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
2023-12-29 123.00 123.00 119.00 119.50 0.0M
2023-12-28 119.00 119.50 116.00 118.00 0.0M
2023-12-27 119.50 122.00 118.00 118.00 0.0M
2023-12-26 119.00 123.50 116.00 120.00 0.0M
2023-12-25 125.00 125.00 118.00 118.00 0.0M
2023-12-22 126.50 126.50 120.50 121.00 0.0M
2023-12-21 124.50 126.50 123.50 124.00 0.0M
2023-12-20 126.50 130.00 125.50 127.00 0.0M
2023-12-19 125.00 126.00 119.50 125.50 0.0M
2023-12-18 117.00 130.00 117.00 124.50 0.0M
2023-12-15 125.00 130.00 116.50 119.50 0.0M
2023-12-14 128.50 135.00 118.00 122.00 0.0M
2023-12-13 117.50 127.50 117.00 127.50 0.0M
2023-12-12 126.00 127.00 109.00 116.00 0.0M
2023-12-11 110.00 117.00 110.00 117.00 0.0M
2023-12-08 99.80 106.50 99.70 106.50 0.0M
2023-12-07 100.00 104.00 96.00 97.20 0.0M
2023-12-06 90.20 99.00 89.20 99.00 0.0M
2023-12-05 94.50 101.00 89.60 90.00 0.0M
2023-12-04 99.20 99.70 94.00 94.00 0.0M
2023-12-01 110.00 110.50 98.70 99.20 0.0M
2023-11-30 102.50 106.00 101.50 106.00 0.0M
2023-11-29 88.60 96.50 88.20 96.50 0.0M
2023-11-28 87.70 87.80 84.70 87.80 0.0M
2023-11-27 74.30 79.90 72.90 79.90 0.0M
2023-11-24 72.10 78.20 72.10 72.70 0.0M
2023-11-23 73.00 79.00 72.10 72.10 0.0M
2023-11-22 73.20 73.90 72.40 73.00 0.0M
2023-11-21 71.00 75.00 70.30 74.00 0.0M
2023-11-20 71.80 72.30 70.00 70.10 0.0M
2023-11-17 73.00 73.80 71.00 71.00 0.0M
2023-11-16 72.40 75.70 71.10 72.50 0.0M
2023-11-15 71.90 74.00 71.90 72.40 0.0M
2023-11-14 70.90 75.60 69.70 71.90 0.0M
2023-11-13 65.10 71.00 63.80 70.40 0.0M
2023-11-10 67.00 68.80 65.90 65.90 0.0M
2023-11-09 68.70 69.20 66.80 67.00 0.0M
2023-11-08 69.30 70.70 68.50 68.50 0.0M
2023-11-07 71.30 71.40 69.30 69.40 0.0M
2023-11-06 72.90 73.40 69.00 71.30 0.0M
2023-11-03 63.30 69.00 61.60 69.00 0.0M
2023-11-02 62.90 64.50 62.60 62.80 0.0M
2023-11-01 61.50 63.50 61.20 61.20 0.0M
2023-10-31 65.80 66.20 61.00 61.00 0.0M
2023-10-30 65.60 67.80 65.40 65.80 0.0M
2023-10-27 70.00 70.70 65.10 65.40 0.0M
2023-10-26 70.00 73.50 68.30 68.60 0.0M
2023-10-25 70.00 73.80 68.90 70.80 0.0M
2023-10-24 62.50 68.30 62.30 68.30 0.0M
2023-10-23 64.70 65.10 62.00 62.10 0.0M
2023-10-20 65.50 67.70 65.00 65.00 0.0M
2023-10-19 63.70 67.30 63.70 67.00 0.0M
2023-10-18 67.80 68.60 65.00 65.00 0.0M
2023-10-17 72.60 73.10 69.50 69.50 0.0M
2023-10-16 74.10 74.60 71.90 72.20 0.0M
2023-10-13 79.90 79.90 74.90 75.50 0.0M
2023-10-12 77.00 78.80 75.90 77.90 0.0M
2023-10-11 75.20 77.00 74.30 74.60 0.0M
2023-10-06 73.50 74.90 73.00 73.00 0.0M
2023-10-05 77.10 77.10 72.90 73.10 0.0M
2023-10-04 77.70 78.30 76.20 76.40 0.0M
2023-10-03 74.00 80.50 74.00 78.30 0.0M
2023-10-02 75.90 82.70 75.00 76.00 0.0M
2023-09-28 75.30 76.60 70.70 76.60 0.0M
2023-09-27 66.00 69.70 64.30 69.70 0.0M
2023-09-26 58.10 63.80 56.60 63.40 0.0M
2023-09-25 55.40 58.70 55.40 58.30 0.0M
2023-09-22 54.80 56.30 54.80 55.40 0.0M
2023-09-21 54.70 57.40 54.70 55.60 0.0M
2023-09-20 56.00 57.20 54.40 55.60 0.0M
2023-09-19 55.30 56.00 53.80 54.50 0.0M
2023-09-18 54.00 57.20 54.00 55.00 0.0M
2023-09-15 59.00 59.00 55.20 55.60 0.0M
2023-09-14 54.40 58.50 54.40 58.50 0.0M
2023-09-13 54.30 55.40 53.30 54.40 0.0M
2023-09-12 56.60 56.60 53.10 53.30 0.0M
2023-09-11 53.30 55.90 52.40 55.80 0.0M
2023-09-08 55.20 57.30 53.10 53.30 0.0M
2023-09-07 55.00 57.50 54.60 55.40 0.0M
2023-09-06 58.30 60.30 54.30 54.80 0.0M
2023-09-05 52.10 57.20 52.10 57.20 0.0M
2023-09-04 48.80 52.00 48.80 52.00 0.0M
2023-09-01 50.00 50.20 49.05 49.05 0.0M
2023-08-31 49.20 51.20 49.00 49.50 0.0M
2023-08-30 49.20 51.20 49.15 49.15 0.0M
2023-08-29 49.20 51.50 49.00 49.20 0.0M
2023-08-28 48.45 49.20 45.10 48.10 0.0M
2023-08-25 46.30 49.70 46.30 47.10 0.0M
2023-08-24 49.75 50.90 47.50 47.60 0.0M
2023-08-23 51.70 51.70 49.10 49.60 0.0M
2023-08-22 51.90 53.50 49.35 49.80 0.0M
2023-08-21 51.80 54.00 51.50 51.90 0.0M
2023-08-18 48.15 52.20 47.85 50.80 0.0M
2023-08-17 48.55 50.00 48.10 48.10 0.0M
2023-08-16 51.50 51.50 49.00 49.00 0.0M
2023-08-15 49.90 53.50 49.80 50.10 0.0M
2023-08-14 49.20 54.30 49.00 50.70 0.0M
2023-08-11 48.60 50.50 48.00 49.90 0.0M
2023-08-10 49.00 51.90 47.50 47.70 0.0M
2023-08-09 50.30 51.70 47.70 48.80 0.0M
2023-08-08 48.30 52.50 48.30 50.70 0.0M
2023-08-07 48.00 51.50 47.15 49.50 0.0M
2023-08-04 41.70 46.90 41.70 46.90 0.0M
2023-08-02 43.70 45.45 42.50 42.65 0.0M
2023-08-01 45.30 47.35 44.00 44.40 0.0M
2023-07-31 52.80 52.80 45.05 45.30 0.0M
2023-07-28 48.25 53.00 48.00 49.95 0.0M
2023-07-27 44.00 48.25 42.50 48.25 0.0M
2023-07-26 46.50 47.00 43.00 43.90 0.0M
2023-07-25 40.50 43.45 38.65 43.45 0.0M
2023-07-24 35.40 39.85 35.10 39.50 0.0M
2023-07-21 38.35 38.55 36.75 36.75 0.0M
2023-07-20 39.25 40.95 37.10 37.10 0.0M
2023-07-19 41.60 42.45 38.50 39.00 0.0M
2023-07-18 40.70 40.70 37.50 40.70 0.0M
2023-07-17 37.00 37.00 35.80 37.00 0.0M
2023-07-14 30.60 33.65 30.60 33.65 0.0M
2023-07-13 31.45 31.45 30.55 30.60 0.0M
2023-07-12 30.80 32.70 30.80 31.40 0.0M
2023-07-11 30.60 31.50 30.60 30.70 0.0M
2023-07-10 32.65 33.15 30.60 30.60 0.0M
2023-07-07 35.45 35.45 33.50 33.60 0.0M
2023-07-06 34.15 35.60 33.50 35.60 0.0M
2023-07-05 32.60 32.65 32.20 32.40 0.0M
2023-07-04 33.80 33.80 32.80 33.00 0.0M
2023-07-03 33.60 33.60 32.70 32.80 0.0M
2023-06-30 32.50 33.45 32.50 32.70 0.0M
2023-06-29 33.05 33.40 32.60 32.60 0.0M
2023-06-28 33.30 33.75 33.00 33.20 0.0M
2023-06-27 34.00 34.50 33.20 33.20 0.0M
2023-06-26 33.80 34.10 33.75 34.00 0.0M
2023-06-21 34.20 34.20 33.70 33.70 0.0M
2023-06-20 34.70 34.70 34.20 34.20 0.0M
2023-06-19 34.75 35.35 34.40 34.40 0.0M
2023-06-16 33.65 35.70 33.65 34.30 0.0M
2023-06-15 33.80 33.80 33.40 33.65 0.0M
2023-06-14 34.30 34.30 33.35 33.65 0.0M
2023-06-13 33.55 34.30 33.15 33.60 0.0M
2023-06-12 33.50 35.80 33.00 33.55 0.0M
2023-06-09 34.15 34.30 33.00 33.00 0.0M
2023-06-08 35.30 35.40 33.50 33.70 0.0M
2023-06-07 35.85 35.85 33.50 34.30 0.0M
2023-06-06 35.80 36.80 35.30 35.50 0.0M
2023-06-05 35.00 35.20 34.55 34.75 0.0M
2023-06-02 36.50 36.70 34.60 35.20 0.0M
2023-06-01 38.85 38.90 36.00 36.00 0.0M
2023-05-31 33.10 35.40 32.50 35.40 0.0M
2023-05-30 31.30 32.20 31.05 32.20 0.0M
2023-05-29 31.50 31.50 31.00 31.00 0.0M
2023-05-26 31.50 31.70 31.05 31.15 0.0M
2023-05-25 32.15 32.15 31.35 31.35 0.0M
2023-05-24 30.90 32.40 30.40 31.60 0.0M
2023-05-23 30.25 30.60 30.25 30.55 0.0M
2023-05-22 30.10 30.65 29.90 30.25 0.0M
2023-05-19 31.25 31.90 30.00 30.20 0.0M
2023-05-18 30.70 32.80 30.65 31.35 0.0M
2023-05-17 30.55 30.95 30.35 30.55 0.0M
2023-05-16 30.60 32.00 30.30 30.90 0.0M
2023-05-15 32.05 32.05 29.85 29.90 0.0M
2023-05-12 32.00 33.80 32.00 32.05 0.0M
2023-05-11 35.55 35.55 35.55 35.55 0.0M
2023-05-10 31.45 32.35 30.50 32.35 0.0M
2023-05-09 29.35 29.90 29.35 29.45 0.0M
2023-05-08 29.00 30.85 28.45 29.35 0.0M
2023-05-05 29.85 29.85 28.85 28.90 0.0M
2023-05-04 27.75 30.00 27.35 29.85 0.0M
2023-05-03 27.40 27.40 27.30 27.30 0.0M
2023-05-02 27.75 27.75 27.25 27.40 0.0M
2023-04-28 27.30 27.55 27.30 27.40 0.0M
2023-04-27 27.05 27.30 26.90 27.30 0.0M
2023-04-26 26.75 27.05 26.75 26.90 0.0M
2023-04-25 27.25 27.25 26.70 26.70 0.0M
2023-04-24 27.10 27.35 26.90 27.00 0.0M
2023-04-21 28.55 28.55 27.45 27.45 0.0M
2023-04-20 29.00 29.45 28.60 28.70 0.0M
2023-04-19 29.15 29.55 28.95 28.95 0.0M
2023-04-18 29.30 29.45 29.05 29.25 0.0M
2023-04-17 29.85 30.50 29.05 29.05 0.0M
2023-04-14 30.00 32.50 29.50 29.70 0.0M
2023-04-13 29.30 29.90 28.75 29.90 0.0M
2023-04-12 27.10 27.50 27.05 27.20 0.0M
2023-04-11 27.30 27.30 27.30 27.30 0.0M
2023-04-10 27.15 27.35 27.15 27.30 0.0M
2023-04-07 27.25 27.25 27.20 27.25 0.0M
2023-04-06 27.45 27.45 27.30 27.30 0.0M
2023-03-31 27.35 27.35 27.15 27.20 0.0M
2023-03-30 27.35 27.45 27.25 27.25 0.0M
2023-03-29 27.90 27.90 27.20 27.30 0.0M
2023-03-28 27.50 27.55 27.30 27.45 0.0M
2023-03-27 27.80 27.80 27.55 27.55 0.0M
2023-03-24 28.40 28.40 27.70 27.70 0.0M
2023-03-23 27.65 27.75 27.60 27.75 0.0M
2023-03-22 28.00 28.15 27.55 27.55 0.0M
2023-03-21 28.75 28.75 27.40 27.50 0.0M
2023-03-20 29.50 29.50 28.35 28.35 0.0M
2023-03-17 28.00 29.70 28.00 28.00 0.0M
2023-03-16 28.30 29.40 27.75 28.00 0.0M
2023-03-15 30.10 30.10 28.90 28.90 0.0M
2023-03-14 28.50 31.25 28.45 29.60 0.0M
2023-03-13 29.40 30.25 28.45 28.45 0.0M
2023-03-10 29.70 30.45 29.30 29.30 0.0M
2023-03-09 30.10 30.85 29.20 29.20 0.0M
2023-03-08 29.30 30.85 29.30 30.10 0.0M
2023-03-07 32.75 32.75 29.50 29.65 0.0M
2023-03-06 27.50 30.15 27.50 30.15 0.0M
2023-03-03 27.15 27.45 27.15 27.45 0.0M
2023-03-02 27.15 27.30 27.10 27.10 0.0M
2023-03-01 26.80 27.45 26.80 27.05 0.0M
2023-02-24 26.85 27.20 26.85 27.10 0.0M
2023-02-23 26.80 26.90 26.60 26.65 0.0M
2023-02-22 26.55 26.70 26.50 26.60 0.0M
2023-02-21 26.60 26.60 26.35 26.40 0.0M
2023-02-20 26.65 26.65 26.40 26.40 0.0M
2023-02-17 26.85 26.85 26.40 26.45 0.0M
2023-02-16 26.80 26.80 26.50 26.70 0.0M
2023-02-15 26.85 26.85 26.40 26.75 0.0M
2023-02-14 26.65 26.70 26.40 26.45 0.0M
2023-02-13 26.45 26.45 26.45 26.45 0.0M
2023-02-10 26.40 26.65 26.35 26.65 0.0M
2023-02-09 26.70 26.70 26.30 26.55 0.0M
2023-02-08 26.75 27.00 26.55 26.60 0.0M
2023-02-07 26.50 26.75 26.50 26.55 0.0M
2023-02-06 26.80 26.80 26.45 26.60 0.0M
2023-02-03 26.90 27.25 26.65 26.90 0.0M
2023-02-02 26.80 27.40 26.40 26.85 0.0M
2023-02-01 27.05 27.50 27.00 27.50 0.0M
2023-01-31 27.30 27.75 27.30 27.75 0.0M
2023-01-30 26.90 27.35 26.90 27.10 0.0M
2023-01-17 27.20 28.00 26.85 27.35 0.0M
2023-01-16 26.90 27.55 26.75 26.75 0.0M
2023-01-13 27.50 27.85 27.00 27.00 0.0M
2023-01-12 26.85 28.35 26.65 28.35 0.0M
2023-01-11 27.00 27.40 26.70 27.20 0.0M
2023-01-10 27.95 27.95 27.25 27.40 0.0M
2023-01-09 27.60 28.45 27.60 28.45 0.0M
2023-01-05 27.70 28.40 27.15 27.80 0.0M
2023-01-04 27.50 28.75 27.10 28.00 0.0M
2023-01-03 27.50 27.50 27.50 27.50 0.0M