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
2025-10-01 223.00 224.00 220.00 220.50 1.0M
2025-09-30 223.00 224.50 216.00 222.50 1.5M
2025-09-26 224.00 225.50 220.50 224.50 2.5M
2025-09-25 226.00 228.00 223.00 223.50 2.8M
2025-09-24 222.00 223.50 221.50 222.50 1.4M
2025-09-23 222.50 223.00 220.00 221.00 1.5M
2025-09-22 222.00 223.50 220.50 221.50 1.9M
2025-09-19 220.00 222.00 219.00 221.50 2.1M
2025-09-18 220.50 221.50 218.00 220.00 2.3M
2025-09-17 219.00 222.00 218.00 220.50 3.1M
2025-09-16 217.50 219.00 216.50 218.00 3.4M
2025-09-15 225.00 228.50 216.00 217.50 9.8M
2025-09-12 210.50 210.50 210.50 210.50 1.1M
2025-09-11 196.00 196.00 190.00 191.50 0.9M
2025-09-10 197.50 200.50 193.50 193.50 1.9M
2025-09-09 194.00 196.00 190.00 194.50 1.3M
2025-09-08 196.00 203.50 191.00 192.00 2.8M
2025-09-05 191.00 194.50 190.00 192.00 2.3M
2025-09-04 185.00 192.50 185.00 186.50 2.1M
2025-09-03 178.00 184.00 178.00 183.00 1.0M
2025-09-02 175.50 177.00 174.00 175.50 0.3M
2025-09-01 180.00 180.00 175.00 175.50 0.5M
2025-08-29 184.00 184.00 179.00 179.00 0.4M
2025-08-28 183.00 184.00 182.00 182.50 0.4M
2025-08-27 182.00 183.50 180.00 183.00 0.6M
2025-08-26 179.00 180.00 176.50 180.00 0.3M
2025-08-25 180.00 181.00 178.50 179.00 0.4M
2025-08-22 179.00 180.00 177.00 177.00 0.2M
2025-08-21 179.50 180.00 177.00 178.00 0.6M
2025-08-20 178.00 182.00 178.00 178.00 0.9M
2025-08-19 185.00 185.00 179.50 179.50 1.0M
2025-08-18 187.50 188.00 182.50 183.00 1.0M
2025-08-15 192.00 192.00 186.00 186.50 0.9M
2025-08-14 189.00 191.00 187.50 191.00 1.0M
2025-08-13 189.00 191.00 185.00 186.50 1.2M
2025-08-12 188.50 191.00 182.50 186.00 2.2M
2025-08-11 180.00 185.00 178.00 185.00 1.0M
2025-08-08 180.00 180.50 178.00 178.00 0.4M
2025-08-07 178.50 179.50 178.00 178.50 0.4M
2025-08-06 177.00 178.00 176.00 177.50 0.3M
2025-08-05 177.00 179.50 176.00 176.00 0.5M
2025-08-04 174.50 178.00 172.00 176.00 0.5M
2025-08-01 166.00 177.50 166.00 177.00 0.9M
2025-07-31 171.00 172.50 168.00 170.00 1.0M
2025-07-30 182.00 183.50 178.00 179.00 0.9M
2025-07-29 183.00 185.00 181.00 181.50 0.9M
2025-07-28 181.00 182.50 180.50 181.50 0.3M
2025-07-25 182.00 182.50 180.00 180.50 0.3M
2025-07-24 182.00 183.50 181.00 182.00 0.4M
2025-07-23 179.50 182.50 179.50 181.50 0.3M
2025-07-22 184.00 184.00 178.50 178.50 0.6M
2025-07-21 183.50 185.50 183.00 183.50 0.3M
2025-07-18 187.00 188.00 183.50 183.50 0.6M
2025-07-17 183.50 186.00 183.00 186.00 0.8M
2025-07-16 182.00 183.50 181.00 182.50 0.5M
2025-07-15 182.50 182.50 180.00 180.50 0.2M
2025-07-14 184.00 184.00 180.00 180.50 0.4M
2025-07-11 181.00 186.00 180.50 184.00 0.9M
2025-07-10 180.50 181.50 180.00 180.00 0.3M
2025-07-09 178.50 182.00 178.00 181.50 0.4M
2025-07-08 178.00 180.00 176.50 179.50 0.4M
2025-07-07 180.00 181.00 179.00 180.00 0.4M
2025-07-04 183.00 183.00 177.50 178.00 0.5M
2025-07-03 183.50 184.00 181.50 183.00 0.6M
2025-07-02 183.50 184.50 180.50 180.50 0.8M
2025-07-01 179.00 182.00 178.50 181.00 0.7M
2025-06-30 181.50 182.00 178.50 179.00 0.7M
2025-06-27 179.50 181.00 177.50 179.50 0.7M
2025-06-26 182.50 185.00 178.50 178.50 1.3M
2025-06-25 180.00 183.00 174.50 181.50 4.4M
2025-06-24 174.00 178.00 173.00 178.00 2.6M
2025-06-23 161.50 162.00 158.50 162.00 0.2M
2025-06-20 163.50 164.00 160.00 162.00 0.4M
2025-06-19 165.00 165.50 163.00 163.50 0.1M
2025-06-18 163.50 166.50 163.50 164.50 0.3M
2025-06-17 165.50 167.00 163.00 163.50 0.3M
2025-06-16 164.00 165.00 163.00 164.00 0.2M
2025-06-13 168.00 168.50 165.50 165.50 0.4M
2025-06-12 165.00 169.50 165.00 168.50 0.5M
2025-06-11 164.00 165.00 162.50 165.00 0.3M
2025-06-10 164.50 165.00 163.00 163.00 0.3M
2025-06-09 167.00 168.00 162.50 163.00 0.4M
2025-06-06 163.00 166.00 163.00 166.00 0.5M
2025-06-05 162.50 163.50 161.50 162.00 0.2M
2025-06-04 164.00 165.50 161.00 162.00 0.7M
2025-06-03 161.50 166.00 160.00 162.00 0.7M
2025-06-02 162.00 163.50 159.50 160.00 0.5M
2025-05-29 157.50 163.00 156.00 163.00 0.8M
2025-05-28 157.50 159.00 155.50 155.50 0.1M
2025-05-27 159.50 159.50 156.00 156.00 0.2M
2025-05-26 160.00 160.00 158.00 158.00 0.1M
2025-05-23 160.50 161.00 159.50 159.50 0.2M
2025-05-22 161.50 161.50 159.00 159.50 0.1M
2025-05-21 159.50 161.50 159.00 160.50 0.2M
2025-05-20 160.00 160.50 158.00 159.00 0.2M
2025-05-19 161.00 161.00 158.00 158.00 0.3M
2025-05-16 160.50 162.50 160.00 161.50 0.3M
2025-05-15 162.50 162.50 159.50 160.50 0.5M
2025-05-14 160.00 163.50 158.50 162.50 0.9M
2025-05-13 162.50 162.50 157.50 158.00 0.8M
2025-05-12 159.00 160.50 157.00 158.00 0.6M
2025-05-09 159.00 161.00 158.50 159.50 0.4M
2025-05-08 156.50 161.00 156.00 159.50 0.9M
2025-05-07 155.00 157.00 152.50 153.50 0.4M
2025-05-06 151.00 153.50 151.00 151.50 0.1M
2025-05-05 154.00 154.00 147.50 151.00 0.5M
2025-05-02 154.00 155.00 152.00 153.50 0.5M
2025-04-30 155.00 155.50 150.50 150.50 0.6M
2025-04-29 154.00 155.50 153.00 154.00 0.4M
2025-04-28 151.00 154.00 151.00 152.50 0.6M
2025-04-25 147.50 151.50 147.00 150.00 1.0M
2025-04-24 146.00 146.00 142.00 142.00 0.5M
2025-04-23 144.00 144.50 141.50 143.00 0.6M
2025-04-22 139.00 143.00 138.50 138.50 0.5M
2025-04-21 145.50 146.50 141.00 141.00 0.4M
2025-04-18 147.50 149.00 145.50 146.00 0.3M
2025-04-17 147.00 149.50 145.50 146.50 0.6M
2025-04-16 153.00 153.00 148.50 149.00 0.4M
2025-04-15 148.50 154.00 148.00 153.50 0.5M
2025-04-14 146.00 150.00 145.00 147.00 1.0M
2025-04-11 133.00 140.00 128.50 140.00 1.1M
2025-04-10 138.50 138.50 138.50 138.50 0.6M
2025-04-09 136.00 138.50 126.00 126.00 1.2M
2025-04-08 139.50 142.50 139.50 139.50 1.2M
2025-04-07 155.00 155.00 155.00 155.00 0.1M
2025-04-02 171.00 173.00 170.00 172.00 0.3M
2025-04-01 168.00 173.00 167.50 173.00 0.5M
2025-03-31 168.50 170.50 165.00 166.50 1.2M
2025-03-28 178.50 178.50 171.50 174.00 1.3M
2025-03-27 183.00 183.50 179.00 179.50 0.7M
2025-03-26 187.00 187.50 184.00 184.00 0.8M
2025-03-25 186.50 192.50 184.50 185.00 2.4M
2025-03-24 191.00 192.00 185.50 185.50 1.4M
2025-03-21 189.00 189.00 185.50 189.00 0.0M
2025-03-20 181.50 189.00 181.00 185.50 0.0M
2025-03-19 179.00 181.00 176.50 178.50 0.8M
2025-03-18 176.50 177.50 175.00 177.00 0.2M
2025-03-17 175.00 177.00 173.50 173.50 0.2M
2025-03-14 174.00 175.00 172.50 172.50 0.4M
2025-03-13 180.00 181.00 173.50 173.50 0.3M
2025-03-12 180.00 180.50 178.00 178.50 0.3M
2025-03-11 173.00 179.00 170.50 178.50 0.5M
2025-03-10 177.00 178.50 175.50 177.50 0.4M
2025-03-07 177.50 178.50 175.00 175.00 0.5M
2025-03-06 179.50 179.50 177.00 177.50 0.4M
2025-03-05 173.50 177.50 173.00 176.50 0.4M
2025-03-04 172.50 174.50 170.00 173.50 0.4M
2025-03-03 176.50 176.50 172.50 174.00 0.5M
2025-02-27 179.00 181.50 177.00 177.00 0.0M
2025-02-26 180.00 181.50 178.50 179.00 0.0M
2025-02-25 181.00 183.00 180.50 180.50 0.0M
2025-02-24 184.50 187.50 182.50 182.50 0.0M
2025-02-21 183.00 185.00 182.50 183.50 0.0M
2025-02-20 181.00 184.50 180.00 183.00 0.0M
2025-02-19 182.00 189.00 181.00 181.00 0.0M
2025-02-18 179.50 182.00 178.00 180.00 0.0M
2025-02-17 178.50 178.50 177.00 177.50 0.0M
2025-02-14 177.50 181.00 176.00 176.50 0.0M
2025-02-13 176.00 178.00 175.50 176.50 0.0M
2025-02-12 176.00 177.00 174.00 174.50 0.0M
2025-02-11 176.50 177.50 175.00 175.50 0.0M
2025-02-10 175.00 176.00 172.50 175.50 0.0M
2025-02-07 182.00 185.00 176.00 176.50 0.0M
2025-02-06 175.00 176.50 173.50 173.50 0.0M
2025-02-05 172.00 175.00 171.00 174.00 0.0M
2025-02-04 171.50 171.50 168.00 171.00 0.0M
2025-02-03 165.00 171.50 163.00 171.50 0.0M
2025-01-22 168.50 169.00 166.00 169.00 0.0M
2025-01-21 168.00 169.00 165.00 166.00 0.0M
2025-01-20 168.50 169.00 167.00 168.00 0.0M
2025-01-17 167.50 167.50 162.50 166.50 0.0M
2025-01-16 164.00 167.00 163.50 165.50 0.0M
2025-01-15 162.00 163.00 160.50 161.50 0.0M
2025-01-14 159.00 162.50 159.00 162.00 0.0M
2025-01-13 166.50 166.50 159.00 159.50 0.0M
2025-01-10 167.50 168.50 166.00 166.50 0.2M
2025-01-09 171.00 171.00 167.00 167.50 0.0M
2025-01-08 170.00 171.50 169.00 171.00 0.0M
2025-01-07 172.00 174.50 169.50 169.50 0.0M
2025-01-06 169.50 171.00 168.50 170.50 0.0M
2025-01-03 171.50 172.00 167.50 167.50 0.6M
2025-01-02 172.00 176.00 170.50 170.50 0.0M