中化合成

1762
🏛️ 中国台湾 →
26.00
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 25.85 26.40 25.80 26.00 0.1M
2025-09-25 25.60 26.40 25.60 25.85 0.1M
2025-09-24 25.50 25.60 25.45 25.55 0.1M
2025-09-23 25.55 25.55 25.30 25.45 0.1M
2025-09-22 25.60 25.60 25.45 25.55 0.1M
2025-09-19 25.55 25.60 25.45 25.55 0.1M
2025-09-18 25.70 25.85 25.55 25.55 0.1M
2025-09-17 25.65 25.70 25.50 25.65 0.1M
2025-09-16 25.60 25.75 25.40 25.65 0.1M
2025-09-15 25.90 25.90 25.60 25.70 0.1M
2025-09-12 26.05 26.20 25.90 25.95 0.1M
2025-09-11 27.50 27.50 26.00 26.00 0.4M
2025-09-10 27.60 27.80 27.40 27.50 0.1M
2025-09-09 27.75 27.90 27.55 27.70 0.1M
2025-09-08 27.75 28.05 27.75 27.95 0.1M
2025-09-05 27.80 28.15 27.80 28.15 0.1M
2025-09-04 28.40 28.50 27.90 28.10 0.1M
2025-09-03 28.10 28.35 27.70 28.00 0.1M
2025-09-02 28.10 28.10 27.60 27.85 0.0M
2025-09-01 28.00 28.20 27.65 27.65 0.1M
2025-08-29 28.00 28.40 27.95 28.05 0.1M
2025-08-28 27.70 28.00 27.50 27.75 0.1M
2025-08-27 28.00 28.05 27.35 27.60 0.2M
2025-08-26 27.75 28.35 27.75 28.00 0.0M
2025-08-25 27.70 28.00 27.60 27.80 0.0M
2025-08-22 27.60 27.85 27.50 27.55 0.1M
2025-08-21 27.60 27.95 27.55 27.70 0.0M
2025-08-20 27.50 27.60 27.45 27.55 0.1M
2025-08-19 27.85 27.85 27.55 27.55 0.1M
2025-08-18 28.35 28.60 27.80 27.85 0.1M
2025-08-15 28.00 28.00 27.70 28.00 0.1M
2025-08-14 27.20 28.20 27.20 28.00 0.1M
2025-08-13 28.25 28.65 27.95 27.95 0.1M
2025-08-12 28.40 28.75 28.25 28.50 0.0M
2025-08-11 29.00 29.00 28.30 28.50 0.1M
2025-08-08 29.05 29.45 29.05 29.25 0.1M
2025-08-07 29.80 29.80 29.40 29.55 0.0M
2025-08-06 30.10 30.50 29.85 30.00 0.1M
2025-08-05 28.65 30.10 28.65 29.90 0.2M
2025-08-04 28.35 28.50 28.30 28.50 0.0M
2025-08-01 28.10 28.75 27.95 28.30 0.0M
2025-07-31 28.05 28.30 27.80 28.10 0.0M
2025-07-30 28.50 28.50 28.00 28.10 0.0M
2025-07-29 28.00 28.15 28.00 28.15 0.0M
2025-07-28 28.20 28.30 28.00 28.30 0.0M
2025-07-25 28.35 28.40 28.25 28.30 0.0M
2025-07-24 28.35 28.40 28.25 28.30 0.0M
2025-07-23 28.70 28.70 28.20 28.45 0.1M
2025-07-22 28.30 28.30 28.00 28.30 0.0M
2025-07-21 28.25 28.45 28.25 28.35 0.0M
2025-07-18 28.45 28.50 28.20 28.20 0.0M
2025-07-17 27.65 28.50 27.65 28.45 0.1M
2025-07-16 27.65 27.90 27.50 27.65 0.0M
2025-07-15 27.85 27.90 27.60 27.60 0.1M
2025-07-14 27.60 27.95 27.40 27.60 0.1M
2025-07-11 26.95 28.70 26.75 27.75 0.4M
2025-07-10 26.20 26.20 26.00 26.10 0.0M
2025-07-09 26.20 26.60 26.20 26.25 0.0M
2025-07-08 26.25 26.75 26.05 26.55 0.0M
2025-07-07 26.05 26.55 26.05 26.20 0.0M
2025-07-04 27.25 27.25 26.40 26.40 0.0M
2025-07-03 26.55 27.90 26.55 27.25 0.1M
2025-07-02 26.05 26.50 26.05 26.50 0.0M
2025-07-01 25.85 26.50 25.85 26.25 0.1M
2025-06-30 25.70 25.95 25.70 25.80 0.0M
2025-06-27 26.10 26.15 25.70 25.90 0.0M
2025-06-26 25.60 26.20 25.60 26.00 0.1M
2025-06-25 25.50 25.85 25.50 25.55 0.0M
2025-06-24 25.55 25.60 25.10 25.50 0.1M
2025-06-23 26.00 26.30 25.00 25.10 0.2M
2025-06-20 26.50 26.55 26.00 26.20 0.1M
2025-06-19 27.25 27.25 26.85 26.85 0.1M
2025-06-18 27.40 27.45 27.15 27.15 0.0M
2025-06-17 27.55 27.55 27.35 27.35 0.0M
2025-06-16 27.50 27.55 27.20 27.50 0.1M
2025-06-13 28.00 28.35 27.80 27.80 0.1M
2025-06-12 28.20 28.40 28.15 28.20 0.1M
2025-06-11 28.50 28.50 28.05 28.40 0.1M
2025-06-10 28.50 28.80 28.50 28.50 0.0M
2025-06-09 29.15 29.15 28.50 28.65 0.0M
2025-06-06 28.65 28.95 28.65 28.65 0.0M
2025-06-05 29.10 29.15 28.65 28.65 0.0M
2025-06-04 29.10 29.25 29.05 29.15 0.0M
2025-06-03 29.35 29.50 28.80 29.00 0.1M
2025-06-02 29.55 29.65 28.85 29.00 0.1M
2025-05-29 29.85 29.85 29.10 29.25 0.1M
2025-05-28 29.55 29.55 29.20 29.30 0.1M
2025-05-27 29.50 29.65 29.50 29.55 0.0M
2025-05-26 29.25 29.50 29.25 29.50 0.0M
2025-05-23 29.35 29.35 29.25 29.30 0.1M
2025-05-22 29.55 29.55 29.35 29.40 0.0M
2025-05-21 29.15 29.80 29.10 29.55 0.1M
2025-05-20 29.00 29.60 28.90 29.10 0.1M
2025-05-19 29.00 30.35 28.90 28.90 0.3M
2025-05-16 29.05 29.25 29.00 29.05 0.1M
2025-05-15 28.85 28.85 28.60 28.85 0.0M
2025-05-14 28.95 29.25 28.80 28.85 0.2M
2025-05-13 29.50 29.50 29.15 29.30 0.1M
2025-05-12 29.40 29.45 29.30 29.45 0.0M
2025-05-09 29.50 29.50 28.50 29.40 0.1M
2025-05-08 29.30 29.45 29.20 29.40 0.1M
2025-05-07 28.50 29.40 28.40 29.25 0.2M
2025-05-06 28.40 28.50 28.10 28.50 0.1M
2025-05-05 29.25 29.25 28.30 28.60 0.1M
2025-05-02 29.50 29.50 29.20 29.25 0.1M
2025-04-30 29.00 29.45 29.00 29.15 0.1M
2025-04-29 28.50 29.05 28.45 29.00 0.1M
2025-04-28 28.95 29.00 28.40 28.50 0.0M
2025-04-25 28.10 28.80 28.10 28.65 0.1M
2025-04-24 28.05 28.20 27.85 28.10 0.1M
2025-04-23 27.95 28.35 27.60 28.20 0.1M
2025-04-22 27.25 27.90 27.25 27.60 0.0M
2025-04-21 27.80 28.35 27.50 27.95 0.1M
2025-04-18 27.80 28.20 27.80 28.05 0.0M
2025-04-17 27.85 27.90 27.40 27.85 0.1M
2025-04-16 28.20 28.30 27.90 27.90 0.1M
2025-04-15 26.55 28.30 26.55 28.20 0.2M
2025-04-14 26.15 27.00 26.15 26.30 0.1M
2025-04-11 26.05 26.50 25.70 26.15 0.1M
2025-04-10 25.80 26.10 25.80 26.10 0.2M
2025-04-09 25.90 25.90 23.50 23.75 0.4M
2025-04-08 26.00 26.80 25.30 26.10 0.5M
2025-04-07 28.10 28.10 28.10 28.10 0.2M
2025-04-02 31.00 31.20 30.50 31.20 0.1M
2025-04-01 30.50 31.10 30.50 30.90 0.0M
2025-03-31 32.05 32.25 30.20 30.40 0.4M
2025-03-28 33.15 33.25 32.25 32.25 0.1M
2025-03-27 33.40 33.75 33.20 33.40 0.1M
2025-03-26 33.55 33.95 33.35 33.95 0.1M
2025-03-25 33.20 33.70 33.20 33.45 0.1M
2025-03-24 33.35 33.35 33.05 33.15 0.0M
2025-03-21 33.20 33.35 33.10 33.20 0.1M
2025-03-20 32.95 33.00 32.85 33.00 0.1M
2025-03-19 32.75 33.05 32.75 32.90 0.1M
2025-03-18 32.95 33.10 32.75 32.80 0.1M
2025-03-17 32.95 33.10 32.85 32.85 0.1M
2025-03-14 32.85 33.05 32.50 32.95 0.2M
2025-03-13 33.50 33.50 32.75 32.80 0.2M
2025-03-12 34.00 34.05 33.30 33.30 0.1M
2025-03-11 33.90 34.00 32.85 34.00 0.2M
2025-03-10 35.05 35.20 34.50 34.60 0.1M
2025-03-07 34.95 35.20 34.50 35.05 0.1M
2025-03-06 35.10 35.45 34.90 34.95 0.1M
2025-03-05 34.85 35.25 34.85 35.10 0.1M
2025-03-04 34.75 34.80 34.05 34.55 0.1M
2025-03-03 35.40 35.40 34.85 34.85 0.1M
2025-02-27 36.10 36.20 35.35 35.40 0.1M
2025-02-26 35.80 36.20 35.80 36.10 0.1M
2025-02-25 35.90 36.35 35.80 36.10 0.1M
2025-02-24 35.45 36.15 35.45 35.90 0.1M
2025-02-21 35.55 35.60 35.45 35.45 0.1M
2025-02-20 35.30 35.35 35.20 35.35 0.0M
2025-02-19 34.95 35.55 34.90 35.35 0.1M
2025-02-18 34.95 35.10 34.90 34.90 0.1M
2025-02-17 35.15 35.40 34.80 34.95 0.1M
2025-02-14 34.15 35.15 34.15 35.00 0.2M
2025-02-13 33.95 34.10 33.85 34.10 0.1M
2025-02-12 33.85 34.10 33.70 33.75 0.1M
2025-02-11 34.20 34.20 33.70 33.70 0.1M
2025-02-10 34.50 34.70 34.30 34.35 0.1M
2025-02-07 33.95 34.60 33.95 34.25 0.1M
2025-02-06 33.45 33.95 33.30 33.80 0.1M
2025-02-05 33.45 33.50 33.00 33.25 0.2M
2025-02-04 33.75 33.80 33.25 33.40 0.1M
2025-02-03 32.90 33.65 32.70 33.30 0.1M
2025-01-22 33.20 33.30 33.00 33.05 0.1M
2025-01-21 33.40 33.60 33.05 33.20 0.1M
2025-01-20 33.00 33.35 33.00 33.35 0.1M
2025-01-17 33.25 33.25 32.95 33.00 0.1M
2025-01-16 33.60 33.60 33.00 33.20 0.1M
2025-01-15 33.00 33.20 32.95 33.10 0.1M
2025-01-14 33.00 33.20 32.75 33.15 0.1M
2025-01-13 33.20 34.25 32.85 33.15 0.2M
2025-01-10 34.05 34.80 33.05 33.20 0.2M
2025-01-09 35.00 35.45 34.25 34.30 0.3M
2025-01-08 33.10 34.95 33.10 34.70 0.3M
2025-01-07 33.60 33.60 32.90 33.15 0.1M
2025-01-06 33.40 34.45 33.40 33.45 0.1M
2025-01-03 33.90 33.95 33.35 33.40 0.1M
2025-01-02 33.90 34.05 33.80 33.95 0.1M