达兴材料

5234
🏛️ 中国台湾 →
399.00
最后更新: 2025-10-01
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
2025-10-01 400.00 405.00 395.00 399.00 0.8M
2025-09-30 393.50 407.50 392.00 392.50 1.3M
2025-09-26 400.00 406.50 382.50 388.50 1.8M
2025-09-25 390.00 413.50 387.00 402.50 2.7M
2025-09-24 392.50 407.00 382.00 390.00 2.6M
2025-09-23 380.50 407.50 380.50 399.00 2.4M
2025-09-22 383.00 393.50 375.00 378.50 1.0M
2025-09-19 374.00 386.50 365.00 381.00 1.5M
2025-09-18 381.00 383.50 367.00 371.50 1.3M
2025-09-17 388.00 390.50 378.50 380.00 1.4M
2025-09-16 401.00 401.00 384.00 390.50 1.4M
2025-09-15 415.00 415.00 393.00 394.00 1.9M
2025-09-12 410.00 435.50 408.00 412.50 3.6M
2025-09-11 411.00 417.50 400.50 407.00 1.9M
2025-09-10 422.00 424.50 396.50 407.00 3.2M
2025-09-09 425.50 429.50 413.50 416.00 1.8M
2025-09-08 431.00 446.00 421.50 426.00 3.8M
2025-09-05 395.00 426.50 394.00 426.50 3.4M
2025-09-04 407.00 414.50 386.00 388.00 2.9M
2025-09-03 386.50 409.50 386.50 407.50 2.9M
2025-09-02 393.50 401.00 375.00 388.50 3.1M
2025-09-01 382.50 404.50 377.00 391.50 4.3M
2025-08-29 392.00 409.00 379.50 382.00 4.5M
2025-08-28 381.00 397.00 374.00 387.00 5.3M
2025-08-27 358.50 375.00 344.00 375.00 2.9M
2025-08-26 330.00 341.00 322.50 341.00 1.7M
2025-08-25 335.00 339.00 327.00 330.00 2.4M
2025-08-22 321.00 336.00 316.00 323.00 2.5M
2025-08-21 333.00 340.50 320.50 321.00 3.6M
2025-08-20 319.50 339.50 315.00 328.50 4.4M
2025-08-19 328.50 334.50 316.50 327.50 3.4M
2025-08-18 313.50 331.50 299.00 330.00 7.8M
2025-08-15 277.00 304.50 276.00 304.50 7.7M
2025-08-14 265.00 277.00 265.00 277.00 1.9M
2025-08-13 268.00 272.00 250.00 252.00 2.3M
2025-08-12 270.00 270.00 261.00 262.00 1.1M
2025-08-11 271.00 271.00 260.50 268.00 1.3M
2025-08-08 266.50 271.50 263.00 269.00 2.1M
2025-08-07 252.50 268.00 252.50 268.00 4.5M
2025-08-06 251.00 257.00 251.00 253.00 1.0M
2025-08-05 247.50 252.50 247.50 251.00 0.6M
2025-08-04 251.00 252.00 243.50 246.00 0.9M
2025-08-01 251.50 260.00 251.50 252.50 1.5M
2025-07-31 251.50 259.00 250.00 256.00 1.8M
2025-07-30 247.00 257.50 241.50 251.50 1.7M
2025-07-29 252.00 253.50 241.00 245.50 1.2M
2025-07-28 248.00 255.00 247.00 249.00 1.6M
2025-07-25 247.00 248.00 244.00 244.50 0.5M
2025-07-24 255.00 256.00 243.50 247.00 1.4M
2025-07-23 247.50 253.00 245.00 251.00 1.4M
2025-07-22 245.50 257.50 242.00 243.00 2.0M
2025-07-21 248.00 248.00 243.00 245.00 1.0M
2025-07-18 257.00 258.50 241.00 245.00 4.3M
2025-07-17 247.00 263.00 246.00 253.50 3.5M
2025-07-16 244.50 252.00 244.00 245.00 1.7M
2025-07-15 244.50 249.50 239.00 241.50 1.2M
2025-07-14 244.50 249.00 242.50 243.00 0.6M
2025-07-11 247.00 248.50 238.00 244.00 1.0M
2025-07-10 252.00 253.50 245.00 245.00 1.2M
2025-07-09 247.00 252.50 244.00 250.50 1.0M
2025-07-08 251.00 252.50 245.00 245.50 1.1M
2025-07-07 252.50 259.00 248.00 251.00 1.1M
2025-07-04 260.00 262.50 254.50 254.50 0.8M
2025-07-03 267.00 268.50 257.00 259.50 1.4M
2025-07-02 264.50 267.50 263.00 265.00 0.6M
2025-07-01 268.50 274.50 261.50 264.50 1.9M
2025-06-30 274.00 276.00 267.00 268.00 1.1M
2025-06-27 282.00 283.00 268.50 274.00 1.9M
2025-06-26 287.00 293.50 279.50 281.50 2.0M
2025-06-25 280.00 288.00 276.00 287.00 2.8M
2025-06-24 271.50 283.00 268.00 280.50 3.9M
2025-06-23 259.00 269.00 257.00 265.50 1.2M
2025-06-20 277.50 279.00 262.50 264.00 3.0M
2025-06-19 256.50 280.50 253.00 275.00 4.7M
2025-06-18 259.50 262.00 253.00 257.50 1.7M
2025-06-17 267.00 270.00 256.00 259.50 2.8M
2025-06-16 261.00 270.00 261.00 264.50 2.5M
2025-06-13 260.00 266.00 254.00 264.50 2.5M
2025-06-12 261.00 264.00 257.00 262.50 1.7M
2025-06-11 253.00 262.50 246.50 261.00 3.1M
2025-06-10 242.00 255.50 241.00 255.50 3.1M
2025-06-09 238.00 241.50 235.50 240.50 1.5M
2025-06-06 234.50 238.00 229.00 238.00 1.6M
2025-06-05 230.50 236.50 229.50 235.00 3.1M
2025-06-04 231.50 238.00 227.00 230.50 6.4M
2025-06-03 210.00 230.00 210.00 230.00 4.8M
2025-06-02 207.00 209.50 203.00 209.50 1.2M
2025-05-29 216.00 216.50 208.50 209.50 2.0M
2025-05-28 209.50 216.50 204.50 213.50 2.9M
2025-05-27 205.00 213.00 204.00 206.00 2.9M
2025-05-26 202.50 215.00 200.50 208.00 3.1M
2025-05-23 192.00 206.00 192.00 201.50 2.9M
2025-05-22 190.00 193.50 188.50 190.00 1.0M
2025-05-21 185.00 196.00 185.00 192.00 2.2M
2025-05-20 184.50 186.00 181.50 184.00 0.6M
2025-05-19 184.50 187.50 181.00 181.50 1.0M
2025-05-16 189.50 192.50 184.50 186.00 1.2M
2025-05-15 188.00 192.50 183.50 189.50 1.7M
2025-05-14 183.00 187.50 181.00 184.50 1.4M
2025-05-13 182.00 183.00 176.50 179.00 0.9M
2025-05-12 171.00 183.00 171.00 178.00 1.1M
2025-05-09 167.50 170.00 166.50 167.50 0.3M
2025-05-08 165.00 168.00 165.00 167.50 0.3M
2025-05-07 166.00 167.50 162.50 164.50 0.3M
2025-05-06 160.00 168.50 158.50 166.00 0.7M
2025-05-05 171.00 171.00 157.00 160.50 1.0M
2025-05-02 167.50 172.50 167.50 169.50 0.7M
2025-04-30 165.50 168.00 164.00 165.00 0.5M
2025-04-29 164.00 166.00 161.50 165.50 0.6M
2025-04-28 165.00 166.00 162.00 164.00 0.5M
2025-04-25 163.00 165.50 161.50 163.00 0.8M
2025-04-24 159.50 161.50 156.50 156.50 0.4M
2025-04-23 155.00 162.50 153.50 159.50 0.8M
2025-04-22 151.00 155.00 148.00 148.50 0.6M
2025-04-21 158.00 159.00 152.00 153.00 0.6M
2025-04-18 162.50 163.50 158.00 159.00 0.5M
2025-04-17 157.50 162.00 156.00 160.50 0.5M
2025-04-16 160.50 164.50 157.50 157.50 0.8M
2025-04-15 161.00 166.00 157.50 163.50 0.9M
2025-04-14 155.00 160.50 153.00 157.00 1.7M
2025-04-11 138.50 151.00 131.00 150.50 2.0M
2025-04-10 138.50 138.50 138.50 138.50 0.1M
2025-04-09 139.00 139.00 126.00 126.00 2.5M
2025-04-08 139.50 144.00 139.50 140.00 2.6M
2025-04-07 155.00 155.00 155.00 155.00 0.2M
2025-04-02 171.00 172.50 168.00 172.00 0.4M
2025-04-01 166.00 171.50 163.00 171.00 0.8M
2025-03-31 167.00 169.50 158.50 164.00 2.7M
2025-03-28 188.00 188.00 173.00 176.00 2.2M
2025-03-27 186.50 192.50 184.00 189.00 0.6M
2025-03-26 190.00 191.50 186.00 188.00 0.6M
2025-03-25 188.00 192.50 186.50 189.00 0.9M
2025-03-24 188.00 190.00 185.50 185.50 0.6M
2025-03-21 190.50 190.50 187.00 188.00 0.5M
2025-03-20 191.00 192.50 188.50 190.50 0.8M
2025-03-19 196.50 196.50 187.00 188.50 1.5M
2025-03-18 192.50 198.50 192.50 196.00 1.0M
2025-03-17 203.50 204.50 191.00 192.00 1.6M
2025-03-14 204.00 204.00 197.00 201.00 0.7M
2025-03-13 212.50 213.50 200.50 200.50 1.1M
2025-03-12 214.00 218.50 208.00 208.00 0.8M
2025-03-11 207.50 214.50 204.50 212.50 1.3M
2025-03-10 221.00 222.00 214.00 215.00 1.1M
2025-03-07 219.50 225.50 217.50 219.00 1.7M
2025-03-06 225.50 228.00 218.50 220.00 2.6M
2025-03-05 222.00 226.50 217.00 220.00 3.1M
2025-03-04 215.00 219.00 205.00 216.50 3.5M
2025-03-03 213.00 225.50 211.00 216.00 3.9M
2025-02-27 218.00 229.00 213.50 215.50 5.3M
2025-02-26 198.00 214.00 198.00 210.00 3.3M
2025-02-25 199.00 200.50 194.00 197.00 1.2M
2025-02-24 204.50 205.00 199.00 201.50 1.1M
2025-02-21 200.00 205.50 195.00 204.00 1.5M
2025-02-20 196.50 207.50 195.50 200.00 3.3M
2025-02-19 191.00 198.00 188.50 195.50 1.6M
2025-02-18 190.00 193.00 187.00 189.50 1.1M
2025-02-17 183.00 190.00 182.50 188.50 0.8M
2025-02-14 191.50 191.50 181.50 183.50 1.1M
2025-02-13 185.00 191.00 183.50 187.50 1.0M
2025-02-12 182.00 187.50 182.00 185.00 1.2M
2025-02-11 183.50 185.00 178.50 181.50 1.6M
2025-02-10 189.00 189.50 181.50 182.00 1.9M
2025-02-07 191.00 192.00 187.50 190.50 1.2M
2025-02-06 190.50 194.00 189.50 190.50 1.4M
2025-02-05 194.00 196.00 188.50 189.50 2.3M
2025-02-04 217.50 217.50 194.00 194.00 2.8M
2025-02-03 212.50 222.50 212.00 215.50 1.6M
2025-01-22 225.50 227.50 220.00 225.00 3.4M
2025-01-21 212.00 229.50 209.50 225.50 6.5M
2025-01-20 205.00 212.00 202.50 209.00 1.6M
2025-01-17 211.00 211.00 202.50 203.00 1.1M
2025-01-16 210.50 213.50 205.50 209.00 2.0M
2025-01-15 205.00 205.50 199.00 204.00 1.9M
2025-01-14 192.00 205.00 191.00 204.50 2.3M
2025-01-13 191.50 198.00 186.00 191.50 1.1M
2025-01-10 198.00 201.50 193.50 193.50 1.0M
2025-01-09 204.00 206.00 198.00 198.00 1.3M
2025-01-08 205.00 210.50 203.00 204.00 1.5M
2025-01-07 208.50 213.50 205.50 207.00 1.8M
2025-01-06 210.00 215.00 205.50 210.00 4.3M
2025-01-03 197.50 206.00 196.00 198.00 2.8M
2025-01-02 189.50 203.00 187.00 195.00 1.9M