达威光电

5432
🏛️ 中国台湾 →
121.00
最后更新: 2025-10-03
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 35.05 35.05 34.10 34.90 0.0M
2021-12-29 33.95 34.15 32.85 34.05 0.0M
2021-12-28 34.45 34.45 33.90 33.90 0.0M
2021-12-27 33.65 33.85 33.15 33.45 0.0M
2021-12-24 34.45 34.45 33.05 33.05 0.0M
2021-12-23 33.85 34.00 32.55 33.30 0.0M
2021-12-22 33.05 33.05 33.05 33.05 0.0M
2021-12-21 31.95 33.30 31.20 32.65 0.0M
2021-12-20 32.00 34.70 32.00 32.05 0.0M
2021-12-17 30.65 32.05 30.65 31.55 0.0M
2021-12-16 30.65 30.70 30.65 30.65 0.0M
2021-12-15 30.55 30.60 30.55 30.55 0.0M
2021-12-14 31.25 31.25 30.45 30.50 0.0M
2021-12-13 33.95 33.95 32.00 32.00 0.0M
2021-12-10 37.30 37.65 32.25 33.95 0.0M
2021-12-09 34.30 34.55 34.10 34.55 0.0M
2021-12-08 31.00 31.90 30.00 31.45 0.0M
2021-12-07 30.85 30.85 29.00 29.00 0.0M
2021-12-06 28.95 28.95 28.10 28.10 0.0M
2021-12-02 29.95 30.00 28.00 28.45 0.0M
2021-12-01 27.95 28.75 27.95 28.75 0.0M
2021-11-30 28.25 28.25 27.00 27.05 0.0M
2021-11-29 28.90 28.90 27.00 27.60 0.0M
2021-11-19 28.00 28.00 28.00 28.00 0.0M
2021-11-18 28.00 28.00 27.15 28.00 0.0M
2021-11-17 27.50 28.10 27.50 28.00 0.0M
2021-11-16 27.70 27.70 27.70 27.70 0.0M
2021-11-15 28.00 28.00 27.70 27.70 0.0M
2021-11-12 27.35 28.00 27.35 28.00 0.0M
2021-11-09 28.00 28.45 28.00 28.45 0.0M
2021-11-08 28.00 28.00 28.00 28.00 0.0M
2021-11-05 28.00 28.00 28.00 28.00 0.0M
2021-11-02 27.80 28.00 27.50 28.00 0.0M
2021-11-01 29.10 29.30 28.30 28.45 0.0M
2021-10-29 28.05 28.05 28.00 28.00 0.0M
2021-10-28 28.25 28.25 27.70 27.70 0.0M
2021-10-26 28.20 28.20 28.20 28.20 0.0M
2021-10-25 28.20 28.20 28.20 28.20 0.0M
2021-10-20 28.40 28.40 28.35 28.35 0.0M
2021-10-19 28.40 28.40 28.40 28.40 0.0M
2021-10-18 27.90 27.90 27.90 27.90 0.0M
2021-10-14 28.70 29.20 28.70 28.85 0.0M
2021-10-13 27.55 28.70 27.50 28.70 0.0M
2021-10-12 27.10 27.10 27.10 27.10 0.0M
2021-10-08 28.50 29.00 28.00 28.00 0.0M
2021-10-07 28.70 28.95 28.35 28.80 0.0M
2021-10-06 30.40 30.40 29.05 29.05 0.0M
2021-10-05 27.50 30.40 27.50 30.00 0.0M
2021-10-04 29.25 29.25 29.20 29.20 0.0M
2021-10-01 29.30 29.30 29.25 29.25 0.0M
2021-09-30 29.45 29.45 29.45 29.45 0.0M
2021-09-29 29.70 29.70 29.70 29.70 0.0M
2021-09-28 30.40 31.00 30.40 30.50 0.0M
2021-09-27 29.30 30.40 29.30 30.40 0.0M
2021-09-23 28.85 28.85 28.85 28.85 0.0M
2021-09-22 28.80 29.20 28.80 28.80 0.0M
2021-09-17 29.30 29.30 29.30 29.30 0.0M
2021-09-16 29.25 29.25 29.25 29.25 0.0M
2021-09-15 29.70 29.70 29.55 29.55 0.0M
2021-09-14 29.10 29.10 29.00 29.00 0.0M
2021-09-13 30.45 30.45 29.15 29.15 0.0M
2021-09-10 29.60 30.50 29.50 29.60 0.0M
2021-09-09 29.30 30.80 29.00 30.50 0.0M
2021-09-08 31.00 31.00 31.00 31.00 0.0M
2021-09-06 32.00 32.00 32.00 32.00 0.0M
2021-09-03 32.05 32.10 32.00 32.05 0.0M
2021-09-02 31.20 32.70 31.20 32.00 0.0M
2021-09-01 33.30 33.30 32.30 32.30 0.0M
2021-08-31 32.00 32.50 32.00 32.50 0.0M
2021-08-30 32.15 32.15 32.15 32.15 0.0M
2021-08-27 35.10 35.10 33.65 33.65 0.0M
2021-08-26 35.90 35.90 33.00 34.45 0.0M
2021-08-25 36.80 36.80 33.80 33.80 0.0M
2021-08-24 34.90 34.90 34.90 34.90 0.0M
2021-08-23 33.50 35.20 33.50 35.00 0.0M
2021-08-20 33.85 33.85 33.75 33.80 0.0M
2021-08-18 35.70 35.70 32.50 33.85 0.0M
2021-08-17 32.80 32.80 32.80 32.80 0.0M
2021-08-16 33.30 34.45 31.00 32.50 0.0M
2021-08-13 33.75 34.90 32.75 33.30 0.0M
2021-08-12 33.95 34.00 32.80 33.75 0.0M
2021-08-11 34.25 34.25 32.00 34.05 0.0M
2021-08-10 33.50 34.25 33.50 33.50 0.0M
2021-08-09 34.40 34.60 33.10 33.50 0.0M
2021-08-06 36.80 36.80 33.00 34.40 0.0M
2021-08-05 36.50 36.50 35.00 35.00 0.0M
2021-08-04 37.85 37.85 34.95 36.90 0.0M
2021-08-03 31.90 34.95 31.90 34.95 0.0M
2021-08-02 31.85 33.00 31.80 31.80 0.0M
2021-07-30 32.85 32.85 31.55 31.90 0.0M
2021-07-29 35.00 35.00 31.70 32.60 0.0M
2021-07-28 42.20 42.20 34.80 35.10 0.0M
2021-07-27 38.45 38.55 38.25 38.55 0.0M
2021-07-26 34.40 35.05 33.90 35.05 0.0M
2021-07-23 29.60 31.90 29.50 31.90 0.0M
2021-07-22 27.10 29.00 27.10 29.00 0.0M
2021-07-21 24.50 26.40 24.50 26.40 0.0M
2021-07-20 23.40 24.00 23.40 24.00 0.0M
2021-07-16 23.45 23.50 23.30 23.40 0.0M
2021-07-13 23.35 23.40 23.35 23.40 0.0M
2021-07-12 23.50 23.50 23.30 23.35 0.0M
2021-07-09 23.90 23.90 23.90 23.90 0.0M
2021-07-08 23.25 24.20 23.25 23.90 0.0M
2021-07-07 24.20 24.20 24.00 24.00 0.0M
2021-07-06 25.45 25.50 24.85 24.85 0.0M
2021-07-05 24.70 25.50 24.70 24.80 0.0M
2021-07-02 24.85 24.95 24.40 24.40 0.0M
2021-07-01 24.40 24.65 24.00 24.40 0.0M
2021-06-30 24.50 24.50 23.60 23.80 0.0M
2021-06-29 24.50 24.90 24.50 24.50 0.0M
2021-06-28 24.10 24.50 24.10 24.50 0.0M
2021-06-25 23.45 24.10 23.45 24.10 0.0M
2021-06-24 24.30 24.30 23.40 23.40 0.0M
2021-06-23 24.30 25.10 23.15 23.15 0.0M
2021-06-22 24.00 25.60 24.00 25.15 0.0M
2021-06-21 22.80 24.45 22.15 24.45 0.0M
2021-06-18 22.40 24.70 21.80 22.85 0.0M
2021-06-17 20.55 22.65 20.40 22.65 0.0M
2021-06-15 19.85 21.55 19.85 21.25 0.0M
2021-06-11 21.15 21.15 20.50 20.50 0.0M
2021-06-10 19.95 20.55 19.95 20.45 0.0M
2021-06-09 20.55 20.80 20.55 20.55 0.0M
2021-06-07 20.65 20.95 20.65 20.90 0.0M
2021-06-04 20.50 20.95 20.45 20.65 0.0M
2021-06-03 20.85 21.00 20.65 21.00 0.0M
2021-06-02 22.00 22.00 21.10 21.25 0.0M
2021-06-01 20.90 21.30 20.90 21.15 0.0M
2021-05-31 21.70 21.75 21.25 21.50 0.0M
2021-05-28 20.95 22.90 20.95 21.70 0.0M
2021-05-27 20.80 20.85 20.80 20.85 0.0M
2021-05-26 20.20 20.40 20.15 20.40 0.0M
2021-05-25 20.85 21.25 20.45 20.45 0.0M
2021-05-24 20.20 20.80 20.20 20.80 0.0M
2021-05-21 20.05 20.15 20.05 20.15 0.0M
2021-05-20 20.00 20.55 19.65 20.55 0.0M
2021-05-18 20.10 20.25 20.10 20.20 0.0M
2021-05-17 18.25 20.00 18.20 20.00 0.0M
2021-05-14 20.70 20.70 20.15 20.20 0.0M
2021-05-13 20.95 20.95 19.40 20.30 0.0M
2021-05-12 21.40 21.40 19.55 20.95 0.0M
2021-05-11 22.60 22.60 21.35 21.35 0.0M
2021-05-10 22.55 23.00 22.55 22.60 0.0M
2021-05-07 22.35 22.55 22.35 22.55 0.0M
2021-05-06 22.85 22.85 22.15 22.35 0.0M
2021-05-05 22.30 23.35 22.30 22.85 0.0M
2021-05-04 22.40 22.45 22.00 22.00 0.0M
2021-05-03 23.45 23.45 22.55 23.05 0.0M
2021-04-29 23.05 23.35 22.35 23.35 0.0M
2021-04-28 22.75 23.10 22.70 23.10 0.0M
2021-04-27 24.15 24.15 23.30 23.30 0.0M
2021-04-26 22.40 23.85 22.05 23.20 0.0M
2021-04-23 22.80 22.85 22.15 22.55 0.0M
2021-04-22 23.05 23.05 22.30 22.80 0.0M
2021-04-21 22.50 22.85 22.00 22.30 0.0M
2021-04-20 23.30 23.30 22.20 22.45 0.0M
2021-04-19 24.65 25.55 23.10 23.30 0.0M
2021-04-16 25.15 27.10 24.65 24.65 0.0M
2021-04-15 23.05 24.65 22.70 24.65 0.0M
2021-04-14 25.35 25.35 22.20 22.45 0.0M
2021-04-13 25.95 26.10 24.10 24.10 0.0M
2021-04-12 25.20 25.20 24.10 25.20 0.0M
2021-04-09 22.95 22.95 22.95 22.95 0.0M
2021-04-08 20.90 20.90 20.80 20.90 0.0M
2021-04-06 19.25 19.40 19.05 19.05 0.0M
2021-04-01 18.45 19.25 18.45 19.25 0.0M
2021-03-31 18.55 19.30 18.20 18.30 0.0M
2021-03-30 18.80 18.80 18.80 18.80 0.0M
2021-03-29 18.50 18.50 18.30 18.40 0.0M
2021-03-26 18.90 18.90 18.50 18.65 0.0M
2021-03-25 18.80 19.10 18.65 18.80 0.0M
2021-03-24 19.00 19.00 19.00 19.00 0.0M
2021-03-23 19.10 19.10 18.75 18.95 0.0M
2021-03-22 19.30 19.30 18.70 19.00 0.0M
2021-03-19 19.00 19.00 18.85 18.95 0.0M
2021-03-18 19.10 19.10 18.85 19.00 0.0M
2021-03-17 19.05 19.15 19.00 19.10 0.0M
2021-03-16 18.85 19.35 18.85 19.00 0.0M
2021-03-15 19.05 19.25 19.00 19.15 0.0M
2021-03-12 18.60 18.75 18.60 18.75 0.0M
2021-03-11 18.80 19.50 18.70 18.85 0.0M
2021-03-10 18.75 18.80 18.75 18.80 0.0M
2021-03-09 18.55 18.80 18.55 18.80 0.0M
2021-03-05 18.90 19.05 18.85 19.05 0.0M
2021-03-03 19.00 19.15 18.90 19.15 0.0M
2021-03-02 18.90 19.50 18.85 19.20 0.0M
2021-02-25 18.95 19.45 18.75 18.90 0.0M
2021-02-24 18.80 18.95 18.75 18.95 0.0M
2021-02-23 18.75 18.85 18.65 18.85 0.0M
2021-02-22 18.75 18.75 18.55 18.75 0.0M
2021-02-19 18.80 18.80 18.40 18.75 0.0M
2021-02-18 18.75 19.00 18.75 19.00 0.0M
2021-02-17 18.95 19.55 18.60 19.10 0.0M
2021-02-02 18.45 19.10 18.45 19.10 0.0M
2021-02-01 18.15 18.15 18.15 18.15 0.0M
2021-01-29 18.40 18.65 18.25 18.60 0.0M
2021-01-28 18.30 18.65 18.30 18.65 0.0M
2021-01-26 18.75 19.10 18.70 18.70 0.0M
2021-01-25 18.90 19.15 18.25 18.90 0.0M
2021-01-22 18.95 19.10 18.95 19.10 0.0M
2021-01-21 19.20 19.65 18.95 18.95 0.0M
2021-01-20 19.35 19.50 19.20 19.20 0.0M
2021-01-19 19.60 19.80 19.45 19.45 0.0M
2021-01-18 19.05 19.80 19.05 19.80 0.0M
2021-01-15 19.40 19.40 19.20 19.25 0.0M
2021-01-14 19.50 19.55 19.50 19.55 0.0M
2021-01-13 19.80 19.80 19.50 19.60 0.0M
2021-01-12 19.45 19.90 19.45 19.65 0.0M
2021-01-11 19.40 19.40 19.40 19.40 0.0M
2021-01-08 19.60 19.90 19.60 19.90 0.0M
2021-01-07 19.75 20.00 19.65 19.90 0.0M
2021-01-06 20.00 20.15 19.40 19.90 0.0M
2021-01-05 19.95 20.35 19.80 20.35 0.0M
2021-01-04 20.00 20.00 19.65 19.85 0.0M