巨虹电子

8084
🏛️ 中国台湾 →
41.80
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 42.50 42.50 41.60 41.80 0.1M
2025-09-25 43.20 43.80 42.40 42.50 0.0M
2025-09-24 42.60 42.75 42.30 42.35 0.0M
2025-09-23 43.85 43.85 42.50 42.55 0.0M
2025-09-22 42.90 43.55 42.90 43.00 0.0M
2025-09-19 42.80 43.50 42.55 42.90 0.1M
2025-09-18 42.65 43.00 41.50 42.80 0.1M
2025-09-17 42.25 42.25 42.10 42.10 0.0M
2025-09-16 43.50 43.50 42.40 42.75 0.0M
2025-09-15 43.00 43.50 42.00 43.50 0.0M
2025-09-12 44.00 44.00 42.90 43.00 0.0M
2025-09-11 45.90 46.25 43.50 43.80 0.1M
2025-09-10 43.60 45.95 43.00 45.85 0.3M
2025-09-09 39.50 43.60 39.50 43.60 0.2M
2025-09-08 40.00 40.00 39.35 39.65 0.1M
2025-09-05 40.00 40.25 39.50 39.50 0.0M
2025-09-04 40.40 40.40 39.15 39.90 0.1M
2025-09-03 38.75 39.90 38.70 39.60 0.0M
2025-09-02 40.70 40.70 39.70 39.90 0.1M
2025-09-01 41.00 41.30 40.70 40.70 0.1M
2025-08-29 40.85 41.20 40.55 40.75 0.0M
2025-08-28 41.20 41.30 40.65 40.85 0.1M
2025-08-27 40.70 41.75 40.65 40.65 0.1M
2025-08-26 40.65 41.30 40.65 40.70 0.1M
2025-08-25 41.00 41.75 40.75 40.85 0.0M
2025-08-22 41.00 42.00 40.20 40.90 0.1M
2025-08-21 41.00 41.70 40.80 40.90 0.1M
2025-08-20 42.00 42.15 40.80 40.80 0.1M
2025-08-19 42.10 43.15 42.00 42.40 0.1M
2025-08-18 42.50 43.75 41.95 42.60 0.1M
2025-08-15 43.35 43.35 41.50 42.50 0.1M
2025-08-14 43.35 43.75 42.55 42.55 0.1M
2025-08-13 43.20 43.90 43.15 43.20 0.0M
2025-08-12 43.55 43.55 42.50 43.15 0.1M
2025-08-11 44.80 45.00 43.20 43.55 0.2M
2025-08-08 44.90 46.00 44.55 45.00 0.1M
2025-08-07 44.85 47.00 44.85 44.85 0.1M
2025-08-06 44.60 45.55 44.20 44.65 0.2M
2025-08-05 41.55 45.55 41.45 45.55 0.4M
2025-08-04 37.70 41.45 37.70 41.45 0.2M
2025-08-01 36.35 37.70 36.25 37.70 0.1M
2025-07-31 36.50 36.50 36.30 36.45 0.0M
2025-07-30 36.70 36.70 36.15 36.40 0.0M
2025-07-29 36.10 36.45 35.85 36.35 0.0M
2025-07-28 35.40 36.10 35.20 36.10 0.1M
2025-07-25 35.00 35.35 34.80 35.35 0.1M
2025-07-24 35.00 35.00 34.45 34.95 0.0M
2025-07-23 35.00 35.50 34.40 34.90 0.0M
2025-07-22 34.80 35.75 34.55 34.80 0.0M
2025-07-21 35.65 36.10 32.10 35.75 0.2M
2025-07-18 35.80 35.80 35.45 35.65 0.0M
2025-07-17 35.50 35.70 35.40 35.60 0.0M
2025-07-16 35.30 35.70 35.30 35.45 0.0M
2025-07-15 35.70 35.70 35.10 35.10 0.1M
2025-07-14 35.60 35.60 35.25 35.60 0.1M
2025-07-11 35.70 35.70 35.20 35.50 0.1M
2025-07-10 35.65 35.75 35.20 35.50 0.1M
2025-07-09 35.75 35.95 35.40 35.40 0.1M
2025-07-08 35.75 35.80 35.35 35.70 0.1M
2025-07-07 35.80 35.80 35.50 35.80 0.0M
2025-07-04 36.00 36.00 35.45 35.80 0.1M
2025-07-03 35.70 36.20 35.65 35.80 0.1M
2025-07-02 35.60 35.60 35.35 35.60 0.1M
2025-07-01 35.70 35.95 35.55 35.60 0.0M
2025-06-30 36.40 36.40 35.55 35.60 0.0M
2025-06-27 35.90 35.90 35.45 35.65 0.0M
2025-06-26 36.00 36.10 35.50 35.55 0.1M
2025-06-25 36.20 36.20 35.45 36.00 0.2M
2025-06-24 36.65 36.90 35.55 36.15 0.1M
2025-06-23 36.00 36.15 35.40 36.15 0.1M
2025-06-20 35.50 36.30 35.20 36.00 0.1M
2025-06-19 36.00 36.70 35.60 35.65 0.1M
2025-06-18 36.00 36.00 35.40 35.60 0.1M
2025-06-17 36.50 36.50 35.65 35.75 0.0M
2025-06-16 36.50 36.85 35.60 36.20 0.1M
2025-06-13 36.00 36.70 35.45 36.00 0.0M
2025-06-12 36.20 36.70 35.55 36.00 0.0M
2025-06-11 37.30 37.30 35.65 36.00 0.1M
2025-06-10 36.60 36.90 35.50 36.45 0.1M
2025-06-09 36.70 37.00 35.30 36.20 0.1M
2025-06-06 37.00 37.20 36.50 36.70 0.0M
2025-06-05 37.40 37.40 36.70 36.70 0.0M
2025-06-04 36.80 37.40 36.70 37.25 0.0M
2025-06-03 36.95 37.15 36.50 36.55 0.1M
2025-06-02 37.15 37.30 36.55 36.85 0.0M
2025-05-29 37.00 37.20 36.40 36.85 0.0M
2025-05-28 36.95 37.60 36.45 36.45 0.1M
2025-05-27 37.05 37.25 36.35 36.55 0.1M
2025-05-26 37.35 37.70 36.50 36.90 0.1M
2025-05-23 37.70 38.20 36.35 37.35 0.1M
2025-05-22 35.45 37.50 34.70 37.35 0.2M
2025-05-21 35.60 35.75 34.50 35.45 0.1M
2025-05-20 35.40 36.45 34.60 35.10 0.2M
2025-05-19 36.80 37.65 34.50 34.50 0.2M
2025-05-16 36.80 37.60 36.40 37.40 0.1M
2025-05-15 37.10 38.15 36.35 37.70 0.1M
2025-05-14 37.55 37.80 36.10 37.80 0.1M
2025-05-13 37.25 37.75 36.35 37.20 0.0M
2025-05-12 37.35 37.60 36.30 36.40 0.1M
2025-05-09 37.75 37.80 36.80 37.55 0.1M
2025-05-08 36.80 37.55 36.30 37.20 0.1M
2025-05-07 36.40 37.30 36.20 36.85 0.1M
2025-05-06 36.90 37.25 36.00 36.80 0.0M
2025-05-05 38.80 38.80 37.15 37.15 0.1M
2025-05-02 39.40 40.00 38.50 39.35 0.1M
2025-04-30 40.15 41.40 37.85 39.40 0.1M
2025-04-29 36.40 38.90 35.80 38.90 0.2M
2025-04-28 35.80 35.90 34.40 35.40 0.1M
2025-04-25 36.40 36.40 35.10 35.45 0.1M
2025-04-24 36.70 36.70 35.40 35.50 0.0M
2025-04-23 36.20 37.40 35.20 35.95 0.1M
2025-04-22 35.20 36.35 35.20 36.20 0.0M
2025-04-21 37.50 37.50 35.60 36.00 0.1M
2025-04-18 38.65 38.70 36.30 36.90 0.1M
2025-04-17 38.95 38.95 37.55 38.45 0.0M
2025-04-16 38.50 38.55 37.30 38.35 0.0M
2025-04-15 37.10 39.10 36.35 38.75 0.1M
2025-04-14 37.00 37.20 35.50 35.60 0.1M
2025-04-11 36.10 36.50 34.05 36.50 0.2M
2025-04-10 37.25 37.80 36.00 37.80 0.2M
2025-04-09 34.40 36.50 34.40 34.40 0.2M
2025-04-08 39.30 40.80 38.20 38.20 0.4M
2025-04-07 42.40 42.40 42.40 42.40 0.1M
2025-04-02 48.00 48.00 47.00 47.10 0.0M
2025-04-01 46.30 47.80 46.30 47.60 0.1M
2025-03-31 49.50 49.50 46.25 46.30 0.2M
2025-03-28 52.30 52.30 46.00 47.85 0.2M
2025-03-27 52.30 52.30 51.00 51.00 0.1M
2025-03-26 51.50 52.40 51.30 51.80 0.1M
2025-03-25 52.40 53.20 51.70 51.70 0.0M
2025-03-24 52.50 52.70 51.90 52.40 0.0M
2025-03-21 52.00 52.00 51.20 51.50 0.0M
2025-03-20 52.60 52.70 51.50 51.90 0.0M
2025-03-19 53.40 53.40 51.50 52.30 0.1M
2025-03-18 53.30 53.90 52.70 52.80 0.0M
2025-03-17 50.90 54.40 50.90 52.40 0.1M
2025-03-14 51.60 52.50 50.10 50.50 0.2M
2025-03-13 52.60 52.60 50.60 50.60 0.2M
2025-03-12 51.60 53.90 51.60 52.20 0.1M
2025-03-11 53.50 53.50 51.10 53.30 0.2M
2025-03-10 55.40 55.60 54.50 54.60 0.1M
2025-03-07 56.20 56.30 53.70 55.70 0.2M
2025-03-06 56.00 58.00 54.40 56.20 0.2M
2025-03-05 56.10 56.10 55.00 55.30 0.2M
2025-03-04 55.30 56.70 55.30 56.00 0.1M
2025-03-03 56.50 56.80 55.70 55.70 0.2M
2025-02-27 57.50 57.50 55.70 56.60 0.0M
2025-02-26 57.00 58.20 56.90 57.60 0.0M
2025-02-25 57.40 58.40 56.80 57.00 0.0M
2025-02-24 58.40 58.60 57.10 57.50 0.0M
2025-02-21 58.40 59.20 58.30 58.50 0.0M
2025-02-20 58.00 59.20 57.60 58.80 0.0M
2025-02-19 57.20 58.50 57.00 57.90 0.0M
2025-02-18 57.80 58.20 56.50 57.90 0.0M
2025-02-17 57.80 58.10 56.70 56.90 0.0M
2025-02-14 59.00 59.00 58.10 58.10 0.0M
2025-02-13 59.60 59.60 58.30 59.00 0.0M
2025-02-12 60.50 61.20 58.80 59.00 0.0M
2025-02-11 62.00 62.00 60.10 60.80 0.0M
2025-02-10 61.70 62.40 61.00 61.80 0.0M
2025-02-07 61.00 62.50 60.60 61.80 0.0M
2025-02-06 57.60 61.50 57.50 61.00 0.0M
2025-02-05 57.40 57.50 56.60 57.50 0.0M
2025-02-04 59.00 59.00 56.00 57.20 0.0M
2025-02-03 58.60 58.60 55.10 58.00 0.0M
2025-01-22 57.20 59.20 57.00 59.20 0.0M
2025-01-21 56.70 57.50 56.20 56.90 0.0M
2025-01-20 56.60 56.90 55.50 56.90 0.0M
2025-01-17 56.90 57.40 56.30 57.10 0.0M
2025-01-16 58.50 58.50 56.20 57.00 0.0M
2025-01-15 59.60 59.60 56.00 57.90 0.0M
2025-01-14 60.60 61.00 59.40 59.50 0.0M
2025-01-13 62.20 62.20 58.40 60.60 0.0M
2025-01-10 62.70 62.70 61.50 62.50 0.0M
2025-01-09 62.00 63.70 61.00 62.00 0.0M
2025-01-08 62.30 62.40 61.40 61.90 0.0M
2025-01-07 64.00 64.00 62.70 63.60 0.0M
2025-01-06 64.50 64.50 63.40 64.20 0.0M
2025-01-03 65.30 65.30 62.60 63.70 0.2M
2025-01-02 67.10 67.10 65.10 66.00 0.0M