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
2022-12-30 65.00 66.00 65.00 65.00 0.0M
2022-12-29 65.50 65.50 64.70 65.00 0.1M
2022-12-28 67.20 67.20 65.50 65.50 0.1M
2022-12-27 67.30 67.80 67.30 67.30 0.1M
2022-12-26 67.00 67.70 66.60 66.90 0.1M
2022-12-23 66.50 67.60 65.80 67.20 0.1M
2022-12-22 68.00 68.00 67.00 67.10 0.1M
2022-12-21 68.00 68.00 67.00 67.20 0.1M
2022-12-20 70.20 70.30 67.00 67.10 0.2M
2022-12-19 70.90 71.10 69.90 69.90 0.1M
2022-12-16 72.20 72.20 71.00 71.00 0.3M
2022-12-15 73.40 74.50 72.50 73.00 0.3M
2022-12-14 71.50 76.90 70.80 73.40 0.7M
2022-12-13 68.80 71.30 68.80 71.00 0.3M
2022-12-12 69.00 69.00 68.00 68.00 0.1M
2022-12-09 70.40 70.50 69.40 69.40 0.1M
2022-12-08 70.00 70.00 69.00 69.20 0.1M
2022-12-07 70.70 70.80 69.70 69.70 0.3M
2022-12-06 71.70 71.70 70.10 70.70 0.2M
2022-12-05 71.90 73.50 71.60 71.70 0.2M
2022-12-02 70.40 72.10 70.40 71.60 0.1M
2022-12-01 69.20 71.90 69.20 71.30 0.3M
2022-11-30 67.40 69.30 67.40 68.50 0.1M
2022-11-29 67.00 67.70 66.90 67.30 0.0M
2022-11-28 66.90 68.10 66.70 67.50 0.1M
2022-11-25 67.40 68.20 67.40 67.40 0.1M
2022-11-24 67.30 67.90 67.30 67.60 0.1M
2022-11-23 67.40 67.60 67.10 67.30 0.1M
2022-11-22 67.90 68.10 67.50 67.80 0.1M
2022-11-21 67.70 69.30 67.70 68.50 0.1M
2022-11-18 68.60 69.00 67.20 67.30 0.2M
2022-11-17 67.00 68.70 67.00 68.60 0.2M
2022-11-16 66.10 68.10 65.90 67.20 0.3M
2022-11-15 64.10 66.90 63.80 66.20 0.3M
2022-11-14 62.50 64.10 62.10 64.10 0.1M
2022-11-11 63.30 63.30 62.00 62.50 0.1M
2022-11-10 61.20 62.10 60.70 61.50 0.1M
2022-11-09 62.00 62.80 62.00 62.80 0.1M
2022-11-08 61.70 62.50 61.70 61.70 0.1M
2022-11-07 59.30 62.30 59.30 61.70 0.2M
2022-11-04 59.50 59.70 58.90 59.70 0.0M
2022-11-03 58.80 59.70 58.70 59.70 0.0M
2022-11-02 58.50 59.90 58.50 59.90 0.1M
2022-11-01 57.80 59.40 57.70 58.50 0.1M
2022-10-31 57.00 57.70 56.70 57.70 0.1M
2022-10-28 57.40 57.40 56.40 56.60 0.1M
2022-10-27 56.30 57.70 56.30 57.50 0.1M
2022-10-26 56.90 57.10 56.00 56.20 0.1M
2022-10-25 58.40 58.40 55.80 56.70 0.2M
2022-10-24 57.70 58.40 57.70 58.00 0.1M
2022-10-21 58.80 58.80 57.00 57.40 0.2M
2022-10-20 61.00 61.00 58.20 58.30 0.6M
2022-10-19 64.60 64.60 60.80 61.10 0.2M
2022-10-18 59.90 63.90 59.30 63.00 0.3M
2022-10-17 58.00 58.80 57.30 58.80 0.1M
2022-10-14 58.10 60.40 58.10 59.00 0.1M
2022-10-13 59.40 59.40 56.10 57.00 0.3M
2022-10-12 61.00 61.00 58.80 59.40 0.3M
2022-10-11 61.70 62.20 60.40 60.60 0.2M
2022-10-07 63.30 64.60 63.30 63.70 0.1M
2022-10-06 65.50 65.50 64.30 64.60 0.1M
2022-10-05 65.60 66.20 65.10 65.10 0.1M
2022-10-04 64.20 65.20 64.20 65.10 0.1M
2022-10-03 62.30 64.30 61.90 63.80 0.1M
2022-09-30 63.30 63.60 61.70 63.60 0.1M
2022-09-29 64.60 65.20 62.80 63.70 0.2M
2022-09-28 66.50 66.60 63.90 63.90 0.3M
2022-09-27 66.10 67.90 65.50 67.00 0.1M
2022-09-26 68.00 68.00 65.70 66.00 0.3M
2022-09-23 70.10 70.10 68.50 68.60 0.1M
2022-09-22 70.00 70.00 68.50 69.60 0.1M
2022-09-21 70.80 71.00 70.00 70.00 0.1M
2022-09-20 70.90 71.00 70.40 71.00 0.0M
2022-09-19 71.00 71.20 70.10 70.30 0.1M
2022-09-16 70.70 71.10 70.60 71.00 0.1M
2022-09-15 70.80 72.00 70.70 71.30 0.1M
2022-09-14 70.90 71.30 70.40 71.10 0.1M
2022-09-13 71.30 72.20 71.30 71.60 0.1M
2022-09-12 70.80 71.80 70.80 71.30 0.1M
2022-09-08 69.80 70.70 69.60 70.70 0.1M
2022-09-07 70.10 70.10 68.40 69.60 0.2M
2022-09-06 71.40 71.40 70.20 70.20 0.1M
2022-09-05 71.60 73.50 70.50 70.90 0.1M
2022-09-02 71.40 72.10 70.90 71.50 0.1M
2022-09-01 73.30 73.30 70.10 71.00 0.4M
2022-08-31 72.60 74.10 72.40 73.50 0.2M
2022-08-30 71.30 72.60 71.30 72.30 0.1M
2022-08-29 71.00 71.70 69.80 71.30 0.2M
2022-08-26 72.60 73.50 72.20 72.20 0.1M
2022-08-25 71.50 72.50 71.30 71.90 0.1M
2022-08-24 71.10 71.40 70.70 70.70 0.1M
2022-08-23 71.10 71.90 70.80 71.10 0.1M
2022-08-22 73.30 73.90 71.70 72.10 0.3M
2022-08-19 71.50 74.70 71.40 74.00 0.7M
2022-08-18 70.70 71.00 69.50 71.00 0.2M
2022-08-17 70.60 72.70 70.50 70.70 0.3M
2022-08-16 69.10 70.50 69.10 70.20 0.2M
2022-08-15 69.50 69.60 68.50 69.30 0.2M
2022-08-12 68.50 69.40 68.50 68.90 0.1M
2022-08-11 68.00 69.80 67.40 68.40 0.4M
2022-08-10 65.20 67.80 64.80 67.00 0.3M
2022-08-09 65.10 65.60 65.00 65.20 0.4M
2022-08-08 66.50 66.50 65.00 65.10 0.5M
2022-08-05 66.70 67.00 66.00 66.50 0.7M
2022-08-04 67.20 67.40 65.90 66.60 0.5M
2022-08-03 67.60 68.10 66.70 67.20 0.4M
2022-08-02 69.40 69.50 67.00 67.60 0.5M
2022-08-01 70.10 70.60 69.70 70.10 0.1M
2022-07-29 69.80 71.00 69.50 70.90 0.1M
2022-07-28 70.50 70.60 69.50 69.50 0.1M
2022-07-27 70.00 70.60 69.00 70.40 0.2M
2022-07-26 70.80 70.80 69.60 70.60 0.2M
2022-07-25 73.00 73.00 69.80 70.80 0.2M
2022-07-22 72.90 75.50 72.20 73.00 0.3M
2022-07-21 70.70 72.90 70.00 72.90 0.3M
2022-07-20 70.70 71.80 70.60 70.90 0.2M
2022-07-19 70.80 70.80 70.00 70.30 0.1M
2022-07-18 70.30 71.00 69.90 70.80 0.2M
2022-07-15 71.40 71.40 69.50 69.90 0.1M
2022-07-14 70.30 71.50 68.70 70.60 0.3M
2022-07-13 67.50 70.20 67.50 69.90 0.4M
2022-07-12 69.30 69.30 66.30 67.00 0.5M
2022-07-11 73.20 73.20 69.80 70.10 0.5M
2022-07-08 70.00 73.50 69.30 73.50 0.7M
2022-07-07 66.90 69.80 66.50 69.40 1.1M
2022-07-06 76.70 76.70 72.00 72.00 0.9M
2022-07-05 80.00 81.20 79.20 80.00 0.1M
2022-07-04 78.90 79.80 78.50 78.60 0.2M
2022-07-01 85.10 85.10 82.70 83.30 0.5M
2022-06-30 87.30 87.30 84.00 84.50 0.5M
2022-06-29 88.00 88.20 86.90 87.90 0.3M
2022-06-28 91.20 91.30 88.90 89.20 0.1M
2022-06-27 90.60 92.00 90.60 90.70 0.2M
2022-06-24 88.80 89.90 88.70 89.10 0.2M
2022-06-23 88.00 88.10 86.70 87.60 0.2M
2022-06-22 89.50 89.80 86.80 87.40 0.2M
2022-06-21 88.30 89.50 87.70 89.50 0.2M
2022-06-20 91.00 91.00 86.80 86.80 0.3M
2022-06-17 90.00 92.20 88.80 90.70 0.2M
2022-06-16 94.90 94.90 91.00 91.10 0.2M
2022-06-15 92.60 94.00 92.60 93.00 0.1M
2022-06-14 93.10 93.20 90.90 92.40 0.2M
2022-06-13 95.20 96.00 93.90 93.90 0.2M
2022-06-10 96.70 97.20 95.30 97.20 0.1M
2022-06-09 95.10 97.20 95.10 97.20 0.2M
2022-06-08 94.50 96.50 94.50 95.70 0.1M
2022-06-07 95.60 95.80 94.00 94.50 0.1M
2022-06-06 97.70 97.70 95.10 95.30 0.2M
2022-06-02 95.50 97.60 95.50 97.10 0.3M
2022-06-01 95.10 96.20 94.80 96.00 0.2M
2022-05-31 95.20 95.60 94.80 95.10 0.1M
2022-05-30 94.00 96.20 94.00 95.70 0.1M
2022-05-27 93.70 94.20 93.30 93.80 0.1M
2022-05-26 95.40 95.80 93.30 93.60 0.2M
2022-05-25 94.90 95.90 94.70 95.40 0.1M
2022-05-24 96.30 97.30 94.50 94.60 0.1M
2022-05-23 97.30 97.50 96.20 96.70 0.1M
2022-05-20 96.70 97.50 96.50 97.20 0.0M
2022-05-19 97.00 97.00 95.50 96.70 0.1M
2022-05-18 98.10 98.40 97.80 97.90 0.1M
2022-05-17 96.70 98.20 96.00 97.80 0.1M
2022-05-16 96.10 97.70 93.70 95.00 0.1M
2022-05-13 96.60 96.60 94.40 95.80 0.2M
2022-05-12 96.10 97.00 93.00 93.00 0.2M
2022-05-11 96.60 97.30 95.10 96.10 0.1M
2022-05-10 93.00 97.30 93.00 97.30 0.1M
2022-05-09 98.70 98.70 95.60 96.00 0.3M
2022-05-06 98.00 99.70 97.50 99.30 0.1M
2022-05-05 102.00 102.00 100.50 101.00 0.1M
2022-05-04 101.50 101.50 99.90 100.00 0.1M
2022-05-03 104.00 104.00 99.70 99.70 0.3M
2022-04-29 101.00 104.00 101.00 104.00 0.2M
2022-04-28 99.30 100.50 98.40 99.60 0.4M
2022-04-27 99.90 99.90 97.10 98.70 0.3M
2022-04-26 101.50 101.50 100.00 100.50 0.2M
2022-04-25 101.50 101.50 99.60 99.80 0.5M
2022-04-22 103.50 104.50 103.00 103.00 0.2M
2022-04-21 106.00 106.00 104.00 105.00 0.2M
2022-04-20 107.50 108.00 105.00 106.00 0.2M
2022-04-19 108.00 109.00 106.50 107.50 0.2M
2022-04-18 105.50 107.50 105.00 105.50 0.3M
2022-04-15 111.00 111.00 106.00 106.50 0.5M
2022-04-14 112.50 113.00 110.50 111.00 0.2M
2022-04-13 110.00 113.00 110.00 112.50 0.1M
2022-04-12 109.00 111.50 108.50 110.00 0.2M
2022-04-11 113.00 114.50 110.00 110.00 0.2M
2022-04-08 112.00 113.50 111.50 113.00 0.1M
2022-04-07 115.00 116.00 111.50 111.50 0.3M
2022-04-06 113.00 115.00 113.00 115.00 0.1M
2022-04-01 113.00 115.00 112.50 114.50 0.1M
2022-03-31 117.50 117.50 114.50 114.50 0.2M
2022-03-30 115.50 118.00 115.50 117.50 0.2M
2022-03-29 115.50 115.50 114.00 114.50 0.2M
2022-03-28 115.50 116.00 112.50 114.00 0.5M
2022-03-25 119.50 120.00 117.50 117.50 0.3M
2022-03-24 116.50 120.50 115.00 119.50 0.6M
2022-03-23 119.00 119.00 115.00 116.50 0.5M
2022-03-22 115.50 118.00 114.50 118.00 0.3M
2022-03-21 116.50 120.00 115.00 116.50 0.8M
2022-03-18 115.50 115.50 112.00 115.00 0.5M
2022-03-17 116.00 117.00 113.00 115.50 0.5M
2022-03-16 110.50 114.00 110.50 113.00 0.4M
2022-03-15 112.00 114.50 110.00 110.50 0.8M
2022-03-14 117.50 117.50 109.50 109.50 1.1M
2022-03-11 119.50 119.50 115.50 115.50 0.2M
2022-03-10 116.50 121.50 116.50 119.00 0.6M
2022-03-09 112.00 115.50 111.50 115.00 0.3M
2022-03-08 110.00 115.50 110.00 110.50 0.5M
2022-03-07 117.00 117.00 112.00 113.50 0.7M
2022-03-04 119.00 122.00 117.50 117.50 0.4M
2022-03-03 121.00 121.50 119.00 119.00 0.3M
2022-03-02 119.50 120.50 117.50 120.50 0.3M
2022-03-01 121.00 123.00 119.00 119.00 0.4M
2022-02-25 120.00 121.50 119.00 119.50 0.4M
2022-02-24 120.50 122.00 118.00 118.50 0.5M
2022-02-23 123.50 123.50 121.00 121.00 0.3M
2022-02-22 123.50 124.00 120.00 122.50 0.5M
2022-02-21 127.50 127.50 123.50 124.00 0.3M
2022-02-18 123.50 128.00 123.00 128.00 0.3M
2022-02-17 127.50 130.50 124.50 125.50 0.6M
2022-02-16 125.50 127.50 125.50 126.50 0.3M
2022-02-15 126.00 126.00 123.00 123.00 0.3M
2022-02-14 128.00 128.50 123.00 123.00 1.0M
2022-02-11 131.00 133.00 129.50 132.00 0.6M
2022-02-10 133.50 135.50 132.50 133.50 0.9M
2022-02-09 134.00 134.00 130.00 130.50 1.0M
2022-02-08 127.50 132.50 127.50 130.50 1.4M
2022-02-07 123.00 126.00 122.00 125.00 0.6M
2022-01-26 121.00 125.50 120.00 121.00 0.9M
2022-01-25 121.00 123.50 119.00 119.00 0.9M
2022-01-24 121.00 124.50 119.00 122.50 1.4M
2022-01-21 125.00 126.50 123.00 124.00 1.7M
2022-01-20 127.00 129.00 124.50 127.00 1.2M
2022-01-19 128.50 130.50 128.00 129.00 0.8M
2022-01-18 133.00 138.50 131.50 132.00 2.1M
2022-01-17 131.50 133.00 129.50 131.50 0.6M
2022-01-14 133.00 133.00 126.50 131.50 1.2M
2022-01-13 135.50 138.00 131.00 132.00 1.1M
2022-01-12 139.00 139.00 133.00 134.00 1.1M
2022-01-11 142.50 142.50 134.00 137.00 1.7M
2022-01-10 140.00 144.00 137.50 139.50 2.4M
2022-01-07 148.50 149.50 136.00 137.50 4.5M
2022-01-06 150.00 150.00 143.50 149.50 2.6M
2022-01-05 156.00 157.50 148.00 150.00 3.2M
2022-01-04 163.00 163.00 155.00 156.00 6.9M
2022-01-03 155.00 156.00 146.00 155.50 8.4M