明达医

6527
🏛️ 中国台湾 →
86.10
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
2021-12-30 47.80 48.00 47.40 47.95 0.0M
2021-12-29 47.50 48.00 47.45 48.00 0.0M
2021-12-28 47.70 48.00 47.50 47.85 0.0M
2021-12-27 47.75 47.75 47.40 47.75 0.0M
2021-12-24 47.80 47.90 47.40 47.80 0.0M
2021-12-23 47.50 47.80 47.40 47.75 0.0M
2021-12-22 47.45 47.85 47.40 47.65 0.0M
2021-12-21 47.40 47.80 47.30 47.30 0.0M
2021-12-20 47.75 47.75 47.35 47.70 0.0M
2021-12-17 47.60 47.90 47.50 47.85 0.0M
2021-12-16 47.75 48.05 47.70 47.90 0.0M
2021-12-15 47.50 48.05 47.40 47.80 0.0M
2021-12-14 47.40 48.15 47.30 48.00 0.0M
2021-12-13 47.75 47.85 47.40 47.75 0.0M
2021-12-10 47.20 47.80 47.20 47.70 0.0M
2021-12-09 47.50 47.60 47.30 47.40 0.0M
2021-12-08 47.45 47.80 47.30 47.40 0.0M
2021-12-07 47.50 47.50 47.20 47.45 0.0M
2021-12-06 47.45 47.45 47.35 47.35 0.0M
2021-12-03 47.90 48.00 47.45 47.70 0.0M
2021-12-02 47.55 48.00 47.30 47.75 0.0M
2021-12-01 47.60 48.00 47.50 47.95 0.0M
2021-11-30 48.10 48.30 47.50 47.95 0.0M
2021-11-29 47.90 47.95 47.55 47.95 0.0M
2021-11-26 48.00 48.65 48.00 48.05 0.0M
2021-11-25 48.05 48.05 47.70 48.00 0.0M
2021-11-24 48.00 48.05 47.70 47.95 0.0M
2021-11-23 47.90 48.10 47.70 47.95 0.0M
2021-11-22 47.80 48.20 47.40 48.20 0.0M
2021-11-19 48.15 48.35 47.75 48.20 0.0M
2021-11-18 47.80 48.25 47.80 48.20 0.0M
2021-11-17 47.35 48.00 47.30 47.75 0.0M
2021-11-16 47.30 47.35 47.10 47.35 0.0M
2021-11-15 47.50 47.60 47.10 47.45 0.0M
2021-11-12 47.55 47.65 47.35 47.60 0.0M
2021-11-11 47.55 47.55 47.25 47.55 0.0M
2021-11-10 47.55 47.80 47.30 47.55 0.0M
2021-11-09 47.55 47.60 47.20 47.55 0.0M
2021-11-08 47.60 47.75 47.45 47.65 0.0M
2021-11-05 47.85 47.95 47.40 47.75 0.0M
2021-11-04 47.50 47.85 47.50 47.85 0.0M
2021-11-03 47.75 47.95 47.40 47.80 0.0M
2021-11-02 47.30 47.85 47.30 47.80 0.0M
2021-11-01 47.30 47.50 47.10 47.35 0.0M
2021-10-29 47.55 47.90 47.30 47.65 0.0M
2021-10-28 47.20 47.55 47.05 47.55 0.0M
2021-10-27 47.35 47.70 47.10 47.60 0.0M
2021-10-26 47.65 47.65 47.10 47.10 0.0M
2021-10-25 47.15 47.85 47.10 47.25 0.0M
2021-10-22 47.55 47.85 47.10 47.65 0.0M
2021-10-21 47.50 47.70 47.20 47.60 0.0M
2021-10-20 47.50 48.20 47.00 47.80 0.0M
2021-10-19 47.50 48.15 47.20 47.20 0.0M
2021-10-18 47.80 47.80 47.25 47.25 0.0M
2021-10-15 48.30 48.50 47.75 48.25 0.0M
2021-10-14 47.90 48.25 47.75 48.25 0.0M
2021-10-13 47.90 48.40 47.85 48.35 0.0M
2021-10-12 48.25 48.70 47.85 48.45 0.0M
2021-10-08 47.65 48.30 47.65 48.25 0.0M
2021-10-07 47.70 47.75 47.50 47.65 0.0M
2021-10-06 47.70 48.00 47.20 47.60 0.0M
2021-10-05 47.25 47.45 47.20 47.45 0.0M
2021-10-04 47.80 47.80 47.00 47.50 0.0M
2021-10-01 47.55 48.00 47.35 47.55 0.0M
2021-09-30 47.95 48.20 47.55 47.85 0.0M
2021-09-29 47.90 47.90 47.45 47.85 0.0M
2021-09-28 47.70 48.10 47.50 48.05 0.0M
2021-09-27 47.75 47.75 47.70 47.70 0.0M
2021-09-24 47.85 48.70 47.75 47.75 0.0M
2021-09-23 48.40 48.45 47.80 48.25 0.0M
2021-09-22 47.85 48.25 47.60 48.25 0.0M
2021-09-17 48.45 48.45 48.00 48.25 0.0M
2021-09-16 48.60 48.60 48.00 48.10 0.0M
2021-09-15 49.00 49.00 48.15 48.15 0.0M
2021-09-14 48.80 49.25 48.25 48.90 0.0M
2021-09-13 48.65 49.50 48.35 48.50 0.0M
2021-09-10 48.60 48.80 48.15 48.65 0.0M
2021-09-09 48.35 48.55 47.75 48.50 0.0M
2021-09-08 48.45 48.60 47.90 48.10 0.0M
2021-09-07 48.55 48.55 48.10 48.30 0.0M
2021-09-06 48.60 48.85 48.40 48.40 0.0M
2021-09-03 48.20 48.80 47.95 48.50 0.0M
2021-09-02 49.05 49.80 49.00 49.75 0.0M
2021-09-01 49.50 49.55 48.90 49.40 0.0M
2021-08-31 49.50 49.60 49.00 49.40 0.0M
2021-08-30 49.40 49.65 49.20 49.55 0.0M
2021-08-27 49.25 49.70 48.90 49.55 0.0M
2021-08-26 48.50 49.50 48.50 49.45 0.0M
2021-08-25 48.75 48.95 48.35 48.90 0.0M
2021-08-24 48.85 48.85 48.30 48.30 0.0M
2021-08-23 48.60 48.90 48.10 48.90 0.0M
2021-08-20 48.10 48.40 47.70 48.25 0.0M
2021-08-19 49.35 49.80 47.90 47.90 0.0M
2021-08-18 49.70 49.70 49.30 49.50 0.0M
2021-08-17 49.35 49.90 49.15 49.70 0.0M
2021-08-16 49.85 49.85 49.20 49.60 0.0M
2021-08-13 49.45 49.95 49.35 49.60 0.0M
2021-08-12 49.90 50.00 49.65 49.85 0.0M
2021-08-11 49.60 49.75 49.45 49.75 0.0M
2021-08-10 49.85 50.40 49.85 50.00 0.0M
2021-08-09 49.70 49.90 49.45 49.75 0.0M
2021-08-06 49.85 50.00 49.65 49.65 0.0M
2021-08-05 50.10 50.10 49.50 49.75 0.0M
2021-08-04 50.30 50.50 49.90 50.10 0.0M
2021-08-03 49.85 50.50 49.85 50.20 0.0M
2021-08-02 49.80 50.20 49.50 49.75 0.0M
2021-07-30 49.80 49.95 49.50 49.65 0.0M
2021-07-29 49.80 50.00 49.50 49.65 0.0M
2021-07-28 50.10 50.20 49.50 49.60 0.0M
2021-07-27 49.75 50.00 49.35 50.00 0.0M
2021-07-26 49.60 49.75 49.20 49.70 0.0M
2021-07-23 49.60 49.70 49.20 49.55 0.0M
2021-07-22 49.15 49.65 49.15 49.50 0.0M
2021-07-21 49.60 49.90 49.15 49.50 0.0M
2021-07-20 49.55 49.65 49.15 49.50 0.0M
2021-07-19 49.30 49.70 49.00 49.55 0.0M
2021-07-16 49.35 49.35 49.20 49.30 0.0M
2021-07-15 49.30 49.70 49.25 49.35 0.0M
2021-07-14 49.65 49.95 49.25 49.35 0.0M
2021-07-13 49.80 49.95 49.35 49.35 0.0M
2021-07-12 50.00 50.30 49.50 49.50 0.0M
2021-07-09 49.45 49.95 49.30 49.95 0.0M
2021-07-08 49.85 50.00 49.50 49.70 0.0M
2021-07-07 50.00 50.10 49.85 49.85 0.0M
2021-07-06 49.50 49.90 49.40 49.90 0.0M
2021-07-05 49.50 50.00 49.40 49.90 0.0M
2021-07-02 50.00 50.00 49.50 49.85 0.0M
2021-07-01 50.00 50.00 49.35 49.85 0.0M
2021-06-30 49.50 50.20 49.30 49.70 0.0M
2021-06-29 49.45 49.45 49.40 49.40 0.0M
2021-06-28 50.00 50.00 49.55 49.55 0.0M
2021-06-25 50.30 51.00 49.85 50.10 0.0M
2021-06-24 50.10 50.70 49.80 50.00 0.0M
2021-06-23 49.90 50.50 49.90 50.10 0.0M
2021-06-22 49.60 50.40 49.30 49.75 0.0M
2021-06-21 49.50 49.80 49.25 49.30 0.0M
2021-06-18 49.40 50.00 49.40 49.65 0.0M
2021-06-17 49.60 49.80 49.35 49.40 0.0M
2021-06-16 49.95 50.20 49.60 49.60 0.0M
2021-06-15 49.95 50.30 49.65 49.70 0.0M
2021-06-11 49.70 49.95 49.35 49.65 0.0M
2021-06-10 49.65 49.90 49.30 49.70 0.0M
2021-06-09 49.90 49.95 49.10 49.10 0.0M
2021-06-08 49.40 50.20 49.30 49.85 0.0M
2021-06-07 49.50 49.50 49.20 49.30 0.0M
2021-06-04 49.45 50.40 49.45 49.60 0.0M
2021-06-03 49.75 50.60 49.35 49.60 0.0M
2021-06-02 50.90 51.50 49.65 49.90 0.0M
2021-06-01 49.80 50.70 49.80 50.70 0.0M
2021-05-31 49.75 50.40 49.45 50.00 0.0M
2021-05-28 49.45 49.95 49.30 49.45 0.0M
2021-05-27 49.30 49.30 49.00 49.05 0.0M
2021-05-26 49.55 49.55 49.15 49.50 0.0M
2021-05-25 49.70 49.95 49.50 49.50 0.0M
2021-05-24 49.50 49.55 49.00 49.40 0.0M
2021-05-21 49.00 50.30 49.00 49.70 0.0M
2021-05-20 49.00 49.00 48.70 48.70 0.0M
2021-05-19 49.90 49.90 49.00 49.00 0.0M
2021-05-18 48.00 50.40 48.00 49.45 0.0M
2021-05-17 47.00 47.65 46.00 47.60 0.0M
2021-05-14 49.45 49.80 49.35 49.35 0.0M
2021-05-13 50.00 50.20 49.40 49.40 0.0M
2021-05-12 51.10 51.10 48.90 50.00 0.0M
2021-05-11 53.10 53.10 50.20 51.10 0.0M
2021-05-10 52.70 53.10 52.60 53.10 0.0M
2021-05-07 53.00 53.50 52.50 53.10 0.0M
2021-05-06 54.10 54.10 53.00 53.40 0.0M
2021-05-05 54.90 55.10 53.90 53.90 0.0M
2021-05-04 55.90 56.00 53.80 54.90 0.0M
2021-05-03 58.50 58.50 53.10 56.90 0.0M
2021-04-29 60.00 60.00 57.50 59.00 0.0M
2021-04-28 61.50 61.50 59.50 60.00 0.0M
2021-04-27 63.00 65.70 61.80 61.80 0.0M
2021-04-26 62.00 62.50 62.00 62.20 0.0M
2021-04-23 62.00 62.00 61.50 61.50 0.0M
2021-04-22 62.60 63.50 61.60 61.70 0.0M
2021-04-21 61.50 62.50 61.50 62.50 0.0M
2021-04-20 62.50 62.70 61.80 61.90 0.0M
2021-04-19 63.00 63.50 62.40 62.40 0.0M
2021-04-16 60.50 62.10 60.50 62.00 0.0M
2021-04-15 60.50 61.00 60.00 60.90 0.0M
2021-04-14 62.00 62.00 58.00 61.40 0.0M
2021-04-13 62.30 62.50 61.10 62.00 0.0M
2021-04-12 63.90 64.00 62.00 63.00 0.0M
2021-04-09 63.90 63.90 60.00 63.00 0.0M
2021-04-08 61.50 64.00 60.70 63.80 0.0M
2021-04-07 60.60 63.00 60.00 61.50 0.0M
2021-04-06 55.20 60.00 54.90 60.00 0.0M
2021-04-01 52.20 54.60 51.60 54.60 0.0M
2021-03-31 53.20 53.30 52.00 52.20 0.0M
2021-03-30 54.00 54.00 53.50 53.50 0.0M
2021-03-29 54.00 55.00 52.80 54.20 0.0M
2021-03-26 50.50 54.00 50.50 53.50 0.0M
2021-03-25 50.00 50.50 49.95 50.20 0.0M
2021-03-24 50.00 50.00 49.95 50.00 0.0M
2021-03-23 50.10 50.10 49.90 50.00 0.0M
2021-03-22 49.75 50.00 49.70 49.95 0.0M
2021-03-19 50.20 50.20 49.75 49.75 0.0M
2021-03-18 50.00 50.10 49.85 49.95 0.0M
2021-03-17 49.80 50.20 49.70 49.80 0.0M
2021-03-16 50.10 50.30 49.65 49.80 0.0M
2021-03-15 50.00 50.00 49.65 49.90 0.0M
2021-03-12 50.30 50.60 49.65 49.65 0.0M
2021-03-11 50.40 50.80 50.20 50.40 0.0M
2021-03-10 50.30 50.30 49.60 50.10 0.0M
2021-03-09 50.10 50.10 49.50 49.95 0.0M
2021-03-08 50.10 50.20 49.85 49.90 0.0M
2021-03-05 49.75 49.95 49.60 49.90 0.0M
2021-03-04 50.00 50.00 49.80 49.90 0.0M
2021-03-03 49.80 50.40 49.80 50.20 0.0M
2021-03-02 50.70 50.90 50.10 50.10 0.0M
2021-02-26 50.60 50.80 49.90 50.60 0.0M
2021-02-25 49.85 51.50 49.85 50.60 0.0M
2021-02-24 49.70 50.00 49.65 49.70 0.0M
2021-02-23 49.75 49.95 49.40 49.70 0.0M
2021-02-22 49.10 50.00 49.00 49.75 0.0M
2021-02-19 48.70 49.30 48.30 48.95 0.0M
2021-02-18 48.30 49.00 47.90 48.30 0.0M
2021-02-17 49.00 49.25 48.40 48.40 0.0M
2021-02-05 48.45 48.85 48.45 48.65 0.0M
2021-02-04 48.50 48.50 48.00 48.05 0.0M
2021-02-03 49.10 49.10 48.20 48.60 0.0M
2021-02-02 48.85 49.00 48.35 48.80 0.0M
2021-02-01 49.10 49.10 48.30 48.30 0.0M
2021-01-29 49.30 49.50 48.80 48.80 0.0M
2021-01-28 49.10 49.35 49.00 49.00 0.0M
2021-01-27 49.40 49.65 49.00 49.45 0.0M
2021-01-26 49.45 49.70 49.00 49.00 0.0M
2021-01-25 49.20 49.45 49.20 49.45 0.0M
2021-01-22 49.25 49.45 48.75 49.20 0.0M
2021-01-21 48.60 49.00 48.55 48.95 0.0M
2021-01-20 48.80 48.80 48.60 48.60 0.0M
2021-01-19 49.25 49.30 48.80 49.05 0.0M
2021-01-18 48.90 49.00 48.70 49.00 0.0M
2021-01-15 49.55 49.80 48.90 49.15 0.0M
2021-01-14 49.20 49.20 48.95 49.05 0.0M
2021-01-13 49.25 49.80 49.25 49.35 0.0M
2021-01-12 49.30 49.30 48.95 48.95 0.0M
2021-01-11 48.90 49.50 48.85 49.50 0.0M
2021-01-08 49.30 49.30 48.65 48.70 0.0M
2021-01-07 50.00 50.10 49.10 49.10 0.0M
2021-01-06 49.40 49.45 49.40 49.40 0.0M
2021-01-05 49.40 49.50 49.40 49.50 0.0M
2021-01-04 49.60 49.60 49.45 49.45 0.0M