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
2023-12-29 98.50 100.50 98.00 99.30 0.3M
2023-12-28 99.90 100.50 98.40 98.80 0.3M
2023-12-27 97.10 101.50 97.10 99.90 1.0M
2023-12-26 94.70 99.30 94.40 97.00 0.8M
2023-12-25 94.30 95.70 94.30 94.70 0.2M
2023-12-22 94.00 94.70 94.00 94.30 0.1M
2023-12-21 94.00 95.50 93.80 93.90 0.3M
2023-12-20 94.50 96.00 94.50 95.00 0.4M
2023-12-19 96.20 96.70 93.80 94.70 0.6M
2023-12-18 98.50 98.50 96.00 96.00 0.7M
2023-12-15 99.30 101.50 98.10 98.10 1.0M
2023-12-14 98.20 102.50 97.30 98.60 2.2M
2023-12-13 93.90 95.20 93.80 94.10 0.3M
2023-12-12 94.80 95.10 93.40 93.50 0.5M
2023-12-11 94.50 96.20 94.00 94.80 0.3M
2023-12-08 95.40 96.00 94.00 94.40 0.4M
2023-12-07 96.00 97.60 95.20 95.20 0.6M
2023-12-06 97.50 98.00 95.20 97.00 0.6M
2023-12-05 100.00 100.00 98.20 98.30 0.5M
2023-12-04 102.50 103.00 100.00 100.50 0.4M
2023-12-01 102.50 103.00 102.50 102.50 0.2M
2023-11-30 102.00 103.00 101.00 102.50 0.4M
2023-11-29 102.00 102.00 100.00 101.50 0.3M
2023-11-28 100.00 102.00 100.00 101.00 0.4M
2023-11-27 99.80 102.50 99.80 100.00 0.4M
2023-11-24 99.90 103.00 99.80 99.80 0.5M
2023-11-23 100.50 102.00 99.50 99.70 0.5M
2023-11-22 98.00 101.00 98.00 100.00 0.8M
2023-11-21 98.10 99.30 97.60 98.20 0.5M
2023-11-20 97.60 99.10 97.20 98.00 0.3M
2023-11-17 97.70 98.60 97.00 97.60 0.6M
2023-11-16 95.40 98.10 95.40 97.50 0.8M
2023-11-15 95.20 96.00 94.80 95.30 0.5M
2023-11-14 94.20 95.10 93.80 94.60 0.4M
2023-11-13 93.40 94.20 92.50 94.10 0.3M
2023-11-10 93.10 93.80 91.70 92.20 0.5M
2023-11-09 93.80 95.60 93.30 93.30 0.5M
2023-11-08 94.30 94.70 93.20 93.40 0.4M
2023-11-07 95.00 95.00 93.50 94.30 0.2M
2023-11-06 94.50 95.40 93.80 94.50 0.4M
2023-11-03 92.50 95.80 92.50 94.80 0.8M
2023-11-02 90.90 92.70 90.90 92.30 0.4M
2023-11-01 89.00 89.90 88.50 89.50 0.4M
2023-10-31 92.60 92.60 88.50 88.50 0.6M
2023-10-30 91.80 93.30 91.30 91.60 0.3M
2023-10-27 90.70 91.70 90.70 91.20 0.2M
2023-10-26 92.70 92.70 90.70 90.70 0.6M
2023-10-25 94.20 94.20 92.40 93.00 0.5M
2023-10-24 92.80 94.20 92.30 93.70 0.5M
2023-10-23 91.40 94.00 90.80 91.30 0.7M
2023-10-20 93.20 93.20 90.50 92.70 1.0M
2023-10-19 95.20 96.00 93.20 93.80 0.9M
2023-10-18 98.00 98.30 94.00 94.70 1.7M
2023-10-17 102.00 102.00 98.00 98.00 1.1M
2023-10-16 101.50 102.00 99.60 100.00 1.1M
2023-10-13 104.00 107.00 102.50 102.50 0.8M
2023-10-12 102.00 104.00 100.00 103.50 1.3M
2023-10-11 109.00 109.00 102.00 102.50 1.2M
2023-10-06 107.50 108.50 107.00 107.50 0.5M
2023-10-05 107.50 109.00 106.50 107.50 0.6M
2023-10-04 105.50 108.50 104.50 107.00 0.9M
2023-10-03 109.50 110.50 106.00 106.50 1.0M
2023-10-02 109.00 112.00 107.00 109.00 1.7M
2023-09-28 102.00 107.50 102.00 107.00 1.1M
2023-09-27 101.50 102.50 99.50 102.00 0.8M
2023-09-26 104.00 104.00 99.90 101.50 0.8M
2023-09-25 104.00 106.00 103.00 104.00 0.5M
2023-09-22 103.00 104.50 101.00 103.00 0.7M
2023-09-21 105.50 105.50 103.00 104.00 0.5M
2023-09-20 109.00 109.50 104.00 105.00 0.9M
2023-09-19 109.00 112.00 107.50 108.50 1.3M
2023-09-18 106.00 110.00 105.00 108.50 1.5M
2023-09-15 108.00 108.00 103.50 104.50 0.5M
2023-09-14 105.00 107.00 103.50 106.00 0.4M
2023-09-13 104.00 106.00 102.50 103.50 0.4M
2023-09-12 104.00 105.50 103.50 104.50 0.3M
2023-09-11 105.50 106.00 102.50 103.50 0.6M
2023-09-08 107.50 108.00 102.00 105.50 2.0M
2023-09-07 112.50 112.50 107.00 107.50 1.4M
2023-09-06 118.00 119.50 111.00 112.00 1.4M
2023-09-05 112.50 118.50 112.50 116.50 0.8M
2023-09-04 114.50 116.00 111.50 112.50 0.4M
2023-09-01 112.50 115.00 112.50 114.50 0.3M
2023-08-31 109.50 113.50 109.50 112.50 0.3M
2023-08-30 112.00 112.00 109.50 110.00 0.3M
2023-08-29 110.50 113.50 109.00 112.00 0.5M
2023-08-28 111.50 111.50 108.50 109.00 0.5M
2023-08-25 112.00 115.00 111.00 111.00 0.3M
2023-08-24 113.50 116.00 113.50 114.00 0.5M
2023-08-23 112.00 113.50 110.50 112.50 0.5M
2023-08-22 114.00 115.00 111.50 113.00 0.9M
2023-08-21 113.50 118.50 112.00 113.50 1.7M
2023-08-18 111.00 121.00 109.00 113.00 2.5M
2023-08-17 109.50 111.50 107.00 110.00 1.2M
2023-08-16 113.00 113.00 107.50 109.50 1.2M
2023-08-15 115.00 115.00 111.00 113.00 0.8M
2023-08-14 117.00 117.00 112.50 113.50 0.8M
2023-08-11 120.00 120.50 115.50 117.00 0.9M
2023-08-10 122.50 123.00 116.50 117.50 0.8M
2023-08-09 122.50 124.50 121.50 122.50 0.6M
2023-08-08 129.50 129.50 122.00 124.00 1.1M
2023-08-07 127.50 129.00 123.00 129.00 0.8M
2023-08-04 126.00 129.00 124.50 127.00 0.5M
2023-08-02 130.00 133.00 124.00 126.00 1.8M
2023-08-01 130.50 136.00 127.50 131.00 1.9M
2023-07-31 130.50 134.00 128.50 132.50 1.9M
2023-07-28 146.50 146.50 132.00 133.00 3.3M
2023-07-27 149.00 150.00 145.00 146.50 1.4M
2023-07-26 146.00 153.00 144.00 151.00 2.9M
2023-07-25 144.50 147.00 142.00 144.50 0.9M
2023-07-24 148.50 148.50 141.50 143.00 0.8M
2023-07-21 146.50 147.50 137.00 145.00 1.5M
2023-07-20 143.50 147.00 143.00 147.00 0.9M
2023-07-19 148.00 150.00 142.50 144.50 1.5M
2023-07-18 154.50 155.00 145.50 146.00 2.8M
2023-07-17 148.00 154.50 145.00 153.50 3.5M
2023-07-14 145.00 152.00 142.50 143.50 2.8M
2023-07-13 147.00 148.00 141.50 142.50 2.3M
2023-07-12 146.50 146.50 139.50 145.50 2.3M
2023-07-11 146.00 148.50 139.50 145.50 3.3M
2023-07-10 137.00 147.50 137.00 142.50 5.2M
2023-07-07 137.00 143.00 134.00 136.00 6.4M
2023-07-06 125.00 136.50 125.00 133.00 3.5M
2023-07-05 117.00 127.50 116.50 124.50 2.6M
2023-07-04 120.00 121.00 117.00 119.50 1.1M
2023-07-03 111.00 121.00 111.00 119.00 1.8M
2023-06-30 111.50 111.50 109.50 110.50 0.4M
2023-06-29 112.00 113.00 109.00 110.50 0.4M
2023-06-28 107.00 112.50 107.00 112.00 1.2M
2023-06-27 107.00 107.50 102.00 106.50 0.8M
2023-06-26 108.50 109.50 107.50 107.50 0.3M
2023-06-21 107.00 110.50 106.00 110.00 0.6M
2023-06-20 108.00 111.50 106.50 108.00 1.0M
2023-06-19 104.00 109.50 103.50 108.00 0.9M
2023-06-16 104.50 106.00 104.00 104.00 0.4M
2023-06-15 106.00 106.50 101.50 104.50 0.7M
2023-06-14 103.50 106.00 102.00 106.00 0.6M
2023-06-13 102.00 105.50 100.50 103.00 0.6M
2023-06-12 103.00 103.00 100.00 102.00 0.4M
2023-06-09 102.50 105.00 102.00 103.50 0.4M
2023-06-08 104.50 107.00 102.00 102.00 0.6M
2023-06-07 101.00 105.00 100.00 105.00 1.0M
2023-06-06 102.00 102.00 98.60 100.50 0.3M
2023-06-05 101.00 102.50 100.50 101.00 0.4M
2023-06-02 100.50 101.50 99.30 101.00 0.4M
2023-06-01 99.00 101.00 98.20 99.10 0.6M
2023-05-31 99.00 99.50 98.20 98.80 0.2M
2023-05-30 101.50 103.50 98.20 98.20 0.6M
2023-05-29 99.30 102.00 97.90 99.50 0.7M
2023-05-26 99.60 100.00 97.60 97.60 0.3M
2023-05-25 99.40 101.00 97.50 98.70 0.3M
2023-05-24 96.90 100.50 96.90 99.10 0.7M
2023-05-23 98.20 98.30 96.50 97.50 0.2M
2023-05-22 97.10 98.70 97.10 97.50 0.3M
2023-05-19 102.00 102.00 97.00 97.80 0.9M
2023-05-18 103.00 105.50 99.60 99.60 2.8M
2023-05-17 96.50 103.00 96.50 99.10 3.2M
2023-05-16 94.40 96.70 93.80 95.10 1.4M
2023-05-15 91.70 94.60 91.40 92.70 0.6M
2023-05-12 88.00 92.50 88.00 91.30 0.6M
2023-05-11 91.00 91.30 87.60 87.80 0.2M
2023-05-10 88.10 91.20 88.00 90.50 0.2M
2023-05-09 90.50 90.50 88.00 88.10 0.2M
2023-05-08 88.80 90.40 88.30 89.70 0.2M
2023-05-05 88.80 90.10 88.10 88.70 0.2M
2023-05-04 90.10 90.20 88.50 89.00 0.2M
2023-05-03 90.00 91.10 89.50 89.80 0.2M
2023-05-02 90.00 90.60 88.90 90.10 0.2M
2023-04-28 88.90 94.40 88.40 89.60 0.7M
2023-04-27 85.80 89.50 84.60 87.60 0.3M
2023-04-26 84.50 87.00 84.50 85.60 0.2M
2023-04-25 90.30 90.90 85.00 86.30 1.0M
2023-04-24 89.50 92.70 89.50 90.20 0.3M
2023-04-21 95.40 101.00 91.30 91.30 3.2M
2023-04-20 93.70 99.40 93.20 94.50 2.8M
2023-04-19 90.60 92.60 90.10 90.80 0.6M
2023-04-18 91.50 92.40 88.80 89.40 0.4M
2023-04-17 89.30 92.00 87.90 91.50 0.7M
2023-04-14 89.30 89.50 88.40 88.40 0.3M
2023-04-13 90.20 91.60 88.80 89.10 0.4M
2023-04-12 95.70 95.90 90.10 90.60 1.4M
2023-04-11 95.10 95.10 93.80 95.10 2.0M
2023-04-10 85.80 86.50 85.70 86.50 0.1M
2023-04-07 87.30 87.30 85.70 86.20 0.2M
2023-04-06 83.00 86.60 83.00 86.00 0.2M
2023-03-31 83.00 83.40 83.00 83.40 0.0M
2023-03-30 82.50 83.20 82.40 83.10 0.0M
2023-03-29 83.00 83.10 82.10 82.40 0.1M
2023-03-28 84.20 84.20 82.30 82.60 0.1M
2023-03-27 84.50 84.80 84.00 84.50 0.1M
2023-03-24 85.00 85.30 84.40 84.60 0.1M
2023-03-23 84.10 85.70 83.90 84.80 0.1M
2023-03-22 83.30 85.00 83.20 84.30 0.1M
2023-03-21 83.40 84.30 82.90 83.00 0.1M
2023-03-20 82.90 83.50 82.20 83.00 0.1M
2023-03-17 83.30 83.30 82.10 82.90 0.1M
2023-03-16 83.10 83.10 81.80 82.10 0.2M
2023-03-15 84.50 85.00 83.50 83.90 0.1M
2023-03-14 83.90 85.00 83.00 84.10 0.1M
2023-03-13 83.40 84.40 82.00 83.90 0.1M
2023-03-10 85.00 85.50 84.20 84.70 0.3M
2023-03-09 85.90 87.00 85.20 85.60 0.1M
2023-03-08 86.20 86.20 85.40 85.90 0.2M
2023-03-07 83.50 87.00 83.50 86.70 0.6M
2023-03-06 83.00 83.90 81.50 83.50 0.3M
2023-03-03 80.40 84.00 80.00 83.00 0.3M
2023-03-02 78.80 80.50 78.60 80.40 0.2M
2023-03-01 80.10 80.20 77.60 78.50 0.3M
2023-02-24 82.30 82.30 80.10 80.80 0.3M
2023-02-23 78.00 83.40 78.00 82.10 0.5M
2023-02-22 77.90 78.80 77.50 78.30 0.1M
2023-02-21 78.70 79.10 78.20 78.80 0.1M
2023-02-20 79.70 80.00 78.30 78.30 0.3M
2023-02-17 79.10 80.00 79.00 79.70 0.1M
2023-02-16 79.20 80.20 78.60 79.70 0.4M
2023-02-15 76.70 79.80 76.70 78.30 0.4M
2023-02-14 76.20 77.50 76.00 76.80 0.1M
2023-02-13 77.00 77.10 76.00 76.50 0.2M
2023-02-10 78.00 78.20 77.50 77.80 0.1M
2023-02-09 77.00 79.40 77.00 78.10 0.3M
2023-02-08 75.90 77.30 75.60 77.00 0.2M
2023-02-07 79.80 79.80 75.90 76.00 0.6M
2023-02-06 74.70 78.50 74.70 77.50 0.4M
2023-02-03 74.90 75.20 74.00 74.80 0.2M
2023-02-02 74.90 75.10 73.50 74.70 0.2M
2023-02-01 72.10 75.00 72.10 74.10 0.3M
2023-01-31 70.20 72.40 70.20 72.40 0.3M
2023-01-30 69.10 70.90 68.90 70.20 0.2M
2023-01-17 68.00 68.90 68.00 68.80 0.1M
2023-01-16 69.00 69.00 67.90 68.30 0.1M
2023-01-13 69.50 69.50 67.80 68.10 0.1M
2023-01-12 68.50 68.50 68.00 68.20 0.1M
2023-01-11 68.60 68.90 67.90 68.30 0.1M
2023-01-10 67.40 68.80 67.30 68.30 0.1M
2023-01-09 67.00 67.80 66.40 67.40 0.1M
2023-01-06 66.80 67.40 66.00 66.10 0.1M
2023-01-05 66.60 67.10 66.50 66.70 0.0M
2023-01-04 65.70 67.10 65.50 66.60 0.1M
2023-01-03 65.00 65.50 64.60 65.20 0.1M