大丰电

6184
🏛️ 中国台湾 →
49.95
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 50.20 50.20 49.90 49.95 0.3M
2025-09-25 50.20 50.40 50.10 50.20 0.1M
2025-09-24 50.60 50.60 50.20 50.30 0.2M
2025-09-23 50.50 50.70 50.40 50.60 0.1M
2025-09-22 50.60 50.60 50.50 50.50 0.1M
2025-09-19 50.60 50.70 50.40 50.50 0.2M
2025-09-18 50.50 50.70 50.50 50.60 0.1M
2025-09-17 50.50 50.70 50.40 50.50 0.1M
2025-09-16 50.50 51.50 50.40 50.50 0.2M
2025-09-15 50.50 50.60 50.40 50.50 0.1M
2025-09-12 50.50 50.80 50.40 50.60 0.1M
2025-09-11 50.50 50.70 50.50 50.50 0.2M
2025-09-10 50.50 50.60 50.40 50.60 0.2M
2025-09-09 50.50 50.80 50.50 50.60 0.1M
2025-09-08 50.70 50.80 50.50 50.50 0.1M
2025-09-05 50.80 50.80 50.40 50.70 0.1M
2025-09-04 50.80 51.00 50.50 50.60 0.2M
2025-09-03 50.90 51.00 50.80 50.80 0.1M
2025-09-02 51.00 51.00 50.70 50.90 0.3M
2025-09-01 51.40 51.40 50.90 51.00 0.2M
2025-08-29 51.10 51.40 51.10 51.20 0.1M
2025-08-28 51.40 51.40 51.00 51.10 0.1M
2025-08-27 51.00 51.30 51.00 51.00 0.2M
2025-08-26 51.30 51.30 50.80 51.00 0.3M
2025-08-25 51.70 52.20 51.30 51.40 0.3M
2025-08-22 51.60 52.00 51.50 51.60 0.1M
2025-08-21 51.10 51.80 51.10 51.60 0.3M
2025-08-20 52.40 52.40 51.10 51.10 0.7M
2025-08-19 52.50 52.80 51.80 52.00 0.8M
2025-08-18 53.60 53.60 51.60 51.60 1.9M
2025-08-15 61.70 61.70 53.60 53.90 8.7M
2025-08-14 56.10 56.10 56.10 56.10 1.2M
2025-08-13 51.00 51.00 50.90 51.00 0.1M
2025-08-12 50.90 51.00 50.90 51.00 0.0M
2025-08-11 50.80 51.00 50.80 51.00 0.1M
2025-08-08 50.80 50.90 50.80 50.80 0.0M
2025-08-07 50.90 50.90 50.80 50.90 0.1M
2025-08-06 50.90 51.00 50.80 50.80 0.1M
2025-08-05 50.80 50.90 50.70 50.80 0.0M
2025-08-04 50.80 50.80 50.60 50.80 0.1M
2025-08-01 50.60 51.10 50.60 50.70 0.1M
2025-07-31 50.70 50.80 50.60 50.70 0.0M
2025-07-30 50.70 50.80 50.60 50.60 0.0M
2025-07-29 50.70 50.90 50.60 50.60 0.0M
2025-07-28 51.00 51.00 50.60 50.70 0.1M
2025-07-25 50.70 50.90 50.70 50.70 0.0M
2025-07-24 50.70 51.00 50.70 50.80 0.0M
2025-07-23 51.00 51.00 50.60 50.60 0.1M
2025-07-22 50.90 51.00 50.80 51.00 0.0M
2025-07-21 51.00 51.00 50.90 50.90 0.0M
2025-07-18 50.90 51.20 50.90 51.10 0.0M
2025-07-17 51.20 51.30 50.90 50.90 0.0M
2025-07-16 51.10 51.30 50.80 51.20 0.1M
2025-07-15 50.70 51.00 50.70 50.90 0.0M
2025-07-14 51.00 51.10 50.80 50.80 0.0M
2025-07-11 51.00 51.00 51.00 51.00 0.0M
2025-07-10 50.90 51.10 50.90 51.00 0.1M
2025-07-09 51.00 51.00 50.80 50.90 0.0M
2025-07-08 50.70 51.10 50.60 51.00 0.0M
2025-07-07 51.10 51.10 50.70 50.80 0.1M
2025-07-04 51.10 51.10 50.80 50.90 0.1M
2025-07-03 51.30 51.40 51.10 51.20 0.1M
2025-07-02 51.30 51.40 51.30 51.30 0.1M
2025-07-01 51.00 52.00 51.00 51.30 0.1M
2025-06-30 51.00 51.10 50.80 50.90 0.1M
2025-06-27 50.90 51.00 50.80 50.90 0.1M
2025-06-26 51.20 51.30 50.80 50.80 0.1M
2025-06-25 51.00 51.20 50.90 51.10 0.1M
2025-06-24 50.90 51.30 50.80 51.10 0.2M
2025-06-23 53.70 53.90 53.40 53.80 0.2M
2025-06-20 54.00 54.00 53.50 53.70 0.1M
2025-06-19 53.60 53.60 53.50 53.60 0.1M
2025-06-18 53.60 53.80 53.60 53.60 0.1M
2025-06-17 53.70 53.80 53.60 53.60 0.0M
2025-06-16 53.60 53.80 53.60 53.60 0.1M
2025-06-13 53.70 53.90 53.50 53.60 0.1M
2025-06-12 53.80 54.00 53.60 53.90 0.0M
2025-06-11 54.00 54.00 53.80 54.00 0.0M
2025-06-10 54.50 54.60 53.80 54.00 0.0M
2025-06-09 54.00 54.00 53.60 53.70 0.1M
2025-06-06 53.90 53.90 53.80 53.80 0.0M
2025-06-05 53.80 54.00 53.80 53.90 0.0M
2025-06-04 53.90 54.00 53.60 53.80 0.1M
2025-06-03 53.90 54.00 53.80 53.90 0.1M
2025-06-02 54.30 54.30 53.70 53.90 0.1M
2025-05-29 54.40 54.50 54.10 54.30 0.0M
2025-05-28 54.80 54.80 54.30 54.30 0.1M
2025-05-27 54.80 54.90 54.40 54.80 0.1M
2025-05-26 54.80 54.90 54.40 54.80 0.1M
2025-05-23 54.80 55.10 54.30 54.50 0.0M
2025-05-22 54.20 54.40 54.10 54.30 0.0M
2025-05-21 54.20 54.20 54.00 54.20 0.0M
2025-05-20 53.80 54.00 53.70 54.00 0.0M
2025-05-19 54.40 54.60 53.60 53.80 0.0M
2025-05-16 54.10 54.20 53.70 54.10 0.1M
2025-05-15 54.30 54.30 53.70 54.30 0.1M
2025-05-14 54.70 54.70 54.10 54.30 0.0M
2025-05-13 54.70 54.70 53.60 54.50 0.1M
2025-05-12 54.20 55.30 54.20 54.70 0.2M
2025-05-09 54.10 54.30 54.00 54.20 0.1M
2025-05-08 54.30 54.30 53.90 54.20 0.0M
2025-05-07 53.80 54.20 53.80 54.10 0.0M
2025-05-06 53.40 54.00 53.40 53.80 0.0M
2025-05-05 53.70 54.00 53.40 53.70 0.1M
2025-05-02 53.50 53.80 53.40 53.60 0.1M
2025-04-30 52.80 53.50 52.80 53.30 0.0M
2025-04-29 52.70 53.20 52.70 53.10 0.0M
2025-04-28 52.80 53.10 52.60 53.00 0.0M
2025-04-25 52.60 52.90 52.60 52.80 0.0M
2025-04-24 52.80 52.80 52.60 52.60 0.0M
2025-04-23 52.50 53.10 52.40 52.80 0.0M
2025-04-22 52.10 52.70 52.10 52.60 0.0M
2025-04-21 52.50 52.50 52.30 52.40 0.1M
2025-04-18 52.10 52.50 52.10 52.50 0.0M
2025-04-17 52.80 52.80 52.50 52.60 0.0M
2025-04-16 52.90 52.90 52.40 52.80 0.0M
2025-04-15 52.10 52.90 52.00 52.90 0.1M
2025-04-14 52.30 52.90 52.00 52.10 0.1M
2025-04-11 51.20 52.40 51.10 52.10 0.1M
2025-04-10 51.70 52.40 51.30 51.30 0.2M
2025-04-09 51.00 51.20 49.60 49.70 0.4M
2025-04-08 51.10 52.50 49.10 50.80 0.5M
2025-04-07 48.50 52.90 48.50 52.90 0.5M
2025-04-02 52.80 53.20 52.80 53.20 0.0M
2025-04-01 52.50 53.30 52.50 52.80 0.0M
2025-03-31 53.20 53.20 52.40 52.90 0.1M
2025-03-28 53.70 53.70 53.20 53.30 0.1M
2025-03-27 53.70 53.70 53.70 53.70 0.0M
2025-03-26 53.60 54.00 53.50 54.00 0.1M
2025-03-25 53.60 53.90 53.60 53.70 0.0M
2025-03-24 53.60 53.90 53.60 53.90 0.0M
2025-03-21 53.80 53.80 53.60 53.60 0.0M
2025-03-20 53.70 53.90 53.60 53.90 0.0M
2025-03-19 53.90 54.00 53.60 53.90 0.0M
2025-03-18 53.90 54.00 53.60 53.80 0.0M
2025-03-17 53.80 53.90 53.60 53.80 0.0M
2025-03-14 53.70 53.80 53.30 53.80 0.1M
2025-03-13 53.70 53.70 53.30 53.30 0.0M
2025-03-12 53.30 53.60 53.30 53.60 0.0M
2025-03-11 53.70 53.70 53.00 53.50 0.1M
2025-03-10 53.90 53.90 53.50 53.80 0.0M
2025-03-07 53.70 54.00 53.40 53.90 0.0M
2025-03-06 53.60 54.70 53.60 53.70 0.2M
2025-03-05 53.50 53.70 53.40 53.50 0.1M
2025-03-04 53.20 53.80 53.00 53.70 0.1M
2025-03-03 54.30 54.30 53.40 53.70 0.1M
2025-02-27 53.20 53.90 53.00 53.20 0.2M
2025-02-26 52.00 52.70 52.00 52.40 0.1M
2025-02-25 52.00 52.10 51.80 52.00 0.0M
2025-02-24 52.30 52.30 51.70 52.10 0.1M
2025-02-21 51.90 52.10 51.90 52.10 0.0M
2025-02-20 52.20 52.20 51.50 51.90 0.2M
2025-02-19 52.20 52.30 52.20 52.20 0.0M
2025-02-18 52.60 52.60 52.10 52.20 0.1M
2025-02-17 52.40 52.40 52.20 52.40 0.0M
2025-02-14 52.20 52.40 52.20 52.30 0.0M
2025-02-13 52.10 52.20 52.10 52.20 0.0M
2025-02-12 52.00 52.00 52.00 52.00 0.0M
2025-02-11 52.10 52.20 52.00 52.00 0.0M
2025-02-10 52.10 52.10 51.80 52.00 0.1M
2025-02-07 52.00 52.10 52.00 52.10 0.0M
2025-02-06 51.90 52.20 51.80 52.00 0.0M
2025-02-05 52.10 52.10 51.80 51.80 0.0M
2025-02-04 51.90 51.90 51.80 51.80 0.0M
2025-02-03 52.00 52.00 51.80 51.90 0.1M
2025-01-22 51.90 52.00 51.80 52.00 0.0M
2025-01-21 51.90 51.90 51.90 51.90 0.0M
2025-01-20 51.70 52.00 51.70 51.70 0.0M
2025-01-17 51.70 51.80 51.60 51.60 0.0M
2025-01-16 51.60 52.00 51.50 51.90 0.1M
2025-01-15 51.60 51.80 51.50 51.80 0.0M
2025-01-14 51.60 51.70 51.60 51.70 0.0M
2025-01-13 51.60 51.70 51.50 51.70 0.1M
2025-01-10 51.70 52.00 51.50 51.80 0.1M
2025-01-09 51.60 51.70 51.50 51.70 0.1M
2025-01-08 51.60 51.70 51.60 51.70 0.0M
2025-01-07 51.90 51.90 51.50 51.60 0.1M
2025-01-06 51.70 51.90 51.70 51.80 0.0M
2025-01-03 51.70 51.80 51.50 51.80 0.0M
2025-01-02 51.60 51.70 51.60 51.70 0.0M