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
2024-12-31 39.20 39.40 38.80 39.40 0.2M
2024-12-30 39.60 39.70 39.10 39.10 0.0M
2024-12-27 40.10 40.10 39.60 39.75 0.3M
2024-12-26 40.35 40.90 40.00 40.00 0.0M
2024-12-25 40.35 40.35 39.85 40.15 0.0M
2024-12-24 40.15 40.65 39.80 39.85 0.0M
2024-12-23 39.95 40.35 39.90 39.90 0.0M
2024-12-20 40.30 40.50 39.65 39.75 0.0M
2024-12-19 40.10 40.50 39.90 40.15 0.0M
2024-12-18 40.55 40.80 40.10 40.50 0.2M
2024-12-17 40.45 40.95 40.40 40.70 0.0M
2024-12-16 41.75 41.90 40.45 40.45 0.0M
2024-12-13 42.60 42.80 41.75 41.75 0.0M
2024-12-12 42.90 43.65 42.35 42.35 0.0M
2024-12-11 43.15 43.45 42.50 42.75 0.0M
2024-12-10 43.25 44.40 43.10 43.10 0.0M
2024-12-09 44.40 44.45 43.15 43.20 0.0M
2024-12-06 45.45 45.80 44.25 44.35 0.0M
2024-12-05 46.65 47.00 45.00 45.00 0.0M
2024-12-04 44.60 47.00 44.30 46.25 0.0M
2024-12-03 44.15 44.60 43.10 43.70 0.0M
2024-12-02 44.30 44.50 43.70 43.95 0.0M
2024-11-29 43.60 44.20 43.00 43.95 0.0M
2024-11-28 44.70 46.45 43.55 43.55 0.0M
2024-11-27 46.05 47.30 44.85 44.85 0.0M
2024-11-26 46.10 47.00 45.45 46.00 0.0M
2024-11-25 47.00 49.30 46.00 46.35 0.0M
2024-11-22 42.00 45.90 42.00 45.40 0.0M
2024-11-21 40.00 42.40 40.00 41.80 0.0M
2024-11-20 40.65 40.95 39.85 39.85 0.0M
2024-11-19 40.10 40.70 39.80 40.50 0.0M
2024-11-18 40.05 40.20 39.40 39.60 0.0M
2024-11-15 39.90 40.60 39.80 40.25 0.0M
2024-11-14 40.15 40.35 39.35 39.40 0.0M
2024-11-13 40.20 40.55 39.90 40.05 0.0M
2024-11-12 43.20 43.20 40.25 40.35 0.0M
2024-11-11 44.65 45.00 43.20 43.50 0.0M
2024-11-08 45.15 45.20 44.20 44.25 0.0M
2024-11-07 44.85 45.30 44.20 44.75 0.0M
2024-11-06 43.95 44.75 43.60 44.40 0.0M
2024-11-05 42.75 44.45 42.75 43.65 0.0M
2024-11-04 42.10 43.10 42.05 42.50 0.0M
2024-11-01 42.25 42.40 41.15 42.30 0.0M
2024-10-30 42.55 43.45 42.35 42.35 0.0M
2024-10-29 43.10 43.10 42.30 42.30 0.4M
2024-10-28 44.00 44.75 42.90 43.20 0.0M
2024-10-25 44.45 44.45 43.35 43.65 0.0M
2024-10-24 44.70 44.70 43.20 43.50 0.0M
2024-10-23 45.35 45.50 44.55 44.80 0.0M
2024-10-22 44.85 45.65 44.35 44.90 0.0M
2024-10-21 44.20 45.25 44.15 44.70 0.0M
2024-10-18 45.35 45.65 44.15 44.15 0.0M
2024-10-17 45.15 45.80 45.15 45.25 0.0M
2024-10-16 45.05 45.60 45.00 45.00 0.0M
2024-10-15 45.70 46.95 45.35 45.35 0.0M
2024-10-14 46.20 46.25 44.90 45.45 0.0M
2024-10-11 47.25 47.65 46.00 46.20 0.0M
2024-10-09 49.45 50.20 47.10 47.10 0.0M
2024-10-08 47.30 51.40 47.10 49.70 0.0M
2024-10-07 47.90 47.90 47.25 47.25 0.0M
2024-10-04 47.95 48.35 47.40 47.50 0.0M
2024-10-01 48.00 49.85 47.90 47.95 0.0M
2024-09-30 48.10 48.45 47.15 48.00 0.4M
2024-09-27 49.30 49.30 48.05 48.05 0.0M
2024-09-26 50.70 50.70 48.60 48.95 0.0M
2024-09-25 50.80 51.50 49.50 49.50 0.0M
2024-09-24 50.60 51.80 50.20 50.50 1.3M
2024-09-23 52.00 52.40 49.60 50.60 0.0M
2024-09-20 52.00 52.50 50.50 52.50 0.0M
2024-09-19 44.35 48.00 43.50 47.75 0.0M
2024-09-18 45.55 45.65 44.30 44.30 0.0M
2024-09-16 46.20 46.20 45.45 45.50 0.0M
2024-09-13 47.05 47.05 45.90 46.00 0.0M
2024-09-12 44.75 47.00 44.35 46.60 0.0M
2024-09-11 45.35 45.35 44.20 44.20 0.0M
2024-09-10 47.10 48.70 44.70 44.90 0.0M
2024-09-09 45.20 46.70 44.65 46.00 0.0M
2024-09-06 48.20 48.55 44.80 45.60 0.0M
2024-09-05 42.60 46.25 42.60 45.95 0.0M
2024-09-04 43.35 43.55 42.05 42.05 0.0M
2024-09-03 45.55 47.05 45.20 46.00 0.0M
2024-09-02 46.70 46.70 45.80 45.85 0.0M
2024-08-30 44.65 47.40 44.40 46.40 0.0M
2024-08-29 44.75 45.00 44.20 44.40 0.0M
2024-08-28 45.00 45.20 44.45 44.80 0.0M
2024-08-27 45.20 45.60 44.90 44.95 0.0M
2024-08-26 45.40 45.85 44.85 45.45 0.0M
2024-08-23 45.10 45.40 44.45 45.40 0.0M
2024-08-22 45.50 45.75 45.05 45.40 0.0M
2024-08-21 45.55 46.40 45.30 45.30 0.0M
2024-08-20 45.85 46.60 45.60 45.75 0.0M
2024-08-19 45.25 45.50 45.00 45.45 0.0M
2024-08-16 45.80 46.30 45.10 45.25 0.0M
2024-08-15 45.00 45.50 44.45 45.20 0.0M
2024-08-14 45.40 45.90 44.80 44.90 0.0M
2024-08-13 44.65 45.30 44.00 45.10 0.0M
2024-08-12 44.30 45.50 44.05 44.30 0.0M
2024-08-09 45.40 45.50 43.80 44.05 0.0M
2024-08-08 43.75 43.90 42.60 43.25 0.0M
2024-08-07 44.25 44.25 42.15 43.90 0.0M
2024-08-06 39.50 41.05 36.10 40.25 0.0M
2024-08-05 41.70 42.00 40.10 40.10 0.0M
2024-08-02 46.35 46.50 44.55 44.55 0.0M
2024-08-01 46.75 47.25 46.50 46.70 0.0M
2024-07-31 46.00 46.30 45.50 46.00 0.0M
2024-07-30 45.30 46.40 45.05 46.30 0.0M
2024-07-29 47.65 48.50 45.30 45.30 0.0M
2024-07-26 45.45 47.90 45.30 47.60 0.0M
2024-07-23 48.00 48.60 47.55 47.75 0.0M
2024-07-22 49.85 49.85 47.00 47.25 0.0M
2024-07-19 52.70 52.70 49.85 49.85 0.0M
2024-07-18 53.00 53.70 52.20 52.60 0.0M
2024-07-17 52.90 53.80 52.60 53.00 0.0M
2024-07-16 53.10 54.60 52.80 52.80 0.0M
2024-07-15 53.70 53.80 52.20 52.20 0.0M
2024-07-12 52.90 54.00 52.00 53.70 0.0M
2024-07-11 52.30 54.40 51.90 53.30 0.0M
2024-07-10 53.00 53.80 51.40 51.70 0.0M
2024-07-09 52.60 52.90 50.20 52.50 0.0M
2024-07-08 53.20 53.90 52.20 52.30 0.0M
2024-07-05 53.00 53.90 52.30 52.90 0.0M
2024-07-04 53.30 53.90 52.70 52.70 0.0M
2024-07-03 52.40 53.30 52.40 53.00 0.0M
2024-07-02 52.70 52.70 51.90 52.10 0.0M
2024-07-01 52.60 53.00 52.10 52.10 0.0M
2024-06-28 51.80 53.40 51.60 52.50 0.0M
2024-06-27 52.90 52.90 51.80 51.80 0.0M
2024-06-26 53.00 54.00 52.80 52.80 0.0M
2024-06-25 52.70 53.70 51.30 53.00 0.0M
2024-06-24 56.70 57.00 52.20 52.70 0.0M
2024-06-21 57.30 58.30 57.00 57.00 0.0M
2024-06-20 57.60 59.20 57.60 58.10 0.0M
2024-06-19 60.00 60.50 57.50 57.60 0.0M
2024-06-18 61.60 62.10 59.30 59.50 0.0M
2024-06-17 58.80 60.40 57.30 59.20 0.0M
2024-06-14 56.00 59.60 56.00 57.60 0.0M
2024-06-13 58.00 58.00 56.00 56.00 0.0M
2024-06-12 58.20 58.40 56.50 57.00 0.0M
2024-06-11 60.90 62.20 56.90 57.60 0.0M
2024-06-07 59.20 61.60 58.50 61.60 0.0M
2024-06-06 60.90 65.90 59.10 59.40 0.0M
2024-06-05 58.50 60.70 57.00 60.10 0.0M
2024-06-04 54.20 59.00 53.90 56.50 0.0M
2024-06-03 53.70 55.20 53.70 54.20 0.0M
2024-05-31 54.70 55.10 53.60 53.60 0.0M
2024-05-30 55.80 56.00 54.20 54.30 0.0M
2024-05-29 57.00 59.80 55.90 56.10 0.0M
2024-05-28 55.40 57.70 55.40 56.70 0.0M
2024-05-27 59.50 59.50 53.50 54.70 0.0M
2024-05-24 56.90 60.40 56.30 59.10 0.0M
2024-05-23 53.40 57.50 52.80 57.50 0.0M
2024-05-22 51.30 53.70 51.00 52.30 0.0M
2024-05-21 50.40 51.80 49.30 50.90 0.0M
2024-05-20 51.40 51.60 50.60 50.90 0.0M
2024-05-17 50.10 51.70 50.10 51.00 0.0M
2024-05-16 48.75 52.30 48.65 50.40 0.0M
2024-05-15 48.25 48.75 48.20 48.60 0.0M
2024-05-14 48.20 48.90 47.20 47.85 0.0M
2024-05-13 49.55 49.80 47.90 48.10 0.0M
2024-05-10 52.10 53.20 49.20 49.95 0.0M
2024-05-09 55.60 55.80 52.00 52.00 0.0M
2024-05-08 53.90 55.50 53.90 55.40 0.0M
2024-05-07 53.80 54.40 53.20 53.90 0.0M
2024-05-06 53.60 53.60 53.10 53.10 0.0M
2024-05-03 54.30 54.50 53.20 53.20 0.0M
2024-05-02 54.20 54.50 53.60 53.60 0.0M
2024-04-30 55.00 55.50 54.60 54.60 0.0M
2024-04-29 53.80 55.60 53.80 54.90 0.0M
2024-04-26 54.60 55.20 54.20 54.20 0.0M
2024-04-25 55.50 55.80 54.30 54.30 0.0M
2024-04-24 55.30 56.00 55.30 55.80 0.0M
2024-04-23 54.60 55.40 53.70 54.50 0.0M
2024-04-22 56.30 57.40 54.00 54.00 0.0M
2024-04-19 59.60 60.50 55.00 56.90 0.0M
2024-04-18 59.10 60.30 58.80 59.00 0.0M
2024-04-17 57.80 61.60 57.30 60.00 0.0M
2024-04-16 58.90 58.90 56.20 57.00 0.0M
2024-04-15 60.70 61.30 59.30 59.30 0.0M
2024-04-12 60.90 62.70 59.60 61.80 0.0M
2024-04-11 61.50 61.50 59.00 60.30 0.0M
2024-04-10 58.00 63.40 58.00 61.00 0.0M
2024-04-09 60.60 60.70 57.00 58.10 0.0M
2024-04-08 55.10 56.20 54.60 55.20 0.0M
2024-04-03 54.40 55.10 53.90 55.10 0.0M
2024-04-02 55.00 55.00 53.60 53.90 0.0M
2024-04-01 53.20 55.00 53.00 54.80 0.0M
2024-03-29 53.40 53.50 52.20 53.10 0.0M
2024-03-28 53.50 54.20 53.20 53.40 0.0M
2024-03-27 53.80 54.50 53.10 53.40 0.0M
2024-03-26 56.30 56.30 53.10 53.70 0.0M
2024-03-25 53.90 56.30 53.70 56.20 0.0M
2024-03-22 53.00 53.60 52.50 53.50 0.0M
2024-03-21 52.80 53.50 52.00 53.00 0.0M
2024-03-20 54.80 54.90 51.80 52.40 0.0M
2024-03-19 54.50 55.10 54.30 54.50 0.0M
2024-03-18 54.90 55.00 54.00 54.20 0.0M
2024-03-15 54.90 55.50 54.30 54.70 0.0M
2024-03-14 55.10 55.80 54.00 54.90 0.0M
2024-03-13 57.90 57.90 54.50 54.60 0.0M
2024-03-12 57.90 58.70 57.00 57.30 0.0M
2024-03-11 56.20 58.10 56.20 57.90 0.0M
2024-03-08 59.40 60.60 55.10 56.10 0.0M
2024-03-07 59.00 61.50 58.10 58.60 0.0M
2024-03-06 56.20 57.60 55.80 57.40 0.0M
2024-03-05 56.00 56.90 55.50 56.00 0.0M
2024-03-04 58.50 59.10 56.00 56.00 0.0M
2024-03-01 60.90 61.00 58.20 58.20 0.0M
2024-02-29 60.50 61.10 59.90 60.70 0.0M
2024-02-27 62.30 63.20 60.00 60.60 0.0M
2024-02-26 60.30 63.50 60.30 62.30 0.0M
2024-02-23 62.80 62.80 60.10 60.10 0.0M
2024-02-22 61.70 62.30 60.40 62.10 0.0M
2024-02-21 62.60 63.80 60.80 61.10 0.0M
2024-02-20 65.20 66.00 60.60 62.90 0.0M
2024-02-19 64.70 67.20 63.10 64.30 0.0M
2024-02-16 59.80 65.30 58.90 64.00 0.0M
2024-02-15 61.00 62.70 59.60 59.70 0.0M
2024-02-05 56.40 60.90 56.40 59.60 0.0M
2024-02-02 57.10 57.80 56.60 56.60 0.0M
2024-02-01 56.70 58.30 56.50 57.00 0.0M
2024-01-31 57.70 58.00 55.90 56.50 0.0M
2024-01-30 57.80 58.60 57.40 58.20 0.0M
2024-01-29 56.60 58.60 56.20 58.20 0.0M
2024-01-26 57.10 57.30 56.10 56.70 0.0M
2024-01-25 58.50 58.50 56.70 57.30 0.0M
2024-01-24 54.90 59.30 54.40 58.20 0.0M
2024-01-23 55.00 55.80 54.00 54.30 0.0M
2024-01-22 53.80 55.50 53.80 55.00 0.0M
2024-01-19 53.80 55.40 52.50 54.20 0.0M
2024-01-18 55.60 55.60 53.20 53.30 0.0M
2024-01-17 55.40 55.50 54.20 54.40 0.0M
2024-01-16 56.70 56.70 55.30 55.30 0.0M
2024-01-15 55.40 58.00 55.30 56.90 0.0M
2024-01-12 55.80 56.00 55.00 55.30 0.0M
2024-01-11 55.30 56.50 55.30 55.60 0.0M
2024-01-10 56.00 56.40 55.60 55.80 0.0M
2024-01-09 57.60 57.60 56.00 56.00 0.0M
2024-01-08 58.10 58.10 56.70 56.70 0.0M
2024-01-05 58.60 59.00 58.20 58.30 0.0M
2024-01-04 58.60 59.60 58.40 58.50 0.0M
2024-01-03 57.70 62.00 56.00 59.10 0.0M
2024-01-02 59.40 59.40 58.10 58.50 0.0M