2024-01-03 35.00 35.30 34.75 34.75 0.0M
2024-01-02 35.20 35.25 34.65 35.20 0.0M