迅德兴业

6292
🏛️ 中国台湾 →
40.80
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
2023-12-29 61.30 61.40 60.80 61.30 0.0M
2023-12-28 62.00 62.00 61.30 61.30 0.0M
2023-12-27 62.00 62.50 61.50 61.50 0.0M
2023-12-26 60.60 61.50 60.60 61.40 0.0M
2023-12-25 61.70 61.80 60.20 60.30 0.0M
2023-12-22 62.80 63.00 61.70 61.70 0.0M
2023-12-21 62.70 62.80 62.10 62.40 0.0M
2023-12-20 63.20 63.80 62.40 62.40 0.0M
2023-12-19 63.10 64.10 62.10 62.30 0.0M
2023-12-18 63.80 63.80 62.30 62.80 0.0M
2023-12-15 67.50 67.60 64.10 64.20 0.0M
2023-12-14 74.00 74.00 65.80 67.50 0.0M
2023-12-13 66.20 70.20 65.10 70.20 0.0M
2023-12-12 60.80 64.00 59.80 63.90 0.0M
2023-12-11 60.10 61.40 59.50 61.10 0.0M
2023-12-08 60.80 60.90 60.00 60.00 0.0M
2023-12-07 61.00 61.80 60.50 60.70 0.0M
2023-12-06 61.60 61.80 60.60 61.00 0.0M
2023-12-05 60.00 61.90 59.80 61.50 0.0M
2023-12-04 59.90 60.50 59.80 60.50 0.0M
2023-12-01 59.70 60.00 59.30 59.90 0.0M
2023-11-30 60.00 60.20 59.10 59.70 0.0M
2023-11-29 60.70 61.10 59.70 59.80 0.0M
2023-11-28 59.10 60.70 59.10 60.50 0.0M
2023-11-27 59.50 59.80 58.80 59.10 0.0M
2023-11-24 60.40 60.40 59.40 59.50 0.0M
2023-11-23 60.90 61.80 59.60 60.50 0.0M
2023-11-22 58.60 61.40 58.60 60.80 0.0M
2023-11-21 58.30 58.90 58.30 58.50 0.0M
2023-11-20 58.50 59.30 58.20 58.20 0.0M
2023-11-17 59.10 59.60 58.40 58.60 0.0M
2023-11-16 58.30 58.90 57.10 58.80 0.0M
2023-11-15 57.40 58.30 56.80 57.70 0.0M
2023-11-14 56.00 56.90 55.80 56.70 0.0M
2023-11-13 57.50 58.00 55.80 56.00 0.0M
2023-11-10 59.40 61.40 59.20 59.20 0.0M
2023-11-09 63.10 63.10 59.00 60.00 0.0M
2023-11-08 62.90 64.00 62.20 62.20 0.0M
2023-11-07 61.90 63.40 61.80 62.00 0.0M
2023-11-06 62.50 62.50 61.20 62.00 0.0M
2023-11-03 64.70 67.60 62.50 62.80 0.0M
2023-11-02 58.90 63.00 58.20 63.00 0.0M
2023-11-01 59.50 60.40 57.50 58.00 0.0M
2023-10-31 60.10 61.40 56.70 57.70 0.0M
2023-10-30 63.00 65.20 58.50 59.60 0.0M
2023-10-27 56.20 61.60 56.20 61.60 0.0M
2023-10-26 58.00 58.00 56.00 56.00 0.0M
2023-10-25 60.00 61.50 57.40 58.70 0.0M
2023-10-24 54.40 57.20 54.10 57.20 0.0M
2023-10-23 47.30 52.00 46.80 52.00 0.0M
2023-10-20 48.00 48.00 47.30 47.30 0.0M
2023-10-19 48.00 48.00 47.50 48.00 0.0M
2023-10-18 48.10 48.40 47.90 47.90 0.0M
2023-10-17 47.50 48.15 47.50 47.75 0.0M
2023-10-16 47.00 47.10 47.00 47.05 0.0M
2023-10-13 47.45 47.50 47.10 47.10 0.0M
2023-10-12 46.85 47.35 46.85 47.00 0.0M
2023-10-11 46.95 46.95 46.85 46.85 0.0M
2023-10-06 46.95 46.95 46.90 46.95 0.0M
2023-10-05 46.85 46.95 46.85 46.90 0.0M
2023-10-04 46.80 46.85 46.70 46.85 0.0M
2023-10-03 46.90 46.95 46.60 46.90 0.0M
2023-10-02 46.85 47.00 46.85 46.95 0.0M
2023-09-28 47.10 47.10 46.85 46.95 0.0M
2023-09-27 46.80 47.25 46.80 47.15 0.0M
2023-09-26 46.80 46.80 46.80 46.80 0.0M
2023-09-25 46.70 47.00 46.70 46.80 0.0M
2023-09-22 47.00 47.00 46.70 46.70 0.0M
2023-09-21 47.40 47.40 46.85 47.00 0.0M
2023-09-20 47.90 47.90 47.40 47.40 0.0M
2023-09-19 47.85 47.95 47.80 47.85 0.0M
2023-09-18 47.40 47.75 47.40 47.60 0.0M
2023-09-15 47.40 47.40 46.85 47.10 0.0M
2023-09-14 47.90 48.00 46.80 47.40 0.0M
2023-09-13 47.20 47.50 47.10 47.45 0.0M
2023-09-12 46.95 47.10 46.95 47.10 0.0M
2023-09-11 47.45 47.45 46.85 46.95 0.0M
2023-09-08 47.85 47.85 47.20 47.45 0.0M
2023-09-07 48.20 48.20 47.10 47.80 0.0M
2023-09-06 47.90 48.50 47.90 48.20 0.0M
2023-09-05 47.25 47.80 47.25 47.80 0.0M
2023-09-04 46.60 47.30 46.60 47.20 0.0M
2023-09-01 47.00 47.00 46.60 46.60 0.0M
2023-08-31 46.90 47.00 46.70 46.90 0.0M
2023-08-30 46.70 46.95 46.60 46.90 0.0M
2023-08-29 46.85 46.90 46.40 46.70 0.0M
2023-08-28 46.40 46.80 46.40 46.45 0.0M
2023-08-25 45.95 46.50 45.95 46.40 0.0M
2023-08-24 45.35 46.05 45.35 45.95 0.0M
2023-08-23 45.05 45.25 45.05 45.25 0.0M
2023-08-22 45.45 46.00 45.05 45.05 0.0M
2023-08-21 45.80 46.05 45.10 45.45 0.0M
2023-08-18 45.95 46.00 45.65 45.70 0.0M
2023-08-17 45.80 46.00 45.75 45.90 0.0M
2023-08-16 46.10 46.30 45.50 45.80 0.0M
2023-08-15 46.60 46.60 46.00 46.00 0.0M
2023-08-14 46.75 47.55 46.20 46.35 0.0M
2023-08-11 46.65 47.00 46.00 46.70 0.0M
2023-08-10 46.30 47.60 45.60 47.00 0.0M
2023-08-09 44.15 46.20 44.00 46.15 0.0M
2023-08-08 44.20 44.45 44.15 44.15 0.0M
2023-08-07 44.90 44.90 44.10 44.20 0.0M
2023-08-04 44.10 44.10 43.80 44.10 0.0M
2023-08-02 43.70 43.95 43.70 43.75 0.0M
2023-08-01 43.55 43.95 43.55 43.95 0.0M
2023-07-31 44.00 44.85 43.55 43.55 0.0M
2023-07-28 43.00 43.50 43.00 43.50 0.0M
2023-07-27 43.00 43.30 43.00 43.00 0.0M
2023-07-26 43.30 43.30 42.90 43.00 0.0M
2023-07-25 43.40 43.40 43.20 43.30 0.0M
2023-07-24 43.40 43.40 43.10 43.20 0.0M
2023-07-21 43.20 43.40 43.20 43.40 0.0M
2023-07-20 43.50 43.50 43.35 43.35 0.0M
2023-07-19 43.60 43.60 43.50 43.50 0.0M
2023-07-18 43.10 44.00 43.10 43.50 0.0M
2023-07-17 44.05 44.05 43.00 43.50 0.0M
2023-07-14 43.60 43.70 43.60 43.65 0.0M
2023-07-13 43.10 44.80 43.10 43.70 0.0M
2023-07-12 42.50 43.00 42.50 42.95 0.0M
2023-07-11 45.40 45.60 45.40 45.50 0.0M
2023-07-10 45.70 45.70 45.45 45.45 0.0M
2023-07-07 45.65 45.65 45.40 45.65 0.0M
2023-07-06 45.90 46.00 45.50 45.65 0.0M
2023-07-05 46.50 46.50 45.90 45.90 0.0M
2023-07-04 45.50 45.85 45.50 45.80 0.0M
2023-07-03 45.35 45.50 45.35 45.45 0.0M
2023-06-30 45.40 45.40 45.20 45.30 0.0M
2023-06-29 45.30 45.50 45.30 45.40 0.0M
2023-06-28 45.30 45.40 45.30 45.40 0.0M
2023-06-27 44.85 45.30 44.70 45.30 0.0M
2023-06-26 45.40 45.40 44.60 44.85 0.0M
2023-06-21 45.80 45.80 45.40 45.40 0.0M
2023-06-20 45.30 45.65 45.30 45.50 0.0M
2023-06-19 45.55 45.60 45.40 45.50 0.0M
2023-06-16 45.35 45.60 45.35 45.40 0.0M
2023-06-15 45.30 45.45 45.30 45.35 0.0M
2023-06-14 45.30 45.40 45.30 45.35 0.0M
2023-06-13 45.75 45.75 45.20 45.30 0.0M
2023-06-12 45.20 45.20 45.10 45.20 0.0M
2023-06-09 45.75 45.75 45.05 45.20 0.0M
2023-06-08 45.15 45.95 45.15 45.85 0.0M
2023-06-07 45.15 45.50 45.10 45.35 0.0M
2023-06-06 45.40 45.45 45.15 45.15 0.0M
2023-06-05 45.00 45.85 45.00 45.05 0.0M
2023-06-02 45.10 45.45 44.90 45.00 0.0M
2023-06-01 45.15 45.25 45.10 45.10 0.0M
2023-05-31 45.30 45.40 45.10 45.15 0.0M
2023-05-30 45.40 45.45 45.10 45.40 0.0M
2023-05-29 45.40 45.45 44.85 45.25 0.0M
2023-05-26 45.85 45.90 44.50 45.00 0.0M
2023-05-25 45.95 45.95 44.70 45.40 0.0M
2023-05-24 45.15 46.45 45.10 45.45 0.0M
2023-05-23 44.80 45.20 44.80 45.10 0.0M
2023-05-22 44.65 45.00 44.65 44.80 0.0M
2023-05-19 44.60 44.85 44.60 44.60 0.0M
2023-05-18 44.60 45.45 44.60 44.85 0.0M
2023-05-17 44.50 44.60 44.50 44.50 0.0M
2023-05-16 44.15 44.50 44.15 44.50 0.0M
2023-05-15 44.20 44.20 44.15 44.15 0.0M
2023-05-12 43.80 44.20 43.40 44.20 0.0M
2023-05-11 44.50 44.50 43.80 43.95 0.0M
2023-05-10 44.70 44.70 43.90 44.50 0.0M
2023-05-09 45.40 45.40 44.70 44.85 0.0M
2023-05-08 45.40 45.40 44.50 45.35 0.0M
2023-05-05 45.50 45.80 45.20 45.40 0.0M
2023-05-04 44.40 45.30 44.40 45.25 0.0M
2023-05-03 44.85 44.85 44.05 44.40 0.0M
2023-05-02 44.05 44.60 44.05 44.45 0.0M
2023-04-28 44.75 44.75 44.05 44.05 0.0M
2023-04-27 44.00 44.75 44.00 44.30 0.0M
2023-04-26 43.80 44.10 43.55 44.10 0.0M
2023-04-25 44.40 45.00 44.20 44.45 0.0M
2023-04-24 44.50 44.95 44.40 44.40 0.0M
2023-04-21 44.90 44.90 44.00 44.30 0.0M
2023-04-20 44.85 45.20 44.60 44.90 0.0M
2023-04-19 45.75 45.80 44.50 44.85 0.0M
2023-04-18 46.35 46.35 45.40 45.50 0.0M
2023-04-17 45.05 45.20 45.05 45.15 0.0M
2023-04-14 45.00 45.10 44.80 44.85 0.0M
2023-04-13 44.90 45.00 44.75 44.75 0.0M
2023-04-12 44.30 45.00 44.30 44.90 0.0M
2023-04-11 44.70 44.70 44.00 44.30 0.0M
2023-04-10 44.55 44.70 44.40 44.70 0.0M
2023-04-07 44.20 44.60 44.20 44.55 0.0M
2023-04-06 44.20 44.30 44.10 44.25 0.0M
2023-03-31 44.10 44.20 43.90 44.15 0.0M
2023-03-30 44.15 44.50 44.10 44.10 0.0M
2023-03-29 44.00 44.10 43.90 44.10 0.0M
2023-03-28 44.60 44.60 44.10 44.10 0.0M
2023-03-27 44.50 44.50 44.00 44.50 0.0M
2023-03-24 44.15 45.00 44.15 44.50 0.0M
2023-03-23 43.80 44.45 43.80 44.15 0.0M
2023-03-22 43.60 43.95 43.60 43.70 0.0M
2023-03-21 43.10 43.45 43.10 43.45 0.0M
2023-03-20 43.00 43.50 43.00 43.05 0.0M
2023-03-17 42.75 43.15 42.75 42.95 0.0M
2023-03-16 43.20 43.20 42.55 42.75 0.0M
2023-03-15 43.20 43.35 43.20 43.20 0.0M
2023-03-14 43.30 43.30 43.15 43.15 0.0M
2023-03-13 43.00 43.60 42.75 43.25 0.0M
2023-03-10 44.60 44.60 43.90 43.90 0.0M
2023-03-09 46.00 46.10 44.80 45.20 0.0M
2023-03-08 45.00 45.80 44.35 45.80 0.0M
2023-03-07 44.00 45.60 43.90 45.20 0.0M
2023-03-06 43.85 44.50 43.60 44.00 0.0M
2023-03-03 42.20 42.70 42.20 42.70 0.0M
2023-03-02 41.95 42.20 41.90 42.10 0.0M
2023-03-01 41.65 41.85 41.60 41.85 0.0M
2023-02-24 41.65 41.70 41.55 41.65 0.0M
2023-02-23 41.65 41.90 41.65 41.65 0.0M
2023-02-22 41.50 41.80 41.50 41.65 0.0M
2023-02-21 41.80 41.80 41.45 41.70 0.0M
2023-02-20 41.65 41.80 41.65 41.75 0.0M
2023-02-17 41.80 41.80 41.65 41.65 0.0M
2023-02-16 41.90 41.90 41.40 41.80 0.0M
2023-02-15 41.70 41.95 41.35 41.80 0.0M
2023-02-14 41.00 42.00 40.75 41.70 0.0M
2023-02-13 40.90 41.40 40.90 41.20 0.0M
2023-02-10 41.70 41.95 41.60 41.70 0.0M
2023-02-09 41.95 42.00 41.50 41.70 0.0M
2023-02-08 41.20 41.50 41.20 41.45 0.0M
2023-02-07 41.00 41.25 41.00 41.20 0.0M
2023-02-06 40.85 41.05 40.85 41.00 0.0M
2023-02-03 40.90 40.90 40.60 40.90 0.0M
2023-02-02 40.70 40.95 40.70 40.95 0.0M
2023-02-01 40.55 40.70 40.50 40.70 0.0M
2023-01-31 40.60 40.60 40.15 40.50 0.0M
2023-01-30 40.85 40.85 40.40 40.75 0.0M
2023-01-17 40.15 40.55 40.15 40.40 0.0M
2023-01-16 40.50 40.50 40.00 40.15 0.0M
2023-01-13 40.50 40.50 40.45 40.50 0.0M
2023-01-12 40.50 40.55 40.45 40.45 0.0M
2023-01-11 40.45 40.45 40.15 40.40 0.0M
2023-01-10 40.20 40.45 40.20 40.45 0.0M
2023-01-09 40.15 40.20 40.15 40.20 0.0M
2023-01-06 40.05 40.10 40.00 40.10 0.0M
2023-01-05 41.00 41.00 40.05 40.05 0.0M
2023-01-04 40.25 40.50 40.15 40.15 0.0M
2023-01-03 41.10 41.10 40.25 40.25 0.0M