长荣海运

2603
🏛️ 中国台湾 →
178.00
最后更新: 2025-09-26
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
2025-09-26 180.00 181.00 177.50 178.00 11.1M
2025-09-25 181.50 182.50 180.00 180.00 8.9M
2025-09-24 184.00 184.00 180.50 180.50 9.1M
2025-09-23 183.50 183.50 182.00 182.00 11.9M
2025-09-22 186.00 186.00 183.00 183.50 16.3M
2025-09-19 186.00 189.00 185.00 188.50 12.2M
2025-09-18 185.00 185.00 183.50 184.50 4.3M
2025-09-17 183.50 186.50 183.00 183.50 8.1M
2025-09-16 184.50 185.50 183.50 183.50 6.1M
2025-09-15 186.00 186.00 183.50 183.50 5.3M
2025-09-12 183.00 186.00 183.00 185.50 5.5M
2025-09-11 186.50 186.50 183.00 183.00 8.2M
2025-09-10 185.00 186.50 184.00 185.50 6.7M
2025-09-09 187.00 187.50 184.50 184.50 7.6M
2025-09-08 186.50 188.00 185.50 186.50 6.7M
2025-09-05 186.50 187.00 185.00 186.50 5.2M
2025-09-04 183.50 186.50 183.00 185.00 8.4M
2025-09-03 183.00 184.50 182.00 183.00 6.5M
2025-09-02 184.50 185.50 182.50 183.00 9.8M
2025-09-01 187.00 188.00 184.00 184.00 10.4M
2025-08-29 188.50 188.50 185.50 185.50 12.7M
2025-08-28 189.00 192.50 188.00 188.00 12.2M
2025-08-27 188.50 189.50 187.00 188.00 9.8M
2025-08-26 188.50 190.00 187.00 188.50 11.8M
2025-08-25 191.00 191.00 187.50 189.00 13.7M
2025-08-22 194.00 194.00 190.50 190.50 10.8M
2025-08-21 193.50 195.50 193.00 194.00 5.4M
2025-08-20 194.50 195.00 190.50 192.50 15.9M
2025-08-19 197.00 197.00 194.50 194.50 13.2M
2025-08-18 198.50 199.50 196.50 197.50 7.8M
2025-08-15 199.00 199.50 197.00 198.00 8.3M
2025-08-14 198.00 199.50 197.50 199.00 7.4M
2025-08-13 199.50 199.50 196.50 197.00 8.4M
2025-08-12 195.50 198.50 195.50 198.00 8.6M
2025-08-11 197.50 197.50 194.00 195.00 9.6M
2025-08-08 195.50 198.00 195.00 197.50 7.0M
2025-08-07 196.00 197.00 194.50 194.50 12.5M
2025-08-06 197.00 197.50 196.00 196.00 6.0M
2025-08-05 197.50 198.00 196.00 196.00 8.7M
2025-08-04 197.50 197.50 195.50 196.50 9.4M
2025-08-01 196.50 200.50 195.50 199.50 7.6M
2025-07-31 200.00 200.50 197.50 198.00 7.3M
2025-07-30 199.00 200.50 198.50 199.50 3.9M
2025-07-29 199.50 201.00 198.50 198.50 5.9M
2025-07-28 202.00 202.50 199.50 200.00 5.6M
2025-07-25 202.50 204.00 202.00 202.00 7.5M
2025-07-24 200.00 203.00 199.50 201.50 11.1M
2025-07-23 197.00 199.50 197.00 197.50 7.2M
2025-07-22 199.00 200.50 196.00 196.00 10.0M
2025-07-21 199.00 200.00 197.00 197.50 10.0M
2025-07-18 202.00 203.00 200.00 200.00 12.3M
2025-07-17 203.00 203.50 200.50 202.00 11.0M
2025-07-16 201.00 205.00 198.50 201.00 40.8M
2025-07-15 202.50 203.00 198.50 199.50 10.3M
2025-07-14 197.50 201.50 195.00 201.50 14.9M
2025-07-11 195.50 198.00 195.50 196.50 8.6M
2025-07-10 198.00 198.00 194.50 195.00 11.3M
2025-07-09 196.50 199.00 195.50 198.00 9.7M
2025-07-08 196.00 197.00 195.00 195.00 8.8M
2025-07-07 200.50 200.50 193.50 195.50 17.4M
2025-07-04 204.00 205.50 200.50 200.50 8.4M
2025-07-03 203.50 204.50 202.00 203.00 9.9M
2025-07-02 200.00 202.00 199.50 201.00 6.4M
2025-07-01 200.50 204.50 199.00 199.00 17.0M
2025-06-30 206.50 206.50 199.00 199.00 25.9M
2025-06-27 206.50 207.50 205.00 205.50 9.8M
2025-06-26 207.00 209.00 205.00 205.00 14.3M
2025-06-25 208.50 209.50 205.50 205.50 17.1M
2025-06-24 208.00 210.50 207.00 209.00 15.6M
2025-06-23 206.00 207.00 204.00 205.00 19.7M
2025-06-20 213.50 213.50 207.50 207.50 24.4M
2025-06-19 214.50 217.50 212.50 212.50 59.8M
2025-06-18 246.00 248.00 244.00 246.50 60.2M
2025-06-17 242.00 245.00 239.00 245.00 48.0M
2025-06-16 241.00 242.50 238.50 242.00 35.3M
2025-06-13 239.00 242.50 238.50 239.00 31.6M
2025-06-12 242.50 242.50 237.50 238.00 22.4M
2025-06-11 237.00 241.50 236.50 241.50 28.4M
2025-06-10 234.50 236.50 234.00 236.50 23.9M
2025-06-09 235.00 238.50 231.00 234.00 31.3M
2025-06-06 239.50 242.00 235.00 236.00 30.7M
2025-06-05 250.00 250.50 238.00 238.00 50.3M
2025-06-04 254.00 256.00 249.00 251.50 25.9M
2025-06-03 247.00 252.50 246.00 252.50 14.5M
2025-06-02 246.50 247.00 243.00 247.00 14.6M
2025-05-29 247.50 249.00 243.00 244.50 22.8M
2025-05-28 255.00 255.00 247.00 249.00 18.2M
2025-05-27 254.00 255.50 248.50 253.00 15.8M
2025-05-26 255.50 258.00 253.00 253.00 11.3M
2025-05-23 261.00 265.00 254.00 256.00 27.9M
2025-05-22 254.50 262.50 252.00 260.00 29.9M
2025-05-21 256.50 258.50 254.00 256.50 20.5M
2025-05-20 255.00 258.00 252.00 257.50 24.8M
2025-05-19 260.00 263.00 254.00 254.50 37.9M
2025-05-16 247.00 265.00 245.50 260.50 79.2M
2025-05-15 246.00 252.00 242.50 245.50 47.7M
2025-05-14 234.50 245.00 232.50 242.50 59.2M
2025-05-13 237.00 238.00 228.00 232.50 55.2M
2025-05-12 214.50 217.50 214.00 217.50 14.9M
2025-05-09 209.00 211.00 209.00 211.00 10.2M
2025-05-08 205.50 208.00 205.50 207.00 5.4M
2025-05-07 207.50 208.00 205.50 206.00 8.7M
2025-05-06 206.50 209.50 205.50 209.00 8.4M
2025-05-05 210.00 210.00 206.00 206.50 11.5M
2025-05-02 208.00 213.50 206.50 210.00 13.4M
2025-04-30 206.50 207.00 204.50 206.50 7.9M
2025-04-29 206.00 208.50 204.00 207.50 8.1M
2025-04-28 206.50 207.00 204.50 205.00 6.8M
2025-04-25 208.50 209.00 203.00 204.50 9.8M
2025-04-24 207.50 208.50 205.00 205.00 7.8M
2025-04-23 204.00 209.00 203.00 205.50 12.7M
2025-04-22 198.50 201.50 197.50 200.00 13.6M
2025-04-21 200.00 204.00 198.00 201.50 21.2M
2025-04-18 208.50 214.00 207.00 207.50 17.9M
2025-04-17 211.50 212.00 206.50 207.00 14.6M
2025-04-16 211.50 213.50 208.50 213.00 13.6M
2025-04-15 213.50 216.50 211.00 214.00 24.1M
2025-04-14 215.00 224.50 208.00 210.00 74.6M
2025-04-11 184.00 206.50 179.50 206.50 68.5M
2025-04-10 188.00 188.00 188.00 188.00 6.1M
2025-04-09 183.50 187.00 171.00 171.00 46.4M
2025-04-08 187.00 193.50 184.50 190.00 52.9M
2025-04-07 204.50 204.50 204.50 204.50 3.7M
2025-04-02 227.00 227.00 225.50 227.00 7.5M
2025-04-01 221.50 227.00 220.50 226.50 13.0M
2025-03-31 219.50 223.00 218.50 220.50 15.3M
2025-03-28 223.00 226.50 222.00 223.50 15.6M
2025-03-27 229.00 230.50 225.00 226.50 15.9M
2025-03-26 230.00 230.50 229.00 230.00 8.1M
2025-03-25 229.00 230.00 228.00 229.50 8.5M
2025-03-24 228.50 229.50 227.00 228.00 7.0M
2025-03-21 229.00 229.50 227.00 227.50 16.0M
2025-03-20 229.00 229.50 227.50 229.50 11.8M
2025-03-19 231.50 232.00 226.50 228.50 17.0M
2025-03-18 229.50 233.00 227.50 232.00 21.1M
2025-03-17 221.50 231.00 217.50 230.50 45.9M
2025-03-14 226.00 229.00 219.50 220.00 66.9M
2025-03-13 230.50 233.00 228.00 230.50 31.1M
2025-03-12 227.00 233.00 225.00 228.50 27.2M
2025-03-11 224.50 229.00 222.50 226.50 26.3M
2025-03-10 225.00 227.00 223.00 224.50 14.6M
2025-03-07 222.00 228.50 221.00 227.00 27.4M
2025-03-06 219.50 221.50 219.00 221.00 8.5M
2025-03-05 219.00 220.00 216.50 219.50 8.1M
2025-03-04 216.00 219.00 214.00 219.00 8.1M
2025-03-03 213.50 218.00 213.00 218.00 10.1M
2025-02-27 220.00 222.50 216.00 216.00 18.6M
2025-02-26 223.00 224.50 219.50 219.50 9.5M
2025-02-25 221.50 222.00 218.50 220.50 11.3M
2025-02-24 212.50 221.50 212.00 221.50 25.0M
2025-02-21 214.00 215.50 213.00 213.00 9.2M
2025-02-20 217.50 219.00 213.50 213.50 11.3M
2025-02-19 218.50 218.50 215.50 217.50 7.1M
2025-02-18 215.50 218.00 213.50 218.00 10.1M
2025-02-17 213.00 216.00 211.00 216.00 9.1M
2025-02-14 214.00 216.00 211.00 211.50 14.2M
2025-02-13 211.50 216.00 210.50 215.50 8.6M
2025-02-12 216.00 217.50 212.00 212.50 16.9M
2025-02-11 209.50 212.50 208.00 212.50 14.7M
2025-02-10 207.00 209.00 205.50 207.00 13.7M
2025-02-07 206.50 207.50 203.50 206.00 11.7M
2025-02-06 203.50 205.00 203.50 205.00 5.6M
2025-02-05 201.00 206.00 200.00 205.00 18.7M
2025-02-04 203.50 203.50 194.00 195.50 21.3M
2025-02-03 200.00 206.50 199.50 202.50 15.1M
2025-01-22 202.00 204.50 200.50 204.50 9.7M
2025-01-21 200.00 204.00 199.50 201.00 10.2M
2025-01-20 200.00 200.50 198.00 199.50 9.7M
2025-01-17 200.00 203.00 198.50 202.50 11.7M
2025-01-16 203.00 204.50 197.50 202.00 32.3M
2025-01-15 208.50 209.00 203.00 203.00 14.9M
2025-01-14 205.50 211.00 205.50 208.50 12.9M
2025-01-13 211.00 213.00 205.00 205.00 27.5M
2025-01-10 210.00 215.00 205.50 214.00 33.5M
2025-01-09 228.00 228.00 212.00 212.00 61.6M
2025-01-08 227.50 231.00 226.50 229.00 11.3M
2025-01-07 230.00 230.00 227.00 228.50 12.8M
2025-01-06 231.00 232.50 228.50 229.50 13.1M
2025-01-03 230.00 232.50 228.00 231.50 14.3M
2025-01-02 226.50 230.00 226.00 227.00 12.8M