汉翔公司

2634
🏛️ 中国台湾 →
56.30
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 53.40 53.80 53.20 53.60 8.6M
2023-12-28 52.90 53.40 52.80 53.10 5.2M
2023-12-27 53.20 53.30 52.60 52.80 5.6M
2023-12-26 53.60 53.70 52.90 53.00 6.4M
2023-12-25 52.70 53.70 52.40 53.30 13.2M
2023-12-22 52.50 52.80 52.00 52.30 5.3M
2023-12-21 52.50 53.70 52.10 52.10 16.2M
2023-12-20 52.30 53.00 52.00 52.70 5.6M
2023-12-19 53.10 53.10 51.40 52.00 6.2M
2023-12-18 52.80 53.00 52.50 52.80 4.4M
2023-12-15 52.30 52.90 51.90 52.50 6.3M
2023-12-14 52.50 52.60 52.00 52.00 4.5M
2023-12-13 54.00 54.40 51.80 51.90 21.5M
2023-12-12 51.80 53.20 51.80 52.70 10.2M
2023-12-11 51.80 52.10 51.30 51.50 2.7M
2023-12-08 52.30 52.70 51.50 51.50 6.8M
2023-12-07 52.20 53.50 52.20 52.20 7.5M
2023-12-06 52.60 52.90 52.00 52.00 3.6M
2023-12-05 53.20 53.20 52.30 52.40 4.3M
2023-12-04 52.40 53.80 52.10 53.10 8.2M
2023-12-01 51.80 52.70 51.70 52.30 6.4M
2023-11-30 51.90 52.20 51.30 51.80 4.5M
2023-11-29 52.40 52.80 51.80 51.90 4.0M
2023-11-28 51.70 52.60 51.30 52.30 6.3M
2023-11-27 53.20 53.60 51.30 51.60 18.2M
2023-11-24 51.00 53.90 50.90 52.60 37.0M
2023-11-23 50.90 51.10 50.30 50.30 4.1M
2023-11-22 50.50 51.30 50.50 50.70 4.6M
2023-11-21 51.50 51.60 50.40 50.60 7.6M
2023-11-20 50.50 51.30 50.50 51.20 6.5M
2023-11-17 50.70 50.70 49.95 50.40 5.1M
2023-11-16 49.55 50.60 49.50 50.40 9.7M
2023-11-15 49.60 49.95 49.25 49.25 6.6M
2023-11-14 49.50 51.00 49.10 49.25 11.2M
2023-11-13 48.65 49.65 48.50 49.15 5.6M
2023-11-10 49.05 49.25 48.55 48.55 5.9M
2023-11-09 49.85 50.00 49.10 49.10 6.0M
2023-11-08 49.35 51.30 49.00 49.50 12.2M
2023-11-07 51.60 51.70 49.30 49.35 19.6M
2023-11-06 52.80 52.80 51.50 51.60 6.0M
2023-11-03 50.70 52.10 50.50 51.80 11.4M
2023-11-02 49.20 50.30 49.20 50.10 6.0M
2023-11-01 48.70 49.10 48.20 48.70 3.6M
2023-10-31 49.90 50.50 48.50 48.55 5.2M
2023-10-30 50.10 50.20 49.50 49.60 2.9M
2023-10-27 50.50 50.50 49.75 50.10 3.5M
2023-10-26 49.90 51.40 49.25 50.00 8.5M
2023-10-25 50.40 51.10 50.00 50.50 7.2M
2023-10-24 48.40 50.30 48.25 50.10 8.9M
2023-10-23 48.20 48.80 47.70 48.40 5.6M
2023-10-20 49.75 49.75 48.10 48.45 8.2M
2023-10-19 49.55 49.95 49.00 49.80 7.8M
2023-10-18 51.80 51.80 49.20 49.30 19.1M
2023-10-17 53.80 54.10 51.50 51.60 14.3M
2023-10-16 55.00 55.20 53.60 53.70 7.6M
2023-10-13 54.30 54.80 53.90 54.70 4.6M
2023-10-12 54.40 54.50 53.60 54.30 5.7M
2023-10-11 56.20 57.00 53.90 53.90 22.7M
2023-10-06 53.70 54.00 53.20 53.80 4.2M
2023-10-05 53.50 54.00 53.20 53.60 7.3M
2023-10-04 53.80 53.80 53.10 53.30 7.0M
2023-10-03 55.30 55.30 54.20 54.20 6.6M
2023-10-02 55.40 55.70 54.80 55.00 9.7M
2023-09-28 54.80 55.20 54.40 54.90 5.4M
2023-09-27 54.40 54.80 53.90 54.40 10.7M
2023-09-26 56.50 56.50 54.50 54.60 16.6M
2023-09-25 56.00 57.30 56.00 56.70 9.8M
2023-09-22 54.70 56.50 54.70 55.70 9.5M
2023-09-21 56.10 56.20 54.40 55.50 10.6M
2023-09-20 56.30 56.70 55.70 56.00 10.1M
2023-09-19 57.90 58.00 56.10 56.20 13.8M
2023-09-18 58.10 59.80 57.60 57.60 13.8M
2023-09-15 59.30 59.70 58.00 58.00 20.1M
2023-09-14 60.20 60.60 59.10 59.20 16.1M
2023-09-13 60.50 60.80 59.80 59.90 11.7M
2023-09-12 61.80 61.90 60.30 60.50 18.3M
2023-09-11 62.60 63.80 60.80 60.80 47.9M
2023-09-08 60.70 61.90 59.70 61.90 24.0M
2023-09-07 60.10 61.00 60.10 60.40 8.0M
2023-09-06 59.80 60.70 59.50 60.30 9.6M
2023-09-05 61.20 61.40 59.50 59.50 22.5M
2023-09-04 62.90 63.10 61.30 61.30 24.1M
2023-09-01 62.10 63.20 61.60 62.40 29.4M
2023-08-31 61.80 63.00 61.50 62.00 34.1M
2023-08-30 61.30 61.80 60.60 61.60 19.9M
2023-08-29 61.00 61.50 58.60 61.50 43.5M
2023-08-28 61.60 63.30 61.00 61.00 70.1M
2023-08-25 62.00 62.90 60.00 60.30 59.9M
2023-08-24 59.20 62.40 59.00 61.40 79.4M
2023-08-23 60.00 61.00 57.70 59.00 99.9M
2023-08-22 55.60 55.80 54.10 55.50 11.8M
2023-08-21 54.80 55.80 54.80 55.50 5.3M
2023-08-18 54.70 55.70 54.30 54.70 6.7M
2023-08-17 53.80 55.70 53.30 55.10 9.2M
2023-08-16 54.00 54.30 53.00 53.80 6.2M
2023-08-15 54.40 54.60 53.40 53.90 9.3M
2023-08-14 56.20 56.70 53.90 54.00 13.9M
2023-08-11 58.10 58.40 56.10 56.80 16.8M
2023-08-10 58.20 58.90 57.40 58.00 15.4M
2023-08-09 57.70 58.90 57.40 58.30 16.6M
2023-08-08 58.00 59.20 56.60 57.80 33.4M
2023-08-07 56.20 57.20 55.20 57.20 11.5M
2023-08-04 55.50 56.50 55.30 56.10 12.0M
2023-08-02 55.10 56.10 54.80 55.20 13.2M
2023-08-01 55.80 56.80 54.80 54.80 12.7M
2023-07-31 54.40 56.40 54.30 55.50 19.8M
2023-07-28 54.50 54.60 53.40 53.80 7.7M
2023-07-27 54.00 54.90 53.80 54.50 7.6M
2023-07-26 54.30 54.60 53.40 53.40 7.9M
2023-07-25 53.30 54.20 52.70 54.00 11.1M
2023-07-24 55.00 55.00 53.10 53.50 10.5M
2023-07-21 55.30 56.50 54.40 54.40 16.9M
2023-07-20 53.90 56.60 53.50 55.70 21.4M
2023-07-19 53.60 55.20 53.50 53.70 12.2M
2023-07-18 54.80 54.90 53.30 53.50 19.6M
2023-07-17 55.60 55.60 54.10 54.80 16.9M
2023-07-14 56.40 57.20 55.60 55.70 13.7M
2023-07-13 57.30 57.70 56.00 56.10 15.5M
2023-07-12 58.10 58.30 57.20 57.20 8.7M
2023-07-11 57.90 58.50 57.50 57.70 10.1M
2023-07-10 59.60 59.70 58.30 58.30 15.3M
2023-07-07 60.00 60.10 58.30 59.40 14.2M
2023-07-06 62.40 62.40 60.10 60.20 21.0M
2023-07-05 61.60 63.40 61.40 61.90 29.7M
2023-07-04 61.80 62.00 60.70 61.30 15.4M
2023-07-03 60.50 61.50 59.30 61.40 19.1M
2023-06-30 60.70 60.90 59.60 60.00 11.0M
2023-06-29 61.00 61.70 60.30 60.50 18.3M
2023-06-28 60.20 61.90 59.50 60.70 29.9M
2023-06-27 60.70 61.50 58.90 59.30 25.5M
2023-06-26 63.60 63.90 60.50 60.70 36.8M
2023-06-21 67.00 67.30 63.40 63.40 86.8M
2023-06-20 65.30 66.00 63.40 65.00 130.9M
2023-06-19 59.20 63.90 58.90 63.90 71.5M
2023-06-16 57.80 58.30 57.20 58.10 31.3M
2023-06-15 56.10 57.50 54.70 57.30 26.9M
2023-06-14 56.70 57.10 56.00 56.00 12.1M
2023-06-13 56.70 57.40 56.30 56.60 10.8M
2023-06-12 57.90 58.10 56.10 56.50 17.4M
2023-06-09 58.50 58.50 57.30 57.50 18.8M
2023-06-08 58.30 58.30 56.60 57.70 36.5M
2023-06-07 57.30 58.00 56.80 57.50 29.2M
2023-06-06 58.00 58.20 56.30 56.40 21.2M
2023-06-05 57.30 58.10 56.80 57.30 33.9M
2023-06-02 55.90 56.80 55.70 56.30 20.8M
2023-06-01 55.70 55.70 54.70 55.30 9.0M
2023-05-31 55.10 55.50 54.70 55.40 9.2M
2023-05-30 56.20 56.60 54.60 54.80 19.0M
2023-05-29 55.30 56.80 54.70 55.80 20.6M
2023-05-26 55.80 56.00 54.50 54.80 20.2M
2023-05-25 57.20 57.30 55.50 56.00 18.9M
2023-05-24 57.10 58.50 56.70 56.70 40.1M
2023-05-23 57.00 57.60 56.10 56.70 37.1M
2023-05-22 55.10 57.30 54.90 56.90 46.8M
2023-05-19 54.50 55.70 53.90 54.20 29.0M
2023-05-18 55.70 55.80 54.40 54.50 25.7M
2023-05-17 53.90 56.20 53.40 55.00 39.6M
2023-05-16 53.70 54.30 53.40 53.70 13.8M
2023-05-15 54.10 54.40 53.10 53.70 15.4M
2023-05-12 53.70 54.70 52.60 54.40 24.2M
2023-05-11 55.30 56.00 53.10 54.00 41.9M
2023-05-10 55.00 56.40 54.30 55.30 31.1M
2023-05-09 56.60 56.90 54.10 54.50 42.4M
2023-05-08 57.50 57.70 56.50 56.60 27.4M
2023-05-05 57.60 58.20 55.30 56.40 50.0M
2023-05-04 59.40 59.40 57.50 57.60 44.8M
2023-05-03 58.50 60.00 57.60 58.70 78.8M
2023-05-02 59.00 59.50 57.30 57.40 55.4M
2023-04-28 58.30 59.70 57.70 58.00 105.2M
2023-04-27 55.90 58.50 55.80 57.50 110.1M
2023-04-26 56.20 56.80 54.70 55.90 62.3M
2023-04-25 56.40 59.20 54.70 56.40 140.0M
2023-04-24 54.40 57.50 53.90 57.50 73.0M
2023-04-21 54.30 55.30 52.60 54.70 63.4M
2023-04-20 56.10 56.60 53.80 54.40 52.6M
2023-04-19 56.70 57.20 55.50 56.60 51.0M
2023-04-18 57.90 58.80 54.70 55.90 124.1M
2023-04-17 54.00 59.50 53.40 58.00 150.0M
2023-04-14 54.80 56.60 53.00 54.20 168.6M
2023-04-13 49.90 52.90 49.50 52.90 97.6M
2023-04-12 47.00 48.15 46.15 48.15 96.3M
2023-04-11 44.80 45.30 43.60 43.80 42.4M
2023-04-10 43.80 44.35 43.15 44.30 37.6M
2023-04-07 42.15 42.70 41.95 42.40 12.3M
2023-04-06 42.10 42.50 41.85 42.00 11.6M
2023-03-31 42.05 42.15 41.55 41.65 6.7M
2023-03-30 41.90 42.00 41.05 41.85 10.6M
2023-03-29 41.55 41.80 41.30 41.55 9.6M
2023-03-28 43.20 43.35 41.00 41.20 35.0M
2023-03-27 42.90 44.85 42.85 43.20 50.9M
2023-03-24 42.20 42.50 41.65 42.45 23.0M
2023-03-23 41.15 42.15 41.05 41.75 22.2M
2023-03-22 41.35 41.35 40.65 40.85 11.1M
2023-03-21 41.30 41.75 40.75 41.00 13.0M
2023-03-20 40.50 41.35 40.40 41.00 13.5M
2023-03-17 40.75 40.95 40.10 40.25 12.1M
2023-03-16 40.80 40.90 39.60 40.20 17.7M
2023-03-15 40.40 41.45 40.30 41.00 23.5M
2023-03-14 39.05 40.75 38.85 39.85 27.6M
2023-03-13 40.00 40.10 38.15 38.95 31.8M
2023-03-10 41.75 41.95 40.30 40.90 21.5M
2023-03-09 41.20 42.70 40.45 42.05 45.3M
2023-03-08 40.30 42.30 40.30 41.00 69.4M
2023-03-07 38.70 39.50 38.65 39.40 14.1M
2023-03-06 39.00 39.20 38.55 38.65 12.1M
2023-03-03 38.10 38.95 37.90 38.40 11.5M
2023-03-02 38.10 38.30 37.45 37.85 10.1M
2023-03-01 38.20 38.45 37.70 38.00 12.0M
2023-02-24 39.20 39.20 38.25 38.50 13.3M
2023-02-23 39.30 39.35 38.80 39.20 12.9M
2023-02-22 38.60 39.40 38.25 39.20 16.7M
2023-02-21 39.00 39.90 38.45 38.80 30.2M
2023-02-20 38.90 39.35 38.60 38.80 18.7M
2023-02-17 37.95 39.30 37.85 38.50 28.1M
2023-02-16 37.45 38.30 37.25 38.00 13.3M
2023-02-15 37.60 37.85 37.20 37.30 11.7M
2023-02-14 37.15 37.60 37.00 37.60 14.9M
2023-02-13 38.25 38.60 36.85 37.65 34.6M
2023-02-10 37.75 40.35 37.60 37.95 106.4M
2023-02-09 36.15 38.00 36.10 37.35 45.2M
2023-02-08 35.80 36.10 35.50 35.90 10.7M
2023-02-07 35.60 35.70 35.25 35.45 4.7M
2023-02-06 35.05 35.70 34.95 35.50 9.9M
2023-02-03 34.55 35.30 34.45 34.95 9.7M
2023-02-02 34.75 34.95 34.30 34.45 10.7M
2023-02-01 34.70 35.15 34.35 34.55 8.6M
2023-01-31 34.20 34.75 34.15 34.60 4.7M
2023-01-30 34.50 34.65 34.00 34.10 6.9M
2023-01-17 34.50 34.50 34.15 34.15 4.1M
2023-01-16 34.90 34.90 34.15 34.40 4.0M
2023-01-13 35.00 35.10 34.70 34.70 3.5M
2023-01-12 35.25 35.30 34.80 34.85 3.5M
2023-01-11 34.85 35.60 34.85 35.05 6.1M
2023-01-10 35.05 35.25 34.80 34.80 4.2M
2023-01-09 35.25 35.40 34.85 34.95 6.2M
2023-01-06 35.25 35.55 35.20 35.25 4.3M
2023-01-05 35.60 35.85 35.10 35.25 8.0M
2023-01-04 35.25 35.75 34.95 35.45 8.5M
2023-01-03 35.75 35.90 35.05 35.40 11.1M