泰鼎-KY

4927
🏛️ 中国台湾 →
25.10
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
2025-09-26 26.20 26.20 24.85 25.10 7.2M
2025-09-25 25.65 27.30 25.65 26.25 9.2M
2025-09-24 24.85 26.20 24.75 25.55 7.9M
2025-09-23 26.30 26.45 24.85 24.85 10.7M
2025-09-22 25.30 27.20 25.30 26.10 18.7M
2025-09-19 27.70 27.85 26.20 26.30 8.3M
2025-09-18 25.90 28.35 25.90 27.75 13.9M
2025-09-17 25.55 26.40 25.55 25.80 4.2M
2025-09-16 25.80 25.95 25.55 25.60 4.6M
2025-09-15 25.60 26.65 25.50 25.75 4.9M
2025-09-12 25.35 25.85 25.15 25.35 3.1M
2025-09-11 26.00 26.00 25.00 25.05 2.9M
2025-09-10 26.50 26.60 25.70 25.75 4.6M
2025-09-09 27.45 27.50 26.45 26.45 6.4M
2025-09-08 25.90 27.50 25.70 27.35 9.3M
2025-09-05 25.30 25.60 24.70 25.50 3.9M
2025-09-04 24.80 25.70 24.75 25.10 4.3M
2025-09-03 24.95 24.95 24.20 24.55 2.5M
2025-09-02 25.45 25.50 24.00 24.50 3.9M
2025-09-01 26.95 26.95 25.20 25.25 3.7M
2025-08-29 27.20 27.40 26.00 26.90 5.3M
2025-08-28 28.70 28.70 27.20 27.20 5.1M
2025-08-27 28.75 29.30 28.65 28.65 3.4M
2025-08-26 29.00 29.45 28.55 28.65 3.8M
2025-08-25 29.45 30.10 28.55 28.60 10.2M
2025-08-22 29.40 29.50 28.25 28.90 4.0M
2025-08-21 28.95 30.05 28.40 28.90 6.6M
2025-08-20 30.00 30.40 28.00 28.95 9.8M
2025-08-19 29.60 31.20 28.70 30.70 31.0M
2025-08-18 26.65 28.40 26.65 28.40 8.6M
2025-08-15 26.60 26.60 25.60 25.85 5.3M
2025-08-14 27.05 27.50 26.20 26.40 3.9M
2025-08-13 28.00 28.50 26.15 26.70 12.0M
2025-08-12 25.55 27.20 25.40 27.10 6.3M
2025-08-11 26.00 27.40 25.15 25.45 8.6M
2025-08-08 24.50 26.85 24.40 25.95 13.2M
2025-08-07 25.35 25.45 24.30 24.45 1.3M
2025-08-06 24.60 25.20 24.40 24.95 1.2M
2025-08-05 24.70 25.40 24.45 24.60 1.7M
2025-08-04 24.00 24.65 23.35 24.45 1.4M
2025-08-01 23.70 24.65 23.35 24.30 1.1M
2025-07-31 25.05 25.05 24.05 24.15 1.6M
2025-07-30 25.45 25.45 24.55 24.90 1.3M
2025-07-29 25.75 26.45 25.05 25.20 2.6M
2025-07-28 24.70 26.35 24.15 25.50 2.8M
2025-07-25 24.90 24.90 23.95 24.55 2.3M
2025-07-24 24.55 24.90 24.05 24.90 1.4M
2025-07-23 25.35 25.55 24.30 24.40 1.8M
2025-07-22 25.65 26.25 24.50 24.90 3.6M
2025-07-21 26.40 26.85 25.45 25.60 5.2M
2025-07-18 24.75 26.75 24.75 26.40 6.4M
2025-07-17 23.85 24.70 23.75 24.70 2.0M
2025-07-16 23.65 24.55 23.65 23.65 2.0M
2025-07-15 23.15 24.85 23.15 23.60 4.1M
2025-07-14 23.20 23.65 22.85 23.30 0.8M
2025-07-11 22.45 23.30 22.30 22.95 1.0M
2025-07-10 22.00 22.35 21.90 22.25 0.4M
2025-07-09 21.85 22.35 21.70 22.20 0.5M
2025-07-08 22.15 22.15 21.70 21.85 0.5M
2025-07-07 22.05 22.30 21.55 22.20 0.6M
2025-07-04 23.40 23.60 22.05 22.05 1.2M
2025-07-03 22.75 23.75 22.75 23.45 1.4M
2025-07-02 22.70 22.80 22.40 22.65 0.4M
2025-07-01 23.20 23.35 22.65 22.65 0.7M
2025-06-30 23.20 23.30 22.60 23.20 0.9M
2025-06-27 23.35 23.85 23.20 23.20 1.1M
2025-06-26 23.20 23.70 23.05 23.20 1.6M
2025-06-25 22.75 23.25 22.40 22.90 1.1M
2025-06-24 21.85 22.95 21.80 22.65 1.3M
2025-06-23 21.20 21.70 20.40 21.60 1.1M
2025-06-20 21.75 21.80 21.05 21.25 2.5M
2025-06-19 22.55 22.55 21.65 21.80 0.7M
2025-06-18 22.25 22.75 22.00 22.40 0.9M
2025-06-17 22.30 22.50 21.70 21.95 0.7M
2025-06-16 21.40 22.00 21.25 21.95 0.6M
2025-06-13 22.35 22.35 21.65 21.70 1.3M
2025-06-12 22.65 23.05 22.45 22.60 0.7M
2025-06-11 22.75 22.75 22.35 22.65 0.6M
2025-06-10 22.30 22.65 21.90 22.45 0.6M
2025-06-09 22.20 22.65 22.00 22.10 0.5M
2025-06-06 22.30 22.50 22.05 22.20 0.6M
2025-06-05 21.70 22.85 21.55 22.65 1.8M
2025-06-04 21.45 21.85 21.35 21.55 0.8M
2025-06-03 21.75 21.75 21.05 21.05 0.6M
2025-06-02 22.05 22.05 20.75 21.40 1.5M
2025-05-29 22.50 22.80 22.00 22.15 1.2M
2025-05-28 22.80 22.85 22.10 22.30 0.8M
2025-05-27 22.70 23.70 22.30 22.35 1.7M
2025-05-26 22.35 22.65 22.20 22.65 0.4M
2025-05-23 22.60 22.85 22.45 22.55 0.4M
2025-05-22 22.95 22.95 22.25 22.50 0.9M
2025-05-21 22.65 23.35 22.65 23.00 1.0M
2025-05-20 22.70 22.85 22.35 22.50 0.7M
2025-05-19 23.35 23.40 22.25 22.50 1.4M
2025-05-16 23.45 23.80 23.15 23.20 0.9M
2025-05-15 24.95 25.00 23.30 23.40 2.2M
2025-05-14 23.90 24.95 23.70 24.80 2.6M
2025-05-13 23.35 23.75 23.05 23.25 1.4M
2025-05-12 22.95 23.30 22.50 22.90 1.4M
2025-05-09 23.10 23.95 22.65 22.75 1.4M
2025-05-08 22.45 23.90 22.45 23.20 1.4M
2025-05-07 22.35 22.60 22.15 22.25 0.4M
2025-05-06 22.60 22.85 22.15 22.35 1.0M
2025-05-05 23.80 23.80 21.85 22.65 1.5M
2025-05-02 23.65 23.95 23.50 23.55 0.9M
2025-04-30 23.35 23.90 22.95 23.10 1.8M
2025-04-29 22.65 23.15 22.55 23.10 1.2M
2025-04-28 22.70 22.90 22.15 22.50 1.4M
2025-04-25 21.80 22.80 21.50 22.45 2.6M
2025-04-24 21.20 21.50 20.90 21.10 1.4M
2025-04-23 20.55 21.20 20.40 21.20 2.5M
2025-04-22 19.50 21.45 19.25 19.85 5.9M
2025-04-21 22.75 22.75 20.00 20.00 4.1M
2025-04-18 22.55 22.55 21.90 22.20 1.6M
2025-04-17 22.95 22.95 21.30 22.50 3.1M
2025-04-16 25.30 25.55 23.05 23.15 3.1M
2025-04-15 23.30 25.10 23.30 24.70 3.4M
2025-04-14 23.70 24.60 22.75 23.15 4.5M
2025-04-11 21.50 22.90 21.40 22.80 7.6M
2025-04-10 25.85 26.35 23.75 23.75 22.4M
2025-04-09 24.10 24.10 24.10 24.10 0.5M
2025-04-08 26.75 26.75 26.75 26.75 0.5M
2025-04-07 29.70 29.70 29.70 29.70 0.2M
2025-04-02 31.95 33.60 31.80 33.00 1.5M
2025-04-01 31.35 33.15 30.90 32.40 3.3M
2025-03-31 33.80 35.15 32.00 32.00 4.2M
2025-03-28 38.15 38.15 34.60 35.55 4.5M
2025-03-27 38.05 38.50 37.15 37.85 2.3M
2025-03-26 38.65 39.80 38.10 38.25 2.7M
2025-03-25 40.35 40.55 38.20 38.30 6.2M
2025-03-24 45.00 45.30 40.20 40.20 11.4M
2025-03-21 44.00 45.90 43.50 44.65 14.3M
2025-03-20 43.30 45.10 42.00 44.00 27.4M
2025-03-19 40.30 42.45 40.30 42.40 17.3M
2025-03-18 38.45 40.40 38.05 38.60 2.6M
2025-03-17 38.40 38.40 37.60 37.70 0.5M
2025-03-14 38.55 38.55 36.90 38.00 1.0M
2025-03-13 39.35 40.35 37.90 38.00 1.5M
2025-03-12 38.80 39.25 38.00 38.80 1.4M
2025-03-11 38.75 38.75 37.65 37.90 1.7M
2025-03-10 40.10 40.85 38.75 39.40 1.9M
2025-03-07 41.40 41.60 39.35 39.35 2.0M
2025-03-06 41.35 42.00 40.85 41.30 3.6M
2025-03-05 38.40 41.65 37.85 41.15 5.6M
2025-03-04 38.10 38.90 37.05 38.40 4.7M
2025-03-03 37.85 42.95 37.80 38.60 8.2M
2025-02-27 41.30 41.70 40.20 40.70 1.6M
2025-02-26 41.70 41.70 41.00 41.20 0.8M
2025-02-25 41.25 41.60 40.85 41.10 1.2M
2025-02-24 42.45 43.20 40.80 41.55 4.7M
2025-02-21 41.00 43.10 40.30 41.95 4.4M
2025-02-20 41.50 41.75 40.80 41.20 2.0M
2025-02-19 42.00 43.85 41.00 41.50 6.8M
2025-02-18 43.55 44.45 42.00 42.20 13.6M
2025-02-17 39.60 43.15 39.20 43.15 17.7M
2025-02-14 36.60 39.25 36.60 39.25 3.8M
2025-02-13 35.85 36.40 35.50 35.70 1.6M
2025-02-12 36.45 36.95 35.50 35.80 2.2M
2025-02-11 37.85 37.85 36.20 36.40 1.7M
2025-02-10 38.20 38.60 37.20 37.75 1.7M
2025-02-07 37.75 38.35 37.25 38.15 1.7M
2025-02-06 37.50 38.80 36.60 37.75 3.2M
2025-02-05 34.65 37.70 34.40 37.65 5.4M
2025-02-04 34.05 34.75 33.75 34.30 1.3M
2025-02-03 33.25 34.65 33.00 33.85 1.4M
2025-01-22 31.75 34.45 31.75 34.40 3.0M
2025-01-21 31.50 32.00 31.25 31.80 0.7M
2025-01-20 31.80 31.90 31.05 31.50 1.2M
2025-01-17 30.20 31.80 30.20 31.80 1.7M
2025-01-16 30.50 31.50 30.05 30.20 1.4M
2025-01-15 30.75 30.75 29.85 30.05 0.4M
2025-01-14 30.50 30.70 30.05 30.35 0.5M
2025-01-13 30.50 30.65 29.05 30.15 1.6M
2025-01-10 31.45 31.50 30.65 30.65 0.5M
2025-01-09 30.75 32.80 30.55 31.50 1.7M
2025-01-08 31.35 31.45 30.70 31.00 0.8M
2025-01-07 32.35 32.40 31.00 31.30 1.3M
2025-01-06 32.00 32.55 31.80 32.10 1.0M
2025-01-03 33.55 33.60 31.85 31.85 1.1M
2025-01-02 33.20 34.30 33.00 33.05 1.0M