承业医

4164
🏛️ 中国台湾 →
47.75
最后更新: 2025-10-02
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
2025-10-02 48.95 48.95 47.70 47.75 0.7M
2025-10-01 48.20 49.25 48.20 48.55 1.2M
2025-09-30 47.45 48.20 47.45 48.15 0.6M
2025-09-26 47.95 47.95 46.85 47.65 0.9M
2025-09-25 48.35 48.65 47.80 47.95 1.1M
2025-09-24 46.90 48.40 46.80 48.20 1.2M
2025-09-23 47.55 47.55 46.55 47.00 0.9M
2025-09-22 47.90 48.10 47.20 47.55 0.8M
2025-09-19 48.90 49.15 47.25 47.70 2.1M
2025-09-18 48.35 49.30 48.10 48.70 1.1M
2025-09-17 48.80 49.30 47.95 48.20 1.2M
2025-09-16 48.80 49.00 48.00 48.70 1.3M
2025-09-15 49.10 49.75 48.70 48.80 1.7M
2025-09-12 48.20 49.85 48.00 48.70 3.3M
2025-09-11 48.50 49.25 47.50 47.65 1.5M
2025-09-10 49.75 49.80 48.25 48.45 2.3M
2025-09-09 50.10 50.50 49.55 49.65 1.3M
2025-09-08 50.20 51.20 49.70 50.10 1.6M
2025-09-05 49.50 50.50 49.30 50.00 1.9M
2025-09-04 50.80 51.00 49.00 49.00 1.9M
2025-09-03 48.60 51.00 48.60 50.60 2.4M
2025-09-02 48.20 49.30 47.70 48.90 2.2M
2025-09-01 49.25 49.25 47.20 48.50 2.9M
2025-08-29 51.80 51.90 49.10 49.20 5.7M
2025-08-28 47.60 52.30 47.55 51.70 8.6M
2025-08-27 48.00 49.30 47.55 47.60 3.0M
2025-08-26 47.90 48.20 46.95 47.40 1.3M
2025-08-25 48.80 48.85 47.20 48.20 1.8M
2025-08-22 46.25 47.85 46.25 47.75 2.6M
2025-08-21 46.20 47.40 46.15 46.25 1.3M
2025-08-20 45.70 47.20 45.45 45.65 1.7M
2025-08-19 46.50 47.10 45.65 45.85 1.1M
2025-08-18 46.60 47.00 45.50 46.50 1.7M
2025-08-15 47.25 47.30 46.60 46.95 0.9M
2025-08-14 48.10 48.70 47.10 47.25 1.5M
2025-08-13 48.00 48.10 47.30 47.70 0.9M
2025-08-12 47.10 47.85 46.90 47.75 1.2M
2025-08-11 46.05 47.70 46.00 47.55 1.4M
2025-08-08 45.95 46.60 45.60 46.20 1.4M
2025-08-07 48.00 48.20 45.20 46.45 3.0M
2025-08-06 47.85 49.10 47.75 48.00 1.8M
2025-08-05 47.50 48.20 47.20 48.10 1.8M
2025-08-04 46.30 47.70 45.50 47.45 1.8M
2025-08-01 45.55 46.75 45.00 46.40 1.4M
2025-07-31 45.65 46.40 45.25 46.15 1.8M
2025-07-30 45.75 46.35 45.50 45.60 1.9M
2025-07-29 45.75 46.70 45.20 45.75 2.4M
2025-07-28 46.70 46.80 45.35 45.60 1.7M
2025-07-25 47.45 47.55 46.60 46.60 1.5M
2025-07-24 47.60 47.90 46.20 47.60 2.3M
2025-07-23 47.00 47.85 46.90 47.10 1.9M
2025-07-22 47.90 48.05 46.40 46.85 3.0M
2025-07-21 47.40 48.45 47.40 47.70 3.3M
2025-07-18 46.20 47.55 45.90 46.90 2.9M
2025-07-17 45.50 47.00 45.15 46.20 2.5M
2025-07-16 44.45 45.70 44.30 45.35 1.4M
2025-07-15 44.60 45.00 44.30 44.45 0.6M
2025-07-14 44.80 45.55 44.70 44.70 0.9M
2025-07-11 45.40 45.65 44.70 44.95 1.6M
2025-07-10 44.85 45.75 44.65 44.75 1.2M
2025-07-09 43.10 45.90 42.90 44.60 1.5M
2025-07-08 44.00 44.00 42.90 43.05 1.2M
2025-07-07 44.10 44.85 43.15 43.95 0.9M
2025-07-04 44.50 44.50 43.70 43.90 1.4M
2025-07-03 45.10 45.15 44.00 44.30 1.6M
2025-07-02 44.70 45.60 44.45 44.80 0.9M
2025-07-01 45.10 45.15 44.40 44.70 1.1M
2025-06-30 45.35 45.50 44.80 44.95 1.1M
2025-06-27 46.75 47.20 45.15 45.35 2.0M
2025-06-26 46.25 46.95 46.25 46.40 1.3M
2025-06-25 47.30 47.85 46.85 47.30 2.0M
2025-06-24 48.70 48.75 46.50 46.95 3.8M
2025-06-23 48.45 49.05 47.50 48.45 1.8M
2025-06-20 48.70 49.35 47.60 48.45 3.1M
2025-06-19 50.20 50.30 46.00 47.90 8.3M
2025-06-18 50.80 51.50 49.60 50.00 5.7M
2025-06-17 50.60 51.40 49.35 50.90 6.7M
2025-06-16 48.65 51.30 48.65 50.30 5.7M
2025-06-13 49.20 51.10 48.60 49.00 7.4M
2025-06-12 47.50 50.30 46.60 49.80 8.4M
2025-06-11 46.00 46.20 44.30 46.00 3.4M
2025-06-10 46.40 46.95 45.90 46.30 1.8M
2025-06-09 47.10 47.35 45.70 46.35 1.9M
2025-06-06 47.75 48.15 46.40 46.50 1.5M
2025-06-05 46.95 47.70 46.20 47.55 2.4M
2025-06-04 45.20 46.90 44.85 46.90 3.4M
2025-06-03 44.75 45.20 43.90 44.80 1.9M
2025-06-02 43.35 44.70 43.00 44.40 1.1M
2025-05-29 44.15 44.30 43.25 43.50 0.7M
2025-05-28 43.85 44.60 43.10 43.80 1.1M
2025-05-27 42.20 43.80 42.20 42.80 0.9M
2025-05-26 42.00 42.50 41.70 42.40 0.4M
2025-05-23 42.40 42.85 42.10 42.20 0.5M
2025-05-22 43.80 44.00 42.20 42.30 1.6M
2025-05-21 41.80 44.85 41.80 44.10 3.8M
2025-05-20 41.70 41.85 41.20 41.40 0.3M
2025-05-19 41.80 41.80 41.35 41.60 0.4M
2025-05-16 41.65 42.15 41.20 41.60 0.7M
2025-05-15 42.55 42.60 41.15 41.55 0.9M
2025-05-14 41.80 43.10 41.80 42.70 0.8M
2025-05-13 42.90 43.30 41.75 41.75 1.3M
2025-05-12 42.90 43.60 42.85 42.90 0.6M
2025-05-09 42.70 43.00 42.25 42.65 0.5M
2025-05-08 43.40 43.40 41.90 42.70 1.7M
2025-05-07 43.30 44.75 43.30 44.05 0.9M
2025-05-06 42.70 43.50 42.65 43.30 0.6M
2025-05-05 43.00 43.60 41.70 43.05 1.1M
2025-05-02 43.50 43.60 42.60 42.85 0.9M
2025-04-30 43.90 45.20 42.60 43.15 1.4M
2025-04-29 43.45 44.15 43.15 44.00 0.9M
2025-04-28 43.00 43.25 42.75 43.15 0.4M
2025-04-25 42.75 43.50 42.30 42.80 0.8M
2025-04-24 43.00 43.10 41.95 42.05 0.6M
2025-04-23 42.00 42.85 41.90 42.70 0.8M
2025-04-22 41.35 42.20 40.75 41.30 0.8M
2025-04-21 43.00 43.35 41.00 41.35 1.6M
2025-04-18 44.20 44.30 43.30 43.40 1.0M
2025-04-17 43.45 44.20 42.95 43.90 1.0M
2025-04-16 43.90 44.35 43.40 43.50 1.1M
2025-04-15 42.45 44.95 42.45 44.65 2.5M
2025-04-14 41.00 42.50 40.65 42.05 2.2M
2025-04-11 38.00 40.85 35.50 40.65 3.7M
2025-04-10 39.35 39.35 39.35 39.35 0.4M
2025-04-09 35.85 37.10 35.80 35.80 5.7M
2025-04-08 39.75 39.75 39.75 39.75 1.5M
2025-04-07 44.15 44.15 44.15 44.15 0.1M
2025-04-02 48.75 49.30 47.95 49.05 1.3M
2025-04-01 48.35 49.70 48.00 49.10 1.0M
2025-03-31 49.55 49.80 46.90 47.50 3.1M
2025-03-28 51.80 52.50 49.95 50.60 2.4M
2025-03-27 52.20 53.00 51.50 52.80 1.3M
2025-03-26 51.10 53.80 51.10 52.80 2.6M
2025-03-25 51.50 52.20 50.70 50.70 1.1M
2025-03-24 52.50 52.80 51.00 51.30 0.9M
2025-03-21 51.60 53.30 51.60 52.20 1.2M
2025-03-20 51.70 52.40 51.40 51.80 1.5M
2025-03-19 52.60 52.70 51.30 51.50 1.7M
2025-03-18 51.30 52.70 50.40 52.40 2.1M
2025-03-17 50.10 51.50 49.20 50.90 1.7M
2025-03-14 49.80 50.90 49.30 50.00 1.1M
2025-03-13 51.90 52.50 49.50 49.50 2.9M
2025-03-12 52.00 52.60 51.50 51.60 1.4M
2025-03-11 52.00 52.60 49.90 51.50 4.3M
2025-03-10 52.90 54.50 52.80 52.90 2.4M
2025-03-07 54.70 56.40 52.60 52.60 6.2M
2025-03-06 57.30 57.30 54.80 55.30 5.9M
2025-03-05 57.80 57.80 56.40 57.40 2.4M
2025-03-04 56.90 58.40 55.00 57.80 8.1M
2025-03-03 57.50 58.60 56.10 56.90 3.8M
2025-02-27 56.70 58.60 56.70 58.00 8.6M
2025-02-26 58.00 58.00 54.50 56.30 10.3M
2025-02-25 59.90 60.20 57.60 59.20 11.0M
2025-02-24 58.10 60.40 57.50 59.00 13.3M
2025-02-21 55.60 57.50 55.00 57.00 6.7M
2025-02-20 57.50 58.60 55.20 55.20 7.8M
2025-02-19 58.70 59.00 56.30 56.40 6.8M
2025-02-18 56.10 59.00 55.90 58.50 11.2M
2025-02-17 56.50 57.30 55.50 55.90 3.9M
2025-02-14 55.20 57.50 54.50 56.30 7.2M
2025-02-13 55.10 57.00 54.10 54.60 9.7M
2025-02-12 50.00 52.50 50.00 51.90 2.2M
2025-02-11 50.60 50.80 48.95 50.20 1.7M
2025-02-10 51.10 52.10 50.40 51.30 1.5M
2025-02-07 50.70 51.80 48.70 50.70 1.6M
2025-02-06 48.30 51.70 48.30 50.90 2.7M
2025-02-05 45.70 49.60 45.50 48.50 2.8M
2025-02-04 44.65 46.80 44.25 45.20 0.8M
2025-02-03 44.20 44.30 43.40 44.30 0.3M
2025-01-22 43.05 45.00 42.90 44.45 0.4M
2025-01-21 43.40 43.40 42.90 43.00 0.1M
2025-01-20 43.15 43.40 42.75 43.40 0.1M
2025-01-17 43.30 43.40 42.95 43.25 0.1M
2025-01-16 42.60 43.30 42.10 43.00 0.3M
2025-01-15 42.95 43.35 42.15 42.30 0.1M
2025-01-14 42.55 42.55 41.90 42.30 0.1M
2025-01-13 43.70 44.65 41.00 42.60 0.6M
2025-01-10 42.65 43.15 42.30 42.75 0.2M
2025-01-09 43.40 43.65 42.65 42.75 0.3M
2025-01-08 42.70 43.30 42.50 43.25 0.2M
2025-01-07 43.20 43.40 42.60 42.65 0.3M
2025-01-06 42.15 43.70 42.15 43.15 0.3M
2025-01-03 41.60 42.95 41.60 41.80 0.3M
2025-01-02 41.65 41.80 41.40 41.45 0.1M