茂达电子

6138
🏛️ 中国台湾 →
220.50
最后更新: 2025-10-01
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
2021-12-30 280.50 281.50 273.50 278.50 0.0M
2021-12-29 283.00 285.00 275.00 285.00 0.0M
2021-12-28 275.00 283.50 269.00 278.50 0.0M
2021-12-27 255.00 271.50 251.00 267.50 0.0M
2021-12-24 268.50 271.00 254.00 254.50 0.0M
2021-12-23 266.00 272.50 260.00 262.00 0.0M
2021-12-22 258.50 277.00 258.00 258.00 0.0M
2021-12-21 258.00 262.50 253.50 257.50 0.0M
2021-12-20 263.50 271.50 255.50 256.50 0.0M
2021-12-17 265.00 274.50 258.50 267.50 0.0M
2021-12-16 260.00 276.50 259.50 268.00 0.0M
2021-12-15 231.00 253.50 231.00 253.50 0.0M
2021-12-14 244.00 244.00 230.50 230.50 0.0M
2021-12-13 246.00 247.50 239.00 245.50 0.0M
2021-12-10 245.50 251.00 240.50 245.00 0.0M
2021-12-09 245.50 247.00 238.00 243.50 0.0M
2021-12-08 250.00 252.00 242.00 244.50 0.0M
2021-12-07 266.00 270.50 242.50 247.00 0.0M
2021-12-06 254.50 266.00 254.00 262.00 0.0M
2021-12-03 258.50 264.50 250.00 255.00 0.0M
2021-12-02 268.00 269.50 251.00 254.00 0.0M
2021-12-01 254.50 273.00 254.00 268.00 0.0M
2021-11-30 266.00 278.50 255.00 257.50 0.0M
2021-11-29 261.50 263.00 243.50 256.00 0.0M
2021-11-26 239.50 266.50 239.50 266.50 0.0M
2021-11-25 232.00 246.00 230.50 242.50 0.0M
2021-11-24 226.00 239.50 217.50 234.00 0.0M
2021-11-23 230.00 236.50 222.50 226.00 0.0M
2021-11-22 238.00 242.00 230.50 234.00 0.0M
2021-11-19 244.00 248.50 226.00 238.00 0.0M
2021-11-18 233.00 249.00 228.00 238.50 0.0M
2021-11-17 218.50 235.50 213.00 233.50 0.0M
2021-11-16 218.00 221.00 205.50 214.50 0.0M
2021-11-15 199.50 213.00 194.00 213.00 0.0M
2021-11-12 184.50 201.00 183.00 194.00 0.0M
2021-11-11 179.50 187.00 178.50 183.00 0.0M
2021-11-10 179.50 189.50 179.50 180.00 0.0M
2021-11-09 180.00 183.00 177.00 177.00 0.0M
2021-11-08 176.00 182.50 173.00 182.50 0.0M
2021-11-05 179.50 180.00 175.00 179.00 0.0M
2021-11-04 182.50 184.00 176.00 176.00 0.0M
2021-11-03 185.00 187.00 179.00 180.00 0.0M
2021-11-02 197.50 201.50 180.00 185.00 0.0M
2021-11-01 182.50 193.00 180.00 193.00 0.0M
2021-10-29 184.50 190.00 181.00 182.50 0.0M
2021-10-28 179.00 186.00 177.00 183.50 0.0M
2021-10-27 177.50 183.50 175.50 182.00 0.0M
2021-10-26 186.00 189.00 172.50 173.50 0.0M
2021-10-25 184.00 191.00 182.50 184.00 0.0M
2021-10-22 183.50 188.50 181.00 182.50 0.0M
2021-10-21 180.50 186.00 175.00 183.50 0.0M
2021-10-20 171.00 180.00 166.50 179.00 0.0M
2021-10-19 159.50 171.50 159.50 171.50 0.0M
2021-10-18 153.50 158.50 153.50 156.00 0.0M
2021-10-15 155.50 158.00 152.00 152.00 0.0M
2021-10-14 156.50 158.50 150.00 153.50 0.0M
2021-10-13 162.50 164.00 152.00 152.50 0.0M
2021-10-12 166.50 169.50 160.00 161.50 0.0M
2021-10-08 163.00 176.00 162.00 168.50 0.0M
2021-10-07 154.50 162.00 153.50 160.50 0.0M
2021-10-06 151.50 155.00 147.00 149.00 0.0M
2021-10-05 145.00 154.50 141.50 151.00 0.0M
2021-10-04 151.00 152.50 143.00 146.00 0.0M
2021-10-01 155.00 160.50 148.00 149.00 0.0M
2021-09-30 161.00 162.50 156.00 157.00 0.0M
2021-09-29 163.00 165.00 159.00 160.50 0.0M
2021-09-28 160.00 173.00 160.00 166.50 0.0M
2021-09-27 158.00 163.50 156.50 160.00 0.0M
2021-09-24 156.50 158.50 154.00 157.00 0.0M
2021-09-23 152.50 161.00 151.00 154.50 0.0M
2021-09-22 143.00 149.50 142.50 149.00 0.0M
2021-09-17 148.00 151.50 145.50 148.50 0.0M
2021-09-16 151.00 153.50 148.00 148.50 0.0M
2021-09-15 152.00 153.50 149.50 150.00 0.0M
2021-09-14 151.00 155.00 149.00 151.00 0.0M
2021-09-13 151.50 155.50 148.50 150.00 0.0M
2021-09-10 154.50 154.50 148.00 151.00 0.0M
2021-09-09 147.00 154.50 144.50 154.50 0.0M
2021-09-08 145.50 154.00 140.50 151.00 0.0M
2021-09-07 158.00 158.00 142.50 148.50 0.0M
2021-09-06 174.00 175.00 157.00 157.00 0.0M
2021-09-03 183.00 183.50 168.50 174.00 0.0M
2021-09-02 172.00 181.50 171.50 181.50 0.0M
2021-09-01 156.50 167.00 156.50 165.00 0.0M
2021-08-31 155.50 162.50 155.00 157.50 0.0M
2021-08-30 154.00 158.00 154.00 155.00 0.0M
2021-08-27 156.50 159.50 152.00 152.50 0.0M
2021-08-26 159.50 161.00 156.50 158.50 0.0M
2021-08-25 156.50 162.00 155.00 159.50 0.0M
2021-08-24 160.00 161.00 153.00 155.50 0.0M
2021-08-23 152.00 162.00 152.00 158.50 0.0M
2021-08-20 146.00 153.00 141.50 149.50 0.0M
2021-08-19 150.00 152.50 142.50 144.00 0.0M
2021-08-18 144.00 154.00 141.00 153.00 0.0M
2021-08-17 163.00 163.50 146.50 148.00 0.0M
2021-08-16 157.50 164.00 151.00 160.50 0.0M
2021-08-13 161.50 166.00 157.50 159.00 0.0M
2021-08-12 158.00 165.50 156.50 162.50 0.0M
2021-08-11 166.00 166.00 157.00 157.50 0.0M
2021-08-10 166.00 169.50 160.00 166.00 0.0M
2021-08-09 177.00 177.00 168.00 168.00 0.0M
2021-08-06 180.00 181.00 176.00 177.00 0.0M
2021-08-05 178.50 184.00 176.50 183.50 0.0M
2021-08-04 179.00 181.00 175.50 176.50 0.0M
2021-08-03 175.00 183.00 175.00 179.00 0.0M
2021-08-02 177.00 178.00 168.00 175.00 0.0M
2021-07-30 188.00 188.00 177.00 179.00 0.0M
2021-07-29 182.50 187.00 176.50 184.50 0.0M
2021-07-28 196.00 206.50 174.00 178.50 0.0M
2021-07-27 184.50 201.50 182.00 193.00 0.0M
2021-07-26 177.50 190.50 175.50 183.50 0.0M
2021-07-23 189.00 193.00 171.00 174.50 0.0M
2021-07-22 178.50 190.00 176.00 190.00 0.0M
2021-07-21 172.00 177.00 171.50 173.00 0.0M
2021-07-20 174.50 177.50 168.50 168.50 0.0M
2021-07-19 178.00 184.50 173.00 176.00 0.0M
2021-07-16 176.00 180.00 175.00 176.00 0.0M
2021-07-15 174.50 180.00 171.00 180.00 0.0M
2021-07-14 185.00 186.00 172.00 176.00 0.0M
2021-07-13 177.00 191.50 175.50 181.50 0.0M
2021-07-12 172.50 182.00 171.00 174.50 0.0M
2021-07-09 172.00 176.00 167.50 167.50 0.0M
2021-07-08 176.50 180.00 171.50 174.50 0.0M
2021-07-07 175.50 178.00 171.50 175.50 0.0M
2021-07-06 166.00 180.00 164.00 175.50 0.0M
2021-07-05 160.00 169.50 157.50 164.00 0.0M
2021-07-02 155.00 163.00 154.00 159.00 0.0M
2021-07-01 160.00 162.00 153.00 154.50 0.0M
2021-06-30 163.50 168.00 159.00 161.50 0.0M
2021-06-29 163.00 165.50 158.00 158.00 0.0M
2021-06-28 170.00 170.50 161.00 161.00 0.0M
2021-06-25 170.50 171.00 164.50 169.00 0.0M
2021-06-24 170.50 171.00 161.00 168.00 0.0M
2021-06-23 159.50 171.00 157.50 171.00 0.0M
2021-06-22 160.00 165.00 152.50 155.50 0.0M
2021-06-21 158.00 164.00 152.00 157.00 0.0M
2021-06-18 146.00 158.00 145.00 158.00 0.0M
2021-06-17 139.50 144.50 139.50 144.00 0.0M
2021-06-16 143.50 144.50 139.00 140.50 0.0M
2021-06-15 146.00 147.00 141.50 143.00 0.0M
2021-06-11 149.00 155.50 143.00 145.00 0.0M
2021-06-10 141.00 150.50 140.00 148.00 0.0M
2021-06-09 139.00 146.00 138.00 141.00 0.0M
2021-06-08 141.50 142.00 137.00 138.50 0.0M
2021-06-07 139.00 140.50 134.50 140.50 0.0M
2021-06-04 141.00 141.00 137.50 138.00 0.0M
2021-06-03 137.00 144.00 136.50 143.00 0.0M
2021-06-02 139.50 140.00 132.50 134.00 0.0M
2021-06-01 143.00 144.00 138.00 139.00 0.0M
2021-05-31 141.00 142.00 138.50 142.00 0.0M
2021-05-28 137.50 141.50 136.50 140.50 0.0M
2021-05-27 141.00 141.00 135.00 135.50 0.0M
2021-05-26 136.00 142.00 132.50 142.00 0.0M
2021-05-25 137.50 141.00 134.00 135.00 0.0M
2021-05-24 126.00 133.50 125.00 132.00 0.0M
2021-05-21 126.50 128.00 124.00 126.50 0.0M
2021-05-20 122.00 129.50 121.00 121.00 0.0M
2021-05-19 123.00 128.50 122.00 124.00 0.0M
2021-05-18 118.00 126.50 117.00 126.50 0.0M
2021-05-17 114.00 121.50 110.50 115.50 0.0M
2021-05-14 130.00 133.50 119.50 122.50 0.0M
2021-05-13 115.50 129.50 114.00 125.50 0.0M
2021-05-12 128.00 131.00 114.00 120.00 0.0M
2021-05-11 129.00 131.50 121.50 124.00 0.0M
2021-05-10 142.00 143.50 134.50 134.50 0.0M
2021-05-07 134.00 141.50 132.50 141.00 0.0M
2021-05-06 130.00 137.00 130.00 134.00 0.0M
2021-05-05 134.50 137.50 128.50 128.50 0.0M
2021-05-04 140.50 141.50 126.00 132.50 0.0M
2021-05-03 143.00 144.00 136.50 139.50 0.0M
2021-04-29 146.00 149.00 143.00 144.00 0.0M
2021-04-28 144.50 149.00 142.50 145.50 0.0M
2021-04-27 148.50 150.00 143.00 143.00 0.0M
2021-04-26 147.00 152.00 145.50 148.00 0.0M
2021-04-23 139.50 146.00 137.00 144.50 0.0M
2021-04-22 151.50 153.00 140.00 140.00 0.0M
2021-04-21 147.00 153.00 143.50 151.50 0.0M
2021-04-20 142.00 150.50 141.50 147.50 0.0M
2021-04-19 144.50 145.00 140.00 140.50 0.0M
2021-04-16 145.00 149.00 143.00 144.00 0.0M
2021-04-15 140.00 148.00 136.00 148.00 0.0M
2021-04-14 143.00 144.50 129.50 138.00 0.0M
2021-04-13 144.50 148.00 141.00 143.50 0.0M
2021-04-12 147.50 150.50 142.00 142.50 0.0M
2021-04-09 150.00 151.50 146.00 146.50 0.0M
2021-04-08 146.00 157.50 144.00 150.00 0.0M
2021-04-07 150.50 150.50 142.50 145.50 0.0M
2021-04-06 154.00 159.00 150.50 150.50 0.0M
2021-04-01 152.00 152.00 144.00 147.00 0.0M
2021-03-31 149.00 153.00 148.00 149.50 0.0M
2021-03-30 145.50 153.50 140.50 152.00 0.0M
2021-03-29 145.50 154.50 144.00 146.00 0.0M
2021-03-26 133.00 143.00 127.50 143.00 0.0M
2021-03-25 123.00 130.00 122.00 130.00 0.0M
2021-03-24 116.00 118.50 114.50 118.50 0.0M
2021-03-23 120.00 122.50 114.00 115.50 0.0M
2021-03-22 114.00 121.00 113.50 120.50 0.0M
2021-03-19 118.00 118.00 113.50 113.50 0.0M
2021-03-18 117.00 118.00 113.00 118.00 0.0M
2021-03-17 119.50 119.50 114.50 117.00 0.0M
2021-03-16 120.00 125.50 115.00 120.00 0.0M
2021-03-15 115.50 122.50 112.50 120.00 0.0M
2021-03-12 113.00 119.50 112.00 115.50 0.0M
2021-03-11 107.50 117.00 105.50 113.00 0.0M
2021-03-10 98.00 106.50 98.00 106.50 0.0M
2021-03-09 103.00 103.00 96.20 97.00 0.0M
2021-03-08 97.50 101.00 96.80 101.00 0.0M
2021-03-05 96.30 97.90 95.80 96.50 0.0M
2021-03-04 99.30 101.50 96.50 98.00 0.0M
2021-03-03 101.50 103.00 96.60 99.20 0.0M
2021-03-02 97.00 102.00 96.50 98.00 0.0M
2021-02-26 93.10 97.70 93.00 95.60 0.0M
2021-02-25 103.00 104.50 94.90 96.50 0.0M
2021-02-24 95.40 101.00 94.30 101.00 0.0M
2021-02-23 90.90 93.80 89.50 92.20 0.0M
2021-02-22 90.00 92.00 89.50 90.80 0.0M
2021-02-19 86.50 89.00 86.10 89.00 0.0M
2021-02-18 88.00 88.00 86.50 86.70 0.0M
2021-02-17 83.90 87.70 83.00 86.40 0.0M
2021-02-05 81.20 81.90 81.10 81.70 0.0M
2021-02-04 80.20 81.40 80.00 80.80 0.0M
2021-02-03 81.00 81.20 80.30 80.70 0.0M
2021-02-02 80.40 80.90 80.20 80.80 0.0M
2021-02-01 79.70 79.70 78.20 79.30 0.0M
2021-01-29 81.60 81.80 79.70 79.70 0.0M
2021-01-28 81.00 82.00 81.00 81.20 0.0M
2021-01-27 82.70 83.40 82.40 82.70 0.0M
2021-01-26 84.00 84.20 82.10 82.40 0.0M
2021-01-25 84.10 84.10 82.30 83.00 0.0M
2021-01-22 83.00 84.60 82.90 83.40 0.0M
2021-01-21 82.10 83.50 81.80 83.30 0.0M
2021-01-20 85.40 85.40 81.50 81.50 0.0M
2021-01-19 85.00 86.00 84.50 84.50 0.0M
2021-01-18 85.90 86.00 83.30 84.80 0.0M
2021-01-15 87.00 87.20 85.30 85.30 0.0M
2021-01-14 85.40 86.60 85.20 86.50 0.0M
2021-01-13 84.80 85.30 84.50 84.70 0.0M
2021-01-12 86.50 86.90 84.50 84.70 0.0M
2021-01-11 85.00 86.70 84.80 86.30 0.0M
2021-01-08 85.00 85.80 84.80 84.80 0.0M
2021-01-07 85.30 85.50 84.30 84.90 0.0M
2021-01-06 87.50 88.00 85.10 85.50 0.0M
2021-01-05 86.60 87.00 85.80 86.50 0.0M
2021-01-04 86.00 86.80 86.00 86.50 0.0M