白纱科技

8401
🏛️ 中国台湾 →
28.70
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 28.90 28.90 28.25 28.70 0.1M
2025-09-25 28.80 28.95 28.70 28.90 0.0M
2025-09-24 28.85 28.95 28.70 28.80 0.0M
2025-09-23 28.85 28.90 28.75 28.80 0.1M
2025-09-22 28.60 28.75 28.55 28.75 0.0M
2025-09-19 29.35 29.35 28.55 28.75 0.1M
2025-09-18 28.80 28.80 28.40 28.75 0.1M
2025-09-17 28.65 28.80 28.55 28.80 0.0M
2025-09-16 28.65 28.70 28.40 28.60 0.1M
2025-09-15 28.75 28.75 28.50 28.55 0.0M
2025-09-12 28.50 28.80 28.50 28.75 0.0M
2025-09-11 28.65 28.80 28.55 28.65 0.1M
2025-09-10 28.70 28.70 28.55 28.65 0.0M
2025-09-09 28.30 28.65 28.30 28.60 0.1M
2025-09-08 28.25 28.30 28.10 28.30 0.0M
2025-09-05 28.30 28.30 28.15 28.25 0.0M
2025-09-04 28.10 28.20 28.05 28.20 0.0M
2025-09-03 28.05 28.20 28.05 28.05 0.1M
2025-09-02 27.95 28.05 27.80 28.05 0.0M
2025-09-01 27.90 28.35 27.85 27.95 0.0M
2025-08-29 28.05 28.05 27.70 27.85 0.0M
2025-08-28 26.65 27.70 26.65 27.70 0.1M
2025-08-27 26.90 26.90 26.70 26.85 0.2M
2025-08-26 26.82 26.96 26.73 26.82 0.2M
2025-08-25 27.06 27.06 26.73 26.82 0.1M
2025-08-22 27.01 27.01 26.73 26.87 0.1M
2025-08-21 26.87 27.10 26.82 26.96 0.2M
2025-08-20 26.92 26.92 26.64 26.82 0.1M
2025-08-19 28.65 28.75 28.55 28.70 0.1M
2025-08-18 28.75 28.75 28.50 28.70 0.1M
2025-08-15 28.35 28.90 28.20 28.55 0.1M
2025-08-14 28.00 28.40 28.00 28.25 0.1M
2025-08-13 28.20 28.30 28.00 28.30 0.1M
2025-08-12 27.45 28.70 27.45 28.20 0.3M
2025-08-11 26.90 26.95 26.80 26.95 0.0M
2025-08-08 27.00 27.00 26.70 26.90 0.0M
2025-08-07 27.00 27.05 26.80 26.90 0.1M
2025-08-06 26.95 26.95 26.70 26.95 0.0M
2025-08-05 27.05 27.05 26.85 26.95 0.1M
2025-08-04 27.00 27.00 26.55 27.00 0.1M
2025-08-01 26.70 26.85 26.65 26.85 0.0M
2025-07-31 26.55 26.65 26.50 26.60 0.0M
2025-07-30 26.50 26.75 26.40 26.60 0.0M
2025-07-29 26.80 26.80 26.50 26.70 0.1M
2025-07-28 26.80 26.80 26.30 26.70 0.1M
2025-07-25 27.00 27.00 26.80 26.80 0.1M
2025-07-24 27.30 27.30 26.80 27.00 0.1M
2025-07-23 26.90 27.15 26.85 27.05 0.0M
2025-07-22 27.20 27.30 26.70 26.90 0.1M
2025-07-21 27.25 27.45 27.15 27.15 0.1M
2025-07-18 27.40 27.50 27.20 27.50 0.1M
2025-07-17 27.55 27.55 27.35 27.45 0.0M
2025-07-16 27.75 27.75 27.25 27.55 0.0M
2025-07-15 27.95 27.95 27.50 27.75 0.1M
2025-07-14 27.75 27.95 27.55 27.75 0.1M
2025-07-11 27.45 27.85 27.30 27.75 0.1M
2025-07-10 27.50 27.50 27.25 27.30 0.0M
2025-07-09 27.20 27.20 27.10 27.20 0.0M
2025-07-08 27.30 27.35 27.10 27.10 0.0M
2025-07-07 27.15 27.15 27.10 27.15 0.0M
2025-07-04 27.30 27.30 27.00 27.10 0.0M
2025-07-03 27.30 27.35 27.10 27.30 0.0M
2025-07-02 27.10 27.35 27.10 27.35 0.0M
2025-07-01 27.95 27.95 27.10 27.15 0.1M
2025-06-30 27.35 27.35 27.15 27.30 0.0M
2025-06-27 27.05 27.40 27.05 27.35 0.0M
2025-06-26 27.35 27.40 27.10 27.35 0.0M
2025-06-25 27.40 27.40 27.10 27.35 0.0M
2025-06-24 27.40 27.40 27.10 27.25 0.0M
2025-06-23 27.45 27.45 27.00 27.20 0.0M
2025-06-20 27.55 27.55 27.15 27.50 0.0M
2025-06-19 27.45 27.65 27.35 27.55 0.1M
2025-06-18 27.60 27.70 27.30 27.60 0.0M
2025-06-17 27.75 27.75 27.40 27.55 0.0M
2025-06-16 27.40 27.40 27.20 27.40 0.0M
2025-06-13 27.20 27.40 27.00 27.40 0.0M
2025-06-12 27.35 27.35 27.20 27.25 0.0M
2025-06-11 27.00 27.35 26.80 27.25 0.1M
2025-06-10 27.00 27.10 26.95 27.00 0.1M
2025-06-09 26.90 27.00 26.80 27.00 0.0M
2025-06-06 26.85 26.85 26.50 26.80 0.1M
2025-06-05 26.65 26.90 26.60 26.85 0.0M
2025-06-04 26.85 26.90 26.40 26.85 0.1M
2025-06-03 26.80 26.85 26.45 26.85 0.1M
2025-06-02 26.80 26.80 26.55 26.75 0.1M
2025-05-29 27.10 27.10 26.80 26.95 0.0M
2025-05-28 27.30 27.30 26.80 27.00 0.0M
2025-05-27 27.45 27.45 26.95 27.00 0.0M
2025-05-26 27.00 27.00 26.80 26.95 0.0M
2025-05-23 27.00 27.25 27.00 27.10 0.0M
2025-05-22 27.00 27.20 26.90 27.10 0.0M
2025-05-21 27.00 27.10 26.95 27.05 0.0M
2025-05-20 26.95 27.00 26.20 26.85 0.1M
2025-05-19 26.50 27.00 26.50 27.00 0.0M
2025-05-16 26.75 27.00 26.70 26.75 0.1M
2025-05-15 27.45 27.45 26.65 26.70 0.3M
2025-05-14 27.50 27.50 27.25 27.30 0.1M
2025-05-13 27.40 27.45 27.00 27.25 0.2M
2025-05-12 27.35 27.60 27.35 27.45 0.0M
2025-05-09 28.00 28.15 27.30 27.35 0.3M
2025-05-08 28.45 28.45 28.15 28.15 0.0M
2025-05-07 28.00 28.85 28.00 28.15 0.0M
2025-05-06 28.25 28.35 28.00 28.00 0.0M
2025-05-05 28.20 28.40 27.95 28.05 0.0M
2025-05-02 28.70 28.70 28.15 28.30 0.1M
2025-04-30 28.40 28.40 28.05 28.10 0.1M
2025-04-29 28.05 28.60 28.05 28.40 0.1M
2025-04-28 28.20 28.30 27.80 28.05 0.2M
2025-04-25 27.50 28.30 27.50 27.95 0.1M
2025-04-24 27.30 27.40 26.90 27.05 0.1M
2025-04-23 27.20 27.65 26.80 27.20 0.1M
2025-04-22 26.00 26.75 25.80 26.45 0.1M
2025-04-21 27.20 27.40 26.95 26.95 0.1M
2025-04-18 27.45 27.50 27.30 27.50 0.1M
2025-04-17 27.50 27.55 27.20 27.45 0.1M
2025-04-16 27.75 28.25 27.45 27.60 0.1M
2025-04-15 26.75 27.95 26.75 27.75 0.1M
2025-04-14 27.45 27.45 26.60 27.00 0.2M
2025-04-11 26.30 27.40 26.25 27.10 0.2M
2025-04-10 26.80 27.75 26.60 27.75 0.3M
2025-04-09 26.30 26.35 25.15 25.25 0.3M
2025-04-08 25.20 26.30 25.20 26.30 0.5M
2025-04-07 27.20 27.20 27.20 27.20 0.1M
2025-04-02 30.10 30.20 29.65 30.20 0.1M
2025-04-01 29.65 30.10 29.65 29.90 0.1M
2025-03-31 30.55 30.55 29.50 29.90 0.3M
2025-03-28 32.00 32.00 30.80 31.00 0.4M
2025-03-27 32.45 32.45 31.90 32.25 0.2M
2025-03-26 33.35 33.95 33.35 33.95 0.3M
2025-03-25 33.65 33.65 33.35 33.55 0.2M
2025-03-24 33.00 33.70 33.00 33.60 0.2M
2025-03-21 33.00 33.30 32.90 33.20 0.3M
2025-03-20 33.90 33.90 32.85 32.85 0.5M
2025-03-19 34.40 34.55 33.70 33.70 0.3M
2025-03-18 34.35 34.55 34.20 34.55 0.1M
2025-03-17 34.45 34.75 34.20 34.35 0.1M
2025-03-14 34.15 34.45 33.85 34.45 0.2M
2025-03-13 34.50 34.60 33.85 34.15 0.2M
2025-03-12 34.20 34.70 33.60 34.10 0.4M
2025-03-11 34.45 35.55 33.95 34.20 0.7M
2025-03-10 34.00 34.80 33.55 34.50 1.0M
2025-03-07 33.35 34.20 33.00 33.90 0.5M
2025-03-06 33.20 33.60 33.00 33.00 0.2M
2025-03-05 33.45 33.50 33.00 33.25 0.2M
2025-03-04 32.90 33.70 32.75 33.40 0.4M
2025-03-03 32.75 33.25 32.65 32.90 0.3M
2025-02-27 32.60 32.85 32.15 32.75 0.0M
2025-02-26 32.70 33.10 32.50 32.60 0.0M
2025-02-25 32.95 32.95 32.35 32.65 0.0M
2025-02-24 32.00 32.80 32.00 32.45 0.0M
2025-02-21 31.90 32.10 31.85 32.00 0.0M
2025-02-20 31.90 32.20 31.85 31.95 0.0M
2025-02-19 31.70 32.25 31.70 32.15 0.0M
2025-02-18 31.30 32.15 31.30 31.95 0.0M
2025-02-17 31.70 32.00 31.40 31.45 0.0M
2025-02-14 32.00 32.30 31.90 31.95 0.0M
2025-02-13 32.75 32.75 32.10 32.15 0.0M
2025-02-12 33.30 34.45 32.10 32.35 0.0M
2025-02-11 31.05 32.55 31.05 32.30 0.0M
2025-02-10 30.65 31.85 30.65 31.35 0.0M
2025-02-07 30.45 31.45 29.60 31.00 0.0M
2025-02-06 32.25 32.30 31.55 31.75 0.0M
2025-02-05 32.65 32.95 31.90 32.00 0.0M
2025-02-04 31.00 32.50 30.85 32.35 0.0M
2025-02-03 30.35 32.10 30.10 31.00 0.0M
2025-01-22 30.35 30.55 30.05 30.45 0.0M
2025-01-21 30.00 30.65 30.00 30.45 0.0M
2025-01-20 30.25 30.40 29.95 30.15 0.0M
2025-01-17 30.60 30.60 30.20 30.35 0.0M
2025-01-16 30.90 30.90 30.50 30.60 0.0M
2025-01-15 30.35 30.60 30.10 30.60 0.0M
2025-01-14 31.30 31.30 30.00 30.35 0.0M
2025-01-13 30.30 30.40 29.50 30.40 0.0M
2025-01-10 30.45 30.55 29.85 30.10 0.3M
2025-01-09 31.50 31.50 30.05 30.55 0.0M
2025-01-08 30.60 30.95 29.80 30.60 0.0M
2025-01-07 31.05 31.40 30.30 30.70 0.0M
2025-01-06 30.95 31.45 30.65 31.15 0.0M
2025-01-03 31.50 31.95 30.85 30.95 0.4M
2025-01-02 30.30 31.20 30.20 31.20 0.0M