迈达康

9960
🏛️ 中国台湾 →
21.70
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 28.25 28.35 27.80 27.80 0.0M
2021-12-29 27.95 28.30 27.80 28.15 0.0M
2021-12-28 27.30 28.20 27.30 27.85 0.0M
2021-12-27 27.10 27.40 27.10 27.25 0.0M
2021-12-24 27.00 27.25 27.00 27.20 0.0M
2021-12-23 27.35 27.40 27.05 27.20 0.0M
2021-12-22 27.20 27.30 27.15 27.30 0.0M
2021-12-21 27.30 27.30 27.05 27.20 0.0M
2021-12-20 27.40 27.40 27.00 27.30 0.0M
2021-12-17 27.25 27.30 27.15 27.15 0.0M
2021-12-16 27.10 27.30 27.00 27.25 0.0M
2021-12-15 27.35 27.40 26.80 27.05 0.0M
2021-12-14 27.45 27.55 26.90 27.15 0.0M
2021-12-13 27.20 27.45 27.00 27.45 0.0M
2021-12-10 27.50 27.55 27.20 27.40 0.0M
2021-12-09 26.70 27.30 26.70 27.25 0.0M
2021-12-08 26.50 26.70 26.50 26.70 0.0M
2021-12-07 26.40 26.50 26.40 26.50 0.0M
2021-12-06 26.45 26.45 26.30 26.40 0.0M
2021-12-03 26.40 26.40 26.30 26.30 0.0M
2021-12-02 26.45 26.50 26.00 26.20 0.0M
2021-12-01 26.55 26.55 26.00 26.30 0.0M
2021-11-30 26.75 26.80 26.45 26.70 0.0M
2021-11-29 26.75 26.75 26.10 26.45 0.0M
2021-11-26 27.50 27.50 26.85 26.90 0.0M
2021-11-25 27.80 27.90 27.55 27.70 0.0M
2021-11-24 27.50 27.70 27.50 27.65 0.0M
2021-11-23 27.65 27.70 27.10 27.40 0.0M
2021-11-22 27.60 27.75 27.50 27.65 0.0M
2021-11-19 27.75 27.80 27.50 27.75 0.0M
2021-11-18 27.90 27.90 27.45 27.75 0.0M
2021-11-17 27.80 28.05 27.70 28.00 0.0M
2021-11-16 28.00 28.00 27.80 27.90 0.0M
2021-11-15 28.30 28.30 27.60 27.95 0.0M
2021-11-12 27.90 28.30 27.70 28.15 0.0M
2021-11-11 28.15 28.40 27.85 28.00 0.0M
2021-11-10 29.25 29.50 29.05 29.25 0.0M
2021-11-09 30.35 30.35 29.30 29.75 0.0M
2021-11-08 28.30 30.50 28.30 29.80 0.0M
2021-11-05 27.95 28.15 27.95 28.05 0.0M
2021-11-04 27.90 27.95 27.80 27.90 0.0M
2021-11-03 27.85 27.90 27.75 27.90 0.0M
2021-11-02 27.80 27.80 27.50 27.75 0.0M
2021-11-01 27.65 27.85 27.55 27.65 0.0M
2021-10-29 27.85 27.85 27.50 27.55 0.0M
2021-10-28 27.80 28.00 27.45 27.90 0.0M
2021-10-27 27.50 27.75 27.50 27.75 0.0M
2021-10-26 27.30 27.50 27.15 27.50 0.0M
2021-10-25 27.20 27.20 27.05 27.20 0.0M
2021-10-22 27.25 27.25 27.10 27.20 0.0M
2021-10-21 27.25 27.25 27.15 27.25 0.0M
2021-10-20 27.25 27.35 27.25 27.25 0.0M
2021-10-19 27.35 27.35 27.00 27.25 0.0M
2021-10-18 27.25 27.95 27.05 27.15 0.0M
2021-10-15 27.40 27.40 27.00 27.05 0.0M
2021-10-14 27.30 27.30 26.90 27.30 0.0M
2021-10-13 27.30 27.45 27.20 27.30 0.0M
2021-10-12 27.10 27.45 27.10 27.30 0.0M
2021-10-08 27.05 27.35 27.05 27.35 0.0M
2021-10-07 27.00 27.05 26.95 26.95 0.0M
2021-10-06 26.65 26.90 26.60 26.90 0.0M
2021-10-05 26.35 26.85 26.35 26.85 0.0M
2021-10-04 26.80 26.90 26.50 26.70 0.0M
2021-10-01 27.65 27.85 26.80 26.80 0.0M
2021-09-30 27.20 28.00 26.30 27.50 0.0M
2021-09-29 26.05 27.30 25.75 27.30 0.0M
2021-09-28 26.15 26.15 25.90 26.05 0.0M
2021-09-27 25.95 26.05 25.95 26.05 0.0M
2021-09-24 26.20 26.20 25.80 25.95 0.0M
2021-09-23 26.20 26.20 25.70 25.95 0.0M
2021-09-22 26.35 26.35 25.70 26.00 0.0M
2021-09-17 26.40 26.70 26.20 26.30 0.0M
2021-09-16 26.30 26.35 26.25 26.35 0.0M
2021-09-15 26.40 26.45 26.15 26.30 0.0M
2021-09-14 26.95 27.20 26.40 26.55 0.0M
2021-09-13 27.40 27.85 26.85 27.30 0.0M
2021-09-10 26.60 26.95 26.50 26.85 0.0M
2021-09-09 26.40 26.60 26.40 26.60 0.0M
2021-09-08 26.70 26.75 26.35 26.45 0.0M
2021-09-07 26.90 26.90 26.60 26.90 0.0M
2021-09-06 27.10 27.10 26.85 26.90 0.0M
2021-09-03 26.95 27.20 26.95 27.20 0.0M
2021-09-02 27.10 27.15 26.90 27.00 0.0M
2021-09-01 27.00 27.25 26.85 27.10 0.0M
2021-08-31 27.25 27.25 26.75 26.75 0.0M
2021-08-30 27.60 27.75 27.00 27.10 0.0M
2021-08-27 26.90 27.20 26.65 27.00 0.0M
2021-08-26 26.90 26.90 26.70 26.80 0.0M
2021-08-25 27.00 27.00 26.75 26.90 0.0M
2021-08-23 26.80 26.95 26.80 26.95 0.0M
2021-08-19 26.90 26.90 26.50 26.70 0.0M
2021-08-18 26.60 26.70 26.55 26.70 0.0M
2021-08-17 26.75 26.75 26.45 26.60 0.0M
2021-08-16 26.95 26.95 26.40 26.70 0.0M
2021-08-13 26.85 26.90 26.80 26.90 0.0M
2021-08-12 26.90 27.00 26.80 26.85 0.0M
2021-08-11 27.00 27.10 26.70 26.70 0.0M
2021-08-10 26.80 26.80 26.55 26.80 0.0M
2021-08-09 27.00 27.00 26.70 26.80 0.0M
2021-08-06 27.25 27.25 26.50 26.70 0.0M
2021-08-05 27.35 27.50 27.35 27.35 0.0M
2021-08-04 27.20 27.50 27.20 27.35 0.0M
2021-08-03 27.20 27.25 26.80 27.20 0.0M
2021-08-02 27.45 27.50 26.50 26.90 0.0M
2021-07-30 27.25 27.50 27.25 27.45 0.0M
2021-07-29 27.35 27.75 27.35 27.50 0.0M
2021-07-28 27.35 27.35 26.80 27.15 0.0M
2021-07-27 27.50 27.50 27.30 27.30 0.0M
2021-07-26 27.70 27.75 27.60 27.60 0.0M
2021-07-23 27.85 27.85 27.20 27.60 0.0M
2021-07-22 27.90 27.90 27.45 27.60 0.0M
2021-07-21 27.90 27.90 27.40 27.70 0.0M
2021-07-20 27.95 27.95 27.00 27.80 0.0M
2021-07-19 27.85 28.00 27.50 27.80 0.0M
2021-07-16 27.75 27.85 27.70 27.80 0.0M
2021-07-15 27.45 27.75 27.45 27.70 0.0M
2021-07-14 27.80 27.90 27.60 27.70 0.0M
2021-07-13 28.30 28.30 27.30 27.70 0.0M
2021-07-12 27.50 27.85 27.50 27.85 0.0M
2021-07-09 27.90 27.90 27.45 27.45 0.0M
2021-07-08 27.45 27.90 27.40 27.40 0.0M
2021-07-07 27.45 27.45 27.15 27.35 0.0M
2021-07-06 27.40 27.50 27.20 27.40 0.0M
2021-07-05 27.30 27.60 27.30 27.40 0.0M
2021-07-02 27.15 27.30 27.10 27.30 0.0M
2021-07-01 27.50 27.50 27.20 27.25 0.0M
2021-06-30 27.30 27.60 27.15 27.35 0.0M
2021-06-29 27.35 27.35 27.20 27.20 0.0M
2021-06-28 27.30 27.50 27.10 27.10 0.0M
2021-06-25 27.50 27.55 27.00 27.55 0.0M
2021-06-24 27.60 27.60 27.45 27.55 0.0M
2021-06-23 27.70 27.70 27.45 27.60 0.0M
2021-06-22 27.70 27.70 27.50 27.60 0.0M
2021-06-21 27.50 27.70 27.40 27.55 0.0M
2021-06-18 27.55 27.70 27.45 27.50 0.0M
2021-06-17 27.40 27.55 27.40 27.55 0.0M
2021-06-16 27.80 27.80 27.40 27.50 0.0M
2021-06-15 27.75 28.45 27.50 27.55 0.0M
2021-06-11 27.35 27.50 27.30 27.45 0.0M
2021-06-10 27.10 27.20 27.10 27.15 0.0M
2021-06-09 27.00 27.10 27.00 27.10 0.0M
2021-06-08 26.90 27.00 26.85 27.00 0.0M
2021-06-07 27.20 27.20 26.85 27.10 0.0M
2021-06-04 27.20 27.50 26.95 27.20 0.0M
2021-06-03 27.05 27.25 27.05 27.20 0.0M
2021-06-02 27.20 27.35 27.00 27.05 0.0M
2021-06-01 27.00 27.35 27.00 27.15 0.0M
2021-05-31 27.20 27.20 26.95 27.00 0.0M
2021-05-28 27.00 27.35 27.00 27.35 0.0M
2021-05-27 27.10 27.10 26.90 27.10 0.0M
2021-05-26 27.25 27.25 26.85 27.10 0.0M
2021-05-25 27.55 27.55 27.00 27.25 0.0M
2021-05-24 27.70 27.95 27.05 27.40 0.0M
2021-05-21 27.95 27.95 27.50 27.70 0.0M
2021-05-20 28.00 28.10 26.70 27.50 0.0M
2021-05-19 27.50 28.10 27.00 28.10 0.0M
2021-05-18 27.90 27.90 27.35 27.50 0.0M
2021-05-17 26.50 27.85 26.15 26.70 0.0M
2021-05-14 28.50 28.50 27.60 28.20 0.0M
2021-05-13 28.55 28.95 27.70 28.15 0.0M
2021-05-12 29.70 29.90 27.50 28.35 0.0M
2021-05-11 29.95 29.95 29.20 29.70 0.0M
2021-05-10 30.95 30.95 30.30 30.60 0.0M
2021-05-07 30.90 31.05 30.65 30.95 0.0M
2021-05-06 31.40 31.70 30.85 31.10 0.0M
2021-05-05 31.05 31.20 30.65 30.80 0.0M
2021-05-04 31.80 31.80 30.50 31.10 0.0M
2021-05-03 31.65 31.80 31.05 31.65 0.0M
2021-04-29 31.90 32.00 31.60 31.60 0.0M
2021-04-28 31.80 32.50 31.60 31.90 0.0M
2021-04-27 31.45 31.60 31.05 31.45 0.0M
2021-04-26 30.50 30.80 30.45 30.80 0.0M
2021-04-23 30.15 31.40 30.15 30.50 0.0M
2021-04-22 30.55 30.55 30.15 30.25 0.0M
2021-04-21 30.50 30.60 30.40 30.55 0.0M
2021-04-20 30.50 30.90 30.50 30.60 0.0M
2021-04-19 30.55 30.85 30.45 30.80 0.0M
2021-04-16 30.60 31.10 30.60 31.00 0.0M
2021-04-15 30.80 31.00 30.35 30.95 0.0M
2021-04-14 31.50 31.95 30.80 30.80 0.0M
2021-04-13 32.70 32.70 31.30 31.55 0.0M
2021-04-12 31.80 33.00 31.50 32.10 0.0M
2021-04-09 31.20 31.25 30.60 30.85 0.0M
2021-04-08 31.00 31.70 30.85 31.30 0.0M
2021-04-07 29.50 31.40 29.50 30.85 0.0M
2021-04-06 29.20 30.10 29.20 29.50 0.0M
2021-04-01 28.70 29.10 28.65 29.10 0.0M
2021-03-31 28.95 29.00 28.65 28.70 0.0M
2021-03-30 28.10 29.30 28.05 28.95 0.0M
2021-03-29 28.40 28.40 28.10 28.20 0.0M
2021-03-26 28.30 28.35 27.95 28.30 0.0M
2021-03-25 28.45 28.45 27.70 28.30 0.0M
2021-03-24 28.55 28.55 28.10 28.20 0.0M
2021-03-23 28.55 28.55 27.85 28.20 0.0M
2021-03-22 28.65 29.30 28.05 28.55 0.0M
2021-03-19 27.70 28.45 27.70 28.40 0.0M
2021-03-18 27.45 27.70 27.45 27.70 0.0M
2021-03-17 28.10 28.10 27.40 27.40 0.0M
2021-03-16 27.65 28.10 27.65 27.90 0.0M
2021-03-15 27.70 28.15 27.15 27.25 0.0M
2021-03-12 27.90 28.40 27.70 27.70 0.0M
2021-03-11 27.90 28.45 27.55 27.80 0.0M
2021-03-10 29.50 29.50 26.80 27.40 0.0M
2021-03-09 29.80 30.00 29.00 29.15 0.0M
2021-03-08 30.10 30.60 29.00 30.00 0.0M
2021-03-05 30.55 30.60 30.00 30.30 0.0M
2021-03-04 30.25 30.25 30.25 30.25 0.0M
2021-03-03 30.90 31.25 30.00 30.05 0.0M
2021-03-02 30.50 30.90 30.30 30.90 0.0M
2021-02-26 31.60 31.60 30.20 30.30 0.0M
2021-02-25 31.90 31.90 31.90 31.90 0.0M
2021-02-24 31.35 31.70 31.35 31.70 0.0M
2021-02-23 31.20 31.80 31.00 31.20 0.0M
2021-02-22 31.60 31.60 31.00 31.55 0.0M
2021-02-19 32.00 32.00 32.00 32.00 0.0M
2021-02-18 32.10 32.10 31.30 32.00 0.0M
2021-02-17 32.95 33.00 32.00 32.80 0.0M
2021-02-05 31.45 32.95 31.45 32.95 0.0M
2021-02-04 31.65 31.65 31.65 31.65 0.0M
2021-02-03 30.00 31.25 30.00 31.10 0.0M
2021-02-02 30.15 31.50 30.10 30.10 0.0M
2021-02-01 30.20 30.20 30.15 30.15 0.0M
2021-01-28 31.10 31.20 30.20 31.10 0.0M
2021-01-27 30.70 30.80 30.70 30.80 0.0M
2021-01-26 30.35 30.35 30.35 30.35 0.0M
2021-01-25 30.05 30.05 29.90 29.90 0.0M
2021-01-22 30.20 31.35 30.20 30.30 0.0M
2021-01-20 30.50 31.10 30.00 31.10 0.0M
2021-01-19 30.35 30.35 30.35 30.35 0.0M
2021-01-18 30.40 31.80 30.40 31.35 0.0M
2021-01-14 30.15 32.10 30.15 32.10 0.0M
2021-01-13 31.75 31.75 31.70 31.70 0.0M
2021-01-08 31.65 31.70 31.15 31.15 0.0M
2021-01-07 31.65 32.95 31.65 32.40 0.0M
2021-01-06 33.60 33.60 30.50 32.85 0.0M
2021-01-05 34.30 34.30 32.00 33.60 0.0M
2021-01-04 34.50 34.50 33.65 34.35 0.0M