建荣工业

5340
🏛️ 中国台湾 →
49.40
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
2022-12-30 24.80 25.20 24.80 25.05 0.0M
2022-12-29 24.50 25.00 24.40 24.80 0.0M
2022-12-28 24.75 24.80 24.20 24.50 0.0M
2022-12-27 24.80 25.10 24.80 24.85 0.0M
2022-12-26 25.30 25.30 24.60 24.75 0.0M
2022-12-23 25.60 25.60 25.20 25.25 0.0M
2022-12-22 25.75 25.75 25.45 25.45 0.0M
2022-12-21 25.25 25.85 25.25 25.70 0.0M
2022-12-20 25.55 25.85 25.40 25.60 0.0M
2022-12-19 25.85 25.85 25.55 25.80 0.0M
2022-12-16 25.90 25.90 25.50 25.85 0.0M
2022-12-15 25.15 25.80 25.15 25.80 0.0M
2022-12-14 25.05 25.45 25.05 25.10 0.0M
2022-12-13 24.95 25.70 24.95 25.00 0.0M
2022-12-12 24.80 24.90 24.60 24.70 0.0M
2022-12-09 25.00 25.00 24.50 24.90 0.0M
2022-12-08 24.80 24.90 24.80 24.80 0.0M
2022-12-07 24.95 24.95 24.55 24.80 0.0M
2022-12-06 25.00 25.00 24.80 25.00 0.0M
2022-12-05 25.10 25.20 25.00 25.00 0.0M
2022-12-02 25.00 25.00 24.90 25.00 0.0M
2022-12-01 25.30 25.45 25.10 25.15 0.0M
2022-11-30 25.25 25.25 25.15 25.15 0.0M
2022-11-29 25.00 25.15 25.00 25.15 0.0M
2022-11-28 24.80 24.85 24.75 24.80 0.0M
2022-11-25 25.30 25.30 24.60 24.60 0.0M
2022-11-24 25.25 25.25 25.10 25.15 0.0M
2022-11-23 25.35 25.35 25.10 25.10 0.0M
2022-11-22 25.50 25.80 25.30 25.35 0.0M
2022-11-21 25.55 25.80 25.55 25.80 0.0M
2022-11-18 25.75 25.80 25.70 25.80 0.0M
2022-11-17 25.80 25.80 25.30 25.80 0.0M
2022-11-16 25.85 25.85 25.30 25.80 0.0M
2022-11-15 25.90 25.95 25.50 25.90 0.0M
2022-11-14 25.90 25.95 25.80 25.90 0.0M
2022-11-11 25.95 26.10 25.20 25.80 0.0M
2022-11-10 25.65 25.65 25.50 25.65 0.0M
2022-11-09 26.00 26.10 25.90 25.90 0.0M
2022-11-08 26.10 26.25 25.50 25.95 0.0M
2022-11-07 26.15 26.35 26.05 26.35 0.0M
2022-11-04 26.20 26.50 26.10 26.40 0.0M
2022-11-03 26.10 26.45 26.05 26.40 0.0M
2022-11-02 26.35 26.45 26.25 26.45 0.0M
2022-11-01 26.40 26.40 26.15 26.25 0.0M
2022-10-31 27.40 27.40 26.50 26.50 0.0M
2022-10-28 27.50 27.50 26.80 26.80 0.0M
2022-10-27 27.90 27.90 27.30 27.50 0.0M
2022-10-26 26.35 28.30 26.35 27.85 0.0M
2022-10-25 25.95 25.95 25.00 25.80 0.0M
2022-10-24 24.20 25.50 24.00 25.50 0.0M
2022-10-21 24.00 25.00 23.30 24.80 0.0M
2022-10-20 23.45 24.50 23.00 24.50 0.0M
2022-10-19 23.10 23.60 22.60 23.60 0.0M
2022-10-18 22.60 23.50 22.60 23.50 0.0M
2022-10-17 22.50 22.65 22.10 22.50 0.0M
2022-10-14 22.75 22.80 22.25 22.70 0.0M
2022-10-13 23.15 23.55 22.00 22.80 0.0M
2022-10-12 23.25 23.85 22.70 23.70 0.0M
2022-10-11 24.55 24.55 23.40 23.75 0.0M
2022-10-07 25.20 25.20 24.85 25.00 0.0M
2022-10-06 25.50 25.50 25.40 25.50 0.0M
2022-10-05 26.15 26.15 25.55 25.55 0.0M
2022-10-04 25.90 25.90 25.20 25.80 0.0M
2022-10-03 25.20 25.95 25.20 25.85 0.0M
2022-09-30 25.50 26.05 25.00 26.05 0.0M
2022-09-29 26.55 26.60 26.10 26.10 0.0M
2022-09-28 26.20 26.50 25.80 26.30 0.0M
2022-09-27 26.30 26.55 25.80 26.55 0.0M
2022-09-26 25.50 26.60 25.20 26.10 0.0M
2022-09-23 25.95 25.95 24.85 25.20 0.0M
2022-09-22 25.80 25.95 25.60 25.95 0.0M
2022-09-21 26.45 26.45 26.00 26.00 0.0M
2022-09-20 26.55 26.85 26.10 26.45 0.0M
2022-09-19 27.20 27.20 25.90 26.55 0.0M
2022-09-16 27.80 28.00 27.20 27.20 0.0M
2022-09-15 27.80 28.65 27.70 28.15 0.0M
2022-09-14 27.40 27.85 27.40 27.80 0.0M
2022-09-13 28.10 28.20 28.10 28.15 0.0M
2022-09-12 27.90 28.85 27.70 28.60 0.0M
2022-09-08 28.15 28.90 28.15 28.50 0.0M
2022-09-07 28.80 28.90 28.55 28.60 0.0M
2022-09-06 29.00 29.00 28.70 28.90 0.0M
2022-09-05 28.90 29.20 28.60 28.80 0.0M
2022-09-02 28.90 29.10 28.70 28.80 0.0M
2022-09-01 29.10 29.25 28.70 28.70 0.0M
2022-08-31 29.10 29.40 28.90 29.35 0.0M
2022-08-30 29.25 29.45 28.70 29.00 0.0M
2022-08-29 29.30 29.30 29.05 29.20 0.0M
2022-08-26 29.50 29.55 29.15 29.30 0.0M
2022-08-25 29.15 29.55 29.10 29.50 0.0M
2022-08-24 29.40 29.85 29.00 29.15 0.0M
2022-08-23 29.70 29.70 29.60 29.65 0.0M
2022-08-22 29.80 29.80 29.40 29.75 0.0M
2022-08-19 29.80 29.90 29.30 29.80 0.0M
2022-08-18 29.50 29.85 29.00 29.80 0.0M
2022-08-17 29.60 29.60 29.60 29.60 0.0M
2022-08-16 29.50 29.60 29.30 29.60 0.0M
2022-08-15 29.50 29.75 29.50 29.50 0.0M
2022-08-12 29.60 29.60 29.20 29.50 0.0M
2022-08-11 29.40 29.70 29.30 29.60 0.0M
2022-08-10 29.30 29.90 29.30 29.45 0.0M
2022-08-09 30.10 30.10 29.60 30.00 0.0M
2022-08-08 29.70 30.30 29.60 30.10 0.0M
2022-08-05 29.55 29.55 29.50 29.50 0.0M
2022-08-04 29.15 29.50 29.00 29.20 0.0M
2022-08-03 29.30 29.60 29.15 29.15 0.0M
2022-08-02 29.50 29.65 29.20 29.65 0.0M
2022-08-01 29.85 29.85 29.20 29.85 0.0M
2022-07-29 29.45 29.85 29.35 29.85 0.0M
2022-07-28 29.80 29.80 29.40 29.65 0.0M
2022-07-27 29.85 29.85 29.50 29.50 0.0M
2022-07-26 29.35 29.85 29.35 29.75 0.0M
2022-07-25 29.85 29.95 29.55 29.90 0.0M
2022-07-22 29.95 29.95 29.50 29.95 0.0M
2022-07-21 30.00 30.00 29.65 29.90 0.0M
2022-07-20 30.00 30.30 29.80 30.20 0.0M
2022-07-19 29.90 29.90 29.40 29.90 0.0M
2022-07-18 29.75 30.10 29.75 29.80 0.0M
2022-07-15 29.70 30.15 29.70 30.15 0.0M
2022-07-14 29.75 30.15 29.60 30.15 0.0M
2022-07-13 30.45 30.95 30.10 30.10 0.0M
2022-07-12 29.90 29.90 29.60 29.85 0.0M
2022-07-11 30.00 30.15 30.00 30.05 0.0M
2022-07-08 29.90 30.25 29.60 30.00 0.0M
2022-07-07 29.70 29.90 29.50 29.90 0.0M
2022-07-06 29.90 29.90 29.25 29.70 0.0M
2022-07-05 29.60 29.95 29.60 29.95 0.0M
2022-07-04 29.80 29.95 29.10 29.50 0.0M
2022-07-01 29.00 30.40 29.00 29.55 0.0M
2022-06-30 29.50 29.50 29.40 29.50 0.0M
2022-06-29 30.10 30.10 29.50 30.10 0.0M
2022-06-28 29.85 30.80 29.85 29.95 0.0M
2022-06-27 29.10 30.20 29.10 29.90 0.0M
2022-06-24 28.95 29.50 28.95 29.40 0.0M
2022-06-23 29.00 29.00 28.60 28.95 0.0M
2022-06-22 29.30 29.85 29.00 29.00 0.0M
2022-06-21 30.30 30.30 29.70 29.85 0.0M
2022-06-20 30.50 30.50 29.50 29.50 0.0M
2022-06-17 30.00 31.00 30.00 30.60 0.0M
2022-06-16 31.00 31.00 30.10 30.10 0.0M
2022-06-15 30.90 30.90 30.60 30.60 0.0M
2022-06-14 30.95 30.95 30.65 30.75 0.0M
2022-06-13 31.50 31.50 30.85 30.85 0.0M
2022-06-10 31.60 31.90 31.45 31.70 0.0M
2022-06-09 31.85 32.00 31.85 31.90 0.0M
2022-06-08 32.20 32.20 31.80 32.00 0.0M
2022-06-07 31.65 31.95 31.50 31.95 0.0M
2022-06-06 32.55 32.80 31.60 32.15 0.0M
2022-06-02 33.20 33.20 32.50 33.00 0.0M
2022-06-01 32.90 33.25 32.70 33.20 0.0M
2022-05-31 34.00 34.00 32.80 32.90 0.0M
2022-05-30 34.50 34.60 33.50 34.00 0.0M
2022-05-27 32.10 35.50 32.10 33.50 0.0M
2022-05-26 30.30 33.00 30.30 33.00 0.0M
2022-05-25 27.30 30.00 27.30 30.00 0.0M
2022-05-24 27.15 27.35 27.10 27.30 0.0M
2022-05-23 27.00 27.35 27.00 27.35 0.0M
2022-05-20 26.95 27.00 26.80 26.95 0.0M
2022-05-19 26.90 26.95 26.50 26.95 0.0M
2022-05-18 27.00 27.20 26.85 27.00 0.0M
2022-05-17 27.35 27.40 26.80 27.00 0.0M
2022-05-16 27.20 27.20 26.75 26.80 0.0M
2022-05-13 27.40 27.40 26.95 27.10 0.0M
2022-05-12 27.20 27.25 26.80 26.80 0.0M
2022-05-11 27.00 27.35 27.00 27.25 0.0M
2022-05-10 26.75 27.55 26.75 27.50 0.0M
2022-05-09 27.95 27.95 26.80 26.90 0.0M
2022-05-06 27.55 28.15 27.20 28.05 0.0M
2022-05-05 27.90 28.35 27.90 28.25 0.0M
2022-05-04 28.00 28.05 27.70 27.90 0.0M
2022-05-03 27.45 28.15 27.45 28.05 0.0M
2022-04-29 27.15 27.50 27.15 27.45 0.0M
2022-04-28 26.50 27.40 26.50 27.40 0.0M
2022-04-27 27.60 27.60 26.80 27.10 0.0M
2022-04-25 28.65 28.65 27.60 28.50 0.0M
2022-04-22 29.20 29.70 29.15 29.40 0.0M
2022-04-21 29.95 30.30 29.70 29.75 0.0M
2022-04-20 29.15 29.85 29.15 29.70 0.0M
2022-04-19 28.75 29.30 28.75 29.15 0.0M
2022-04-18 29.00 29.00 28.00 28.25 0.0M
2022-04-15 29.95 29.95 29.10 29.20 0.0M
2022-04-14 29.25 30.00 28.80 29.70 0.0M
2022-04-13 29.70 29.90 29.20 29.20 0.0M
2022-04-12 30.25 30.25 29.40 29.75 0.0M
2022-04-11 29.80 30.80 29.50 30.45 0.0M
2022-04-08 30.05 30.45 30.00 30.25 0.0M
2022-04-07 31.00 31.00 30.00 30.10 0.0M
2022-04-06 30.40 31.50 30.40 31.35 0.0M
2022-04-01 31.90 31.95 31.80 31.90 0.0M
2022-03-31 31.90 32.40 31.90 31.95 0.0M
2022-03-30 32.40 32.40 31.80 31.90 0.0M
2022-03-29 31.40 32.00 31.35 31.70 0.0M
2022-03-28 31.85 32.25 31.00 31.35 0.0M
2022-03-25 32.10 32.35 31.90 32.10 0.0M
2022-03-24 32.40 32.40 32.10 32.15 0.0M
2022-03-23 32.30 32.85 32.30 32.40 0.0M
2022-03-22 32.45 32.50 32.10 32.30 0.0M
2022-03-21 32.40 32.45 32.20 32.35 0.0M
2022-03-18 32.25 32.80 32.10 32.40 0.0M
2022-03-17 32.60 32.80 32.00 32.40 0.0M
2022-03-16 32.20 32.30 31.90 32.00 0.0M
2022-03-15 32.60 32.75 32.25 32.30 0.0M
2022-03-14 33.15 33.15 32.60 32.60 0.0M
2022-03-11 33.35 33.40 32.80 33.15 0.0M
2022-03-10 33.40 33.40 32.95 33.35 0.0M
2022-03-09 32.60 32.90 32.10 32.90 0.0M
2022-03-08 32.90 33.65 32.60 32.60 0.0M
2022-03-07 34.15 34.25 33.50 33.70 0.0M
2022-03-04 35.10 35.10 34.80 34.80 0.0M
2022-03-03 35.30 35.45 35.10 35.45 0.0M
2022-03-02 35.05 35.75 35.05 35.30 0.0M
2022-03-01 35.80 35.80 35.10 35.60 0.0M
2022-02-25 35.10 35.50 35.10 35.35 0.0M
2022-02-24 35.90 35.90 34.90 35.00 0.0M
2022-02-23 36.20 36.20 35.30 35.90 0.0M
2022-02-22 36.50 36.50 34.80 35.80 0.0M
2022-02-21 36.50 36.65 36.25 36.50 0.0M
2022-02-18 35.95 36.45 35.60 36.25 0.0M
2022-02-17 36.30 36.50 36.00 36.35 0.0M
2022-02-16 35.90 36.35 35.90 36.35 0.0M
2022-02-15 35.80 35.95 35.60 35.65 0.0M
2022-02-14 36.10 36.10 35.50 35.95 0.0M
2022-02-11 36.20 36.80 35.95 36.80 0.0M
2022-02-10 36.70 37.00 36.55 36.70 0.0M
2022-02-09 36.65 37.60 36.15 37.00 0.0M
2022-02-08 34.85 37.10 34.85 37.10 0.0M
2022-02-07 33.80 35.00 33.80 34.85 0.0M
2022-01-26 32.80 33.30 32.80 33.20 0.0M
2022-01-25 34.00 34.00 33.10 33.30 0.0M
2022-01-24 33.50 34.25 33.00 34.00 0.0M
2022-01-21 34.25 34.25 33.65 33.85 0.0M
2022-01-20 34.90 35.25 34.25 34.25 0.0M
2022-01-19 35.05 35.05 34.60 34.90 0.0M
2022-01-18 35.05 35.50 35.05 35.20 0.0M
2022-01-17 35.00 35.30 35.00 35.30 0.0M
2022-01-14 35.30 35.30 34.80 35.00 0.0M
2022-01-13 35.20 35.70 35.10 35.30 0.0M
2022-01-12 35.55 35.65 35.40 35.55 0.0M
2022-01-11 35.60 35.65 35.00 35.20 0.0M
2022-01-10 35.20 35.90 35.20 35.80 0.0M
2022-01-07 36.30 36.30 35.70 35.80 0.0M
2022-01-06 36.10 36.30 36.10 36.30 0.0M
2022-01-05 36.40 36.90 36.35 36.40 0.0M
2022-01-04 36.90 36.90 36.25 36.40 0.0M
2022-01-03 36.90 36.90 36.00 36.50 0.0M