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
2023-12-29 86.70 87.00 86.50 86.70 0.0M
2023-12-28 86.90 87.30 86.80 86.80 0.0M
2023-12-27 87.30 87.60 86.60 86.70 0.0M
2023-12-26 86.50 87.20 86.20 86.60 0.0M
2023-12-25 86.10 89.00 86.10 86.20 0.0M
2023-12-22 86.00 86.30 85.90 86.00 0.0M
2023-12-21 86.00 86.40 85.90 86.10 0.0M
2023-12-20 86.00 87.00 86.00 86.30 0.0M
2023-12-19 87.10 87.10 85.60 86.00 0.0M
2023-12-18 89.30 89.30 87.00 87.20 0.0M
2023-12-15 86.90 89.60 86.90 88.70 0.0M
2023-12-14 86.00 86.50 86.00 86.30 0.0M
2023-12-13 86.00 86.50 85.80 86.00 0.0M
2023-12-12 85.50 86.00 85.40 85.70 0.0M
2023-12-11 85.30 85.80 85.00 85.70 0.0M
2023-12-08 86.50 86.50 85.70 85.80 0.0M
2023-12-07 86.40 86.50 85.40 86.00 0.0M
2023-12-06 87.10 87.20 86.50 86.60 0.0M
2023-12-05 87.50 88.00 87.50 87.50 0.0M
2023-12-04 88.00 88.50 87.50 88.00 0.0M
2023-12-01 87.10 88.30 87.10 87.60 0.0M
2023-11-30 87.00 87.40 86.90 87.00 0.0M
2023-11-29 87.00 87.80 87.00 87.20 0.0M
2023-11-28 88.00 88.00 86.90 87.50 0.0M
2023-11-27 87.40 89.20 87.30 87.90 0.0M
2023-11-24 87.20 87.80 87.20 87.30 0.0M
2023-11-23 87.70 87.80 87.20 87.30 0.0M
2023-11-22 87.50 88.50 87.40 87.50 0.0M
2023-11-21 88.00 88.00 86.90 87.60 0.0M
2023-11-20 86.20 87.60 86.20 87.10 0.0M
2023-11-17 85.90 86.20 85.60 85.70 0.0M
2023-11-16 86.00 86.50 85.60 85.80 0.0M
2023-11-15 85.90 86.50 85.60 85.80 0.0M
2023-11-14 85.50 85.70 85.40 85.50 0.0M
2023-11-13 86.60 86.60 85.00 85.40 0.0M
2023-11-10 89.00 89.20 87.30 87.40 0.0M
2023-11-09 87.30 89.40 87.30 88.40 0.0M
2023-11-08 86.60 87.30 86.50 87.00 0.0M
2023-11-07 86.70 87.80 86.20 86.70 0.0M
2023-11-06 86.40 87.50 86.40 87.00 0.0M
2023-11-03 87.30 87.30 86.30 86.40 0.0M
2023-11-02 86.00 86.20 85.70 85.70 0.0M
2023-11-01 85.00 86.00 85.00 85.30 0.0M
2023-10-31 87.30 87.40 85.00 85.20 0.0M
2023-10-30 88.80 89.80 87.30 87.30 0.0M
2023-10-27 88.00 89.30 87.00 88.20 0.0M
2023-10-26 86.80 87.10 85.60 87.10 0.0M
2023-10-25 87.90 87.90 87.00 87.00 0.0M
2023-10-24 86.60 87.50 86.30 86.70 0.0M
2023-10-23 86.50 87.50 86.50 86.60 0.0M
2023-10-20 86.80 87.00 85.60 87.00 0.0M
2023-10-19 85.30 87.10 85.30 87.10 0.0M
2023-10-18 84.80 85.50 84.70 85.00 0.0M
2023-10-17 85.20 85.40 84.90 85.10 0.0M
2023-10-16 85.30 85.50 84.50 85.00 0.0M
2023-10-13 86.80 87.00 86.00 86.00 0.0M
2023-10-12 88.00 88.00 87.00 87.30 0.0M
2023-10-11 89.30 89.30 87.50 87.50 0.0M
2023-10-06 90.00 91.00 89.20 89.30 0.0M
2023-10-05 89.70 90.00 89.50 89.50 0.0M
2023-10-04 92.00 92.00 89.60 89.70 0.0M
2023-10-03 89.00 92.60 89.00 91.90 0.0M
2023-10-02 88.40 88.90 88.30 88.70 0.0M
2023-09-28 89.10 89.10 87.90 88.00 0.0M
2023-09-27 88.80 88.90 87.50 88.90 0.0M
2023-09-26 86.50 88.90 86.30 87.50 0.0M
2023-09-25 84.90 87.80 84.90 87.60 0.0M
2023-09-22 84.40 85.30 84.40 84.80 0.0M
2023-09-21 86.10 86.20 84.70 85.00 0.0M
2023-09-20 86.90 86.90 86.20 86.40 0.0M
2023-09-19 88.60 88.60 87.00 87.00 0.0M
2023-09-18 88.50 89.20 88.50 88.70 0.0M
2023-09-15 89.50 90.00 87.70 88.30 0.0M
2023-09-14 87.10 88.00 87.10 87.60 0.0M
2023-09-13 87.00 87.60 87.00 87.00 0.0M
2023-09-12 86.90 87.30 86.80 87.00 0.0M
2023-09-11 88.50 88.50 86.80 87.10 0.0M
2023-09-08 89.00 89.20 88.50 88.60 0.0M
2023-09-07 89.10 89.60 88.50 89.20 0.0M
2023-09-06 89.60 89.90 89.00 89.90 0.0M
2023-09-05 90.00 90.00 89.20 90.00 0.0M
2023-09-04 91.20 91.20 88.90 89.00 0.0M
2023-09-01 90.50 91.00 89.60 90.40 0.0M
2023-08-31 90.80 91.50 89.80 90.50 0.0M
2023-08-30 90.40 91.60 89.50 91.30 0.0M
2023-08-29 86.70 93.50 86.30 89.60 0.0M
2023-08-28 87.80 88.20 86.10 86.50 0.0M
2023-08-25 87.00 89.00 86.40 87.40 0.0M
2023-08-24 86.20 87.50 86.00 86.20 0.0M
2023-08-23 87.30 87.80 86.30 86.40 0.0M
2023-08-22 87.00 88.20 86.70 87.30 0.0M
2023-08-21 86.60 87.90 86.00 87.50 0.0M
2023-08-18 88.80 88.80 86.90 86.90 0.0M
2023-08-17 87.60 89.40 87.30 88.50 0.0M
2023-08-16 86.80 90.10 85.10 89.00 0.0M
2023-08-15 87.80 88.40 86.20 86.90 0.0M
2023-08-14 90.10 90.10 85.70 86.80 0.0M
2023-08-11 91.60 92.50 90.20 90.20 0.0M
2023-08-10 93.00 94.10 90.30 90.50 0.0M
2023-08-09 90.60 94.50 90.40 92.00 0.0M
2023-08-08 94.10 94.50 91.00 91.50 0.0M
2023-08-07 92.90 97.00 91.80 96.50 0.0M
2023-08-04 91.50 94.50 89.90 93.60 0.0M
2023-08-02 93.50 94.20 89.90 90.80 0.0M
2023-08-01 99.10 99.10 93.20 93.20 0.0M
2023-07-31 105.00 105.00 98.30 98.40 0.0M
2023-07-28 104.50 107.00 104.50 105.00 0.0M
2023-07-27 104.50 106.00 103.00 103.00 0.0M
2023-07-26 117.00 117.00 105.50 106.00 0.0M
2023-07-25 113.00 117.00 111.00 117.00 0.0M
2023-07-24 110.48 110.48 103.81 109.05 0.0M
2023-07-21 111.43 114.29 106.19 108.57 0.0M
2023-07-20 118.57 118.57 105.24 113.33 0.0M
2023-07-19 98.10 108.10 96.67 108.10 0.0M
2023-07-18 100.00 104.76 95.24 98.57 0.0M
2023-07-17 95.71 95.71 93.33 95.71 0.0M
2023-07-14 81.05 87.43 81.05 87.24 0.0M
2023-07-13 78.57 80.29 78.38 80.00 0.0M
2023-07-12 79.24 79.24 78.10 78.95 0.0M
2023-07-11 81.00 82.80 81.00 82.70 0.0M
2023-07-10 81.40 82.00 80.80 80.90 0.0M
2023-07-07 82.50 82.50 80.30 81.30 0.0M
2023-07-06 83.20 83.90 82.50 82.60 0.0M
2023-07-05 81.50 83.40 81.50 83.20 0.0M
2023-07-04 82.00 82.10 81.40 82.00 0.0M
2023-07-03 83.10 83.10 81.30 82.00 0.0M
2023-06-30 84.20 84.80 82.60 83.00 0.0M
2023-06-29 85.00 85.20 84.00 84.10 0.0M
2023-06-28 85.40 85.70 83.10 84.70 0.0M
2023-06-27 82.40 84.60 82.40 84.60 0.0M
2023-06-26 81.40 82.40 81.30 82.40 0.0M
2023-06-21 81.40 81.80 81.10 81.80 0.0M
2023-06-20 81.50 81.70 81.30 81.70 0.0M
2023-06-19 83.00 83.00 81.40 81.60 0.0M
2023-06-16 80.70 83.70 80.50 82.80 0.0M
2023-06-15 81.20 81.20 80.60 80.70 0.0M
2023-06-14 80.70 82.00 80.50 81.20 0.0M
2023-06-13 80.00 80.80 79.70 80.70 0.0M
2023-06-12 80.00 80.50 79.50 80.10 0.0M
2023-06-09 80.80 80.80 79.60 80.60 0.0M
2023-06-08 81.00 81.00 80.40 80.80 0.0M
2023-06-07 81.20 81.50 80.50 80.90 0.0M
2023-06-06 81.90 82.10 80.40 81.10 0.0M
2023-06-05 81.30 82.90 81.30 81.70 0.0M
2023-06-02 80.80 81.70 80.70 81.30 0.0M
2023-06-01 80.30 81.40 80.30 80.70 0.0M
2023-05-31 79.50 81.40 79.50 80.70 0.0M
2023-05-30 81.90 81.90 79.50 79.70 0.0M
2023-05-29 80.90 81.20 80.00 81.00 0.0M
2023-05-26 85.10 85.10 80.50 81.20 0.0M
2023-05-25 80.00 86.80 80.00 85.10 0.0M
2023-05-24 79.10 79.10 78.20 79.00 0.0M
2023-05-23 79.00 79.60 77.10 79.20 0.0M
2023-05-22 76.80 79.60 76.60 78.10 0.0M
2023-05-19 78.10 78.50 76.40 76.50 0.0M
2023-05-18 80.30 80.30 78.30 78.50 0.0M
2023-05-17 77.80 80.10 77.80 79.80 0.0M
2023-05-16 78.70 79.20 77.50 77.70 0.0M
2023-05-15 78.80 78.80 76.30 77.40 0.0M
2023-05-12 77.20 80.80 76.80 80.00 0.0M
2023-05-11 82.50 83.00 81.40 81.40 0.0M
2023-05-10 88.00 92.10 87.50 90.40 0.0M
2023-05-09 93.50 95.30 89.10 89.20 0.0M
2023-05-08 96.50 99.10 92.30 93.30 0.0M
2023-05-05 98.00 102.50 96.20 99.00 0.0M
2023-05-04 93.00 95.70 92.00 95.70 0.0M
2023-05-03 83.90 88.30 80.70 87.00 0.0M
2023-05-02 80.00 84.20 79.70 84.20 0.0M
2023-04-28 75.90 77.70 75.90 76.60 0.0M
2023-04-27 74.60 76.00 74.20 75.20 0.0M
2023-04-26 74.00 75.20 71.80 75.00 0.0M
2023-04-25 76.80 76.80 74.00 74.60 0.0M
2023-04-24 76.30 77.60 76.00 76.80 0.0M
2023-04-21 80.00 80.20 74.90 76.30 0.0M
2023-04-20 83.30 85.80 79.90 79.90 0.0M
2023-04-19 82.50 84.40 82.00 83.20 0.0M
2023-04-18 83.90 86.00 81.90 82.70 0.0M
2023-04-17 76.60 83.90 76.60 83.90 0.0M
2023-04-14 78.50 78.60 76.30 76.30 0.0M
2023-04-13 76.00 78.40 75.50 78.00 0.0M
2023-04-12 73.70 75.90 73.00 75.50 0.0M
2023-04-11 74.60 76.40 74.10 74.10 0.0M
2023-04-10 73.40 74.70 73.00 73.00 0.0M
2023-04-07 73.00 74.20 72.40 73.20 0.0M
2023-04-06 73.50 74.90 70.50 72.20 0.0M
2023-03-31 75.10 75.10 74.00 74.10 0.0M
2023-03-30 77.70 77.70 74.60 74.80 0.0M
2023-03-29 74.20 77.70 74.20 77.30 0.0M
2023-03-28 75.90 76.00 74.00 74.20 0.0M
2023-03-27 77.20 77.20 75.60 75.90 0.0M
2023-03-24 77.60 77.80 75.60 77.70 0.0M
2023-03-23 80.00 80.20 77.70 77.80 0.0M
2023-03-22 74.70 79.20 74.70 78.40 0.0M
2023-03-21 74.70 74.70 73.40 74.40 0.0M
2023-03-20 71.00 75.20 71.00 74.60 0.0M
2023-03-17 69.90 71.20 69.20 71.00 0.0M
2023-03-16 71.20 71.40 68.40 69.10 0.0M
2023-03-15 71.50 72.00 71.40 71.60 0.0M
2023-03-14 71.10 72.20 70.50 71.20 0.0M
2023-03-13 73.00 73.10 70.00 72.00 0.0M
2023-03-10 75.50 76.40 73.60 74.20 0.0M
2023-03-09 73.30 76.80 71.20 76.80 0.0M
2023-03-08 72.00 74.60 71.80 73.30 0.0M
2023-03-07 73.90 73.90 71.10 71.80 0.0M
2023-03-06 76.50 76.70 74.10 74.10 0.0M
2023-03-03 75.00 78.30 74.80 76.00 0.0M
2023-03-02 70.50 77.00 68.50 75.50 0.0M
2023-03-01 67.00 71.90 67.00 70.50 0.0M
2023-02-24 66.80 66.80 66.80 66.80 0.0M
2023-02-23 60.60 61.30 60.60 60.80 0.0M
2023-02-22 60.00 61.90 59.90 61.10 0.0M
2023-02-21 58.60 62.50 58.60 60.90 0.0M
2023-02-20 57.40 58.40 56.70 58.40 0.0M
2023-02-17 55.50 56.10 55.50 56.00 0.0M
2023-02-16 55.50 56.30 55.40 56.00 0.0M
2023-02-15 55.50 55.50 54.80 54.90 0.0M
2023-02-14 55.70 56.10 54.30 55.00 0.0M
2023-02-13 54.10 56.30 54.10 56.30 0.0M
2023-02-10 57.10 57.50 54.00 55.40 0.0M
2023-02-09 58.00 58.00 57.00 57.50 0.0M
2023-02-08 58.10 58.40 57.90 57.90 0.0M
2023-02-07 57.60 58.40 57.60 58.30 0.0M
2023-02-06 56.40 58.80 56.40 58.20 0.0M
2023-02-03 58.20 58.20 56.80 56.90 0.0M
2023-02-02 57.40 57.90 57.00 57.60 0.0M
2023-02-01 56.60 57.60 56.60 57.00 0.0M
2023-01-31 57.10 57.10 56.50 56.60 0.0M
2023-01-30 57.70 58.70 56.80 56.80 0.0M
2023-01-17 56.30 57.50 54.90 56.80 0.0M
2023-01-16 53.90 55.80 53.80 55.70 0.0M
2023-01-13 53.10 53.80 52.90 52.90 0.0M
2023-01-12 53.90 53.90 52.80 53.10 0.0M
2023-01-11 53.20 55.00 53.10 53.90 0.0M
2023-01-10 52.00 52.70 51.80 52.50 0.0M
2023-01-09 52.20 52.20 51.50 52.00 0.0M
2023-01-06 52.50 53.30 51.10 52.20 0.0M
2023-01-05 52.70 53.50 52.50 52.90 0.0M
2023-01-04 52.60 52.90 52.50 52.50 0.0M
2023-01-03 52.00 53.00 52.00 52.60 0.0M