正德海运

2641
🏛️ 中国台湾 →
21.20
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
2021-12-30 25.94 25.94 25.37 25.51 0.0M
2021-12-29 25.94 25.99 25.56 25.61 0.0M
2021-12-28 25.65 26.38 25.56 25.56 0.0M
2021-12-27 26.04 26.04 25.51 25.56 0.0M
2021-12-24 26.28 26.42 25.80 25.85 0.0M
2021-12-23 26.52 26.57 25.99 26.04 0.0M
2021-12-22 26.86 26.86 26.14 26.18 0.0M
2021-12-21 26.33 27.05 25.75 26.66 0.0M
2021-12-20 26.42 26.66 26.04 26.18 0.0M
2021-12-17 26.33 27.77 26.14 26.28 0.0M
2021-12-16 26.91 26.91 25.89 25.99 0.0M
2021-12-15 25.61 26.71 25.56 26.42 0.0M
2021-12-14 27.10 27.10 25.37 25.41 0.0M
2021-12-13 26.91 27.10 26.28 26.52 0.0M
2021-12-10 26.86 27.39 26.38 26.66 0.0M
2021-12-09 27.48 28.11 26.66 27.48 0.0M
2021-12-08 27.53 29.70 27.53 27.63 0.0M
2021-12-07 27.15 27.82 26.57 27.53 0.0M
2021-12-06 26.52 28.30 26.52 27.00 0.0M
2021-12-03 27.24 27.63 25.80 26.81 0.0M
2021-12-02 24.26 26.66 24.26 26.66 0.0M
2021-12-01 25.03 25.37 24.07 24.26 0.0M
2021-11-30 23.58 24.40 23.39 24.21 0.0M
2021-11-29 22.81 23.63 22.81 23.06 0.0M
2021-11-26 24.26 24.40 23.10 23.10 0.0M
2021-11-25 24.50 24.55 24.07 24.16 0.0M
2021-11-24 23.83 24.35 23.58 24.16 0.0M
2021-11-23 23.87 24.16 23.68 23.68 0.0M
2021-11-22 23.25 23.97 23.25 23.63 0.0M
2021-11-19 23.73 24.07 23.20 23.20 0.0M
2021-11-18 23.30 23.92 23.25 23.73 0.0M
2021-11-17 24.55 24.60 23.34 23.49 0.0M
2021-11-16 23.63 24.55 23.54 24.26 0.0M
2021-11-15 23.68 23.92 23.39 23.63 0.0M
2021-11-12 23.44 23.83 23.20 23.63 0.0M
2021-11-11 24.35 24.55 23.25 23.25 0.0M
2021-11-10 24.55 24.64 24.07 24.07 0.0M
2021-11-09 24.74 24.93 23.92 24.31 0.0M
2021-11-08 24.31 24.74 23.97 24.64 0.0M
2021-11-05 24.16 24.21 23.58 23.78 0.0M
2021-11-04 24.84 25.17 23.87 24.02 0.0M
2021-11-03 23.68 25.17 23.34 24.07 0.0M
2021-11-02 23.25 23.83 22.96 23.20 0.0M
2021-11-01 23.20 23.49 22.81 22.96 0.0M
2021-10-29 22.33 23.54 22.24 23.10 0.0M
2021-10-28 22.24 23.10 22.14 22.29 0.0M
2021-10-27 23.25 23.30 22.24 22.24 0.0M
2021-10-26 23.44 23.68 23.01 23.25 0.0M
2021-10-25 23.10 24.11 22.86 23.63 0.0M
2021-10-22 24.55 24.55 22.91 23.01 0.0M
2021-10-21 24.21 24.84 24.16 24.16 0.0M
2021-10-20 24.69 25.22 24.07 24.11 0.0M
2021-10-19 24.88 25.12 24.07 24.35 0.0M
2021-10-18 25.41 25.41 23.39 24.64 0.0M
2021-10-15 26.14 26.33 25.56 25.61 0.0M
2021-10-14 26.38 26.62 25.22 25.94 0.0M
2021-10-13 26.38 27.15 25.89 25.89 0.0M
2021-10-12 27.00 27.68 25.70 26.14 0.0M
2021-10-08 28.21 28.69 27.58 27.96 0.0M
2021-10-07 27.00 28.30 26.91 27.68 0.0M
2021-10-06 27.00 27.10 25.75 25.85 0.0M
2021-10-05 25.99 27.24 25.12 27.00 0.0M
2021-10-04 28.49 28.88 25.99 26.38 0.0M
2021-10-01 30.61 30.61 28.01 28.35 0.0M
2021-09-30 30.32 32.06 29.65 31.09 0.0M
2021-09-29 30.03 31.29 29.55 29.55 0.0M
2021-09-28 30.42 30.80 29.55 29.75 0.0M
2021-09-27 31.04 31.57 30.56 30.95 0.0M
2021-09-24 30.80 31.91 30.52 30.61 0.0M
2021-09-23 30.85 31.19 30.08 30.08 0.0M
2021-09-22 29.84 30.61 29.65 29.65 0.0M
2021-09-17 29.89 31.38 29.89 30.71 0.0M
2021-09-16 31.38 31.67 30.32 30.37 0.0M
2021-09-15 31.86 32.25 31.04 31.67 0.0M
2021-09-14 33.74 34.08 30.85 32.01 0.0M
2021-09-13 32.73 34.80 32.44 32.73 0.1M
2021-09-10 31.77 32.44 31.33 31.67 0.0M
2021-09-09 31.81 32.25 31.29 31.96 0.0M
2021-09-08 30.90 32.34 30.32 32.25 0.0M
2021-09-07 29.94 32.20 29.94 31.77 0.1M
2021-09-06 31.29 31.57 29.31 29.31 0.0M
2021-09-03 31.57 31.96 30.56 31.29 0.0M
2021-09-02 30.71 32.20 30.18 31.14 0.0M
2021-09-01 31.81 32.06 30.32 30.95 0.0M
2021-08-31 31.19 33.02 31.19 32.44 0.0M
2021-08-30 31.29 32.68 30.66 31.04 0.0M
2021-08-27 31.29 31.57 30.42 30.42 0.0M
2021-08-26 32.63 33.02 31.62 31.67 0.0M
2021-08-25 32.01 32.34 30.47 31.77 0.0M
2021-08-24 33.88 34.85 31.67 31.81 0.1M
2021-08-23 31.00 31.81 30.66 31.81 0.0M
2021-08-20 27.15 28.93 27.05 28.93 0.0M
2021-08-19 26.86 28.59 26.33 26.33 0.0M
2021-08-18 24.02 26.81 23.68 26.81 0.0M
2021-08-17 26.18 26.47 24.31 24.40 0.0M
2021-08-16 27.24 27.92 25.51 25.51 0.0M
2021-08-13 28.16 28.73 27.44 27.44 0.0M
2021-08-12 28.30 28.59 27.63 28.11 0.0M
2021-08-11 28.54 29.12 26.81 27.82 0.0M
2021-08-10 29.55 30.32 28.54 28.73 0.0M
2021-08-09 28.88 30.61 28.54 29.02 0.0M
2021-08-06 28.25 30.32 28.06 28.35 0.0M
2021-08-05 28.88 29.07 27.77 27.87 0.0M
2021-08-04 27.29 28.49 27.29 27.82 0.0M
2021-08-03 29.65 30.13 28.93 28.93 0.0M
2021-08-02 29.79 30.61 28.59 29.36 0.0M
2021-07-30 30.42 31.72 28.45 29.84 0.0M
2021-07-29 30.23 32.54 29.46 31.24 0.1M
2021-07-28 28.45 30.18 28.01 30.18 0.1M
2021-07-27 28.88 30.61 27.44 27.44 0.0M
2021-07-26 30.80 31.14 28.73 29.12 0.0M
2021-07-23 29.07 30.71 28.21 30.71 0.0M
2021-07-22 28.73 29.22 26.86 27.92 0.0M
2021-07-21 32.06 32.92 28.21 28.69 0.0M
2021-07-20 32.01 32.15 30.08 30.85 0.0M
2021-07-19 33.69 34.51 32.44 32.54 0.0M
2021-07-16 33.93 36.53 33.36 33.50 0.1M
2021-07-15 32.83 33.93 31.96 33.93 0.0M
2021-07-14 32.63 34.27 30.85 30.85 0.0M
2021-07-13 38.84 39.42 34.27 34.27 0.0M
2021-07-12 40.43 41.68 37.54 38.07 0.0M
2021-07-09 40.43 42.21 38.31 38.51 0.1M
2021-07-08 38.41 39.80 36.39 39.80 0.1M
2021-07-07 34.46 37.11 32.01 36.19 0.0M
2021-07-06 31.72 33.74 31.72 33.74 0.0M
2021-07-05 32.86 32.86 29.78 31.08 0.0M
2021-07-02 35.33 35.33 32.90 33.04 0.0M
2021-07-01 34.54 37.34 34.54 35.33 0.0M
2021-06-30 32.67 34.07 32.53 33.98 0.0M
2021-06-29 34.58 35.00 32.30 32.67 0.0M
2021-06-28 31.18 33.88 31.18 33.88 0.0M
2021-06-25 31.74 31.74 29.96 30.80 0.0M
2021-06-24 31.22 34.68 31.22 32.25 0.0M
2021-06-23 34.72 34.72 34.68 34.68 0.0M
2021-06-22 38.50 38.50 38.27 38.50 0.0M
2021-06-21 35.00 35.00 35.00 35.00 0.0M
2021-06-18 30.38 31.83 30.38 31.83 0.0M
2021-06-17 26.98 28.94 26.88 28.94 0.1M
2021-06-16 25.43 26.32 25.20 26.32 0.0M
2021-06-15 22.31 23.94 21.98 23.94 0.1M
2021-06-11 19.88 21.79 19.88 21.79 0.1M
2021-06-10 21.28 21.65 19.32 19.83 0.0M
2021-06-09 20.39 20.86 19.97 20.86 0.1M
2021-06-08 18.43 18.99 18.11 18.99 0.0M
2021-06-07 18.01 18.11 16.24 17.27 0.0M
2021-06-04 18.57 18.81 17.73 17.78 0.0M
2021-06-03 18.57 19.55 18.57 18.62 0.0M
2021-06-02 18.43 19.69 18.29 18.95 0.0M
2021-06-01 17.64 18.67 16.89 18.39 0.0M
2021-05-31 17.83 18.95 17.22 17.22 0.0M
2021-05-28 16.05 17.59 15.96 17.59 0.0M
2021-05-27 16.05 16.61 15.87 16.01 0.0M
2021-05-26 15.87 16.61 15.17 15.96 0.0M
2021-05-25 16.24 16.61 14.93 15.82 0.0M
2021-05-24 15.87 17.27 15.68 16.01 0.0M
2021-05-21 15.35 16.15 14.93 15.82 0.0M
2021-05-20 15.35 16.52 14.75 14.75 0.0M
2021-05-19 15.26 16.29 14.75 15.82 0.0M
2021-05-18 13.91 14.89 13.25 14.89 0.0M
2021-05-17 13.53 14.28 13.53 13.53 0.0M
2021-05-14 16.66 17.13 15.03 15.03 0.0M
2021-05-13 16.66 17.92 16.66 16.66 0.0M
2021-05-12 20.07 20.30 18.48 18.48 0.0M
2021-05-11 21.28 23.61 19.60 20.49 0.0M
2021-05-10 20.53 21.70 20.11 21.70 0.0M
2021-05-07 18.11 19.74 17.27 19.74 0.0M
2021-05-06 18.76 18.90 17.69 17.97 0.0M
2021-05-05 17.22 19.04 16.47 18.20 0.0M
2021-05-04 20.35 20.35 17.83 17.83 0.0M
2021-05-03 19.97 20.53 19.79 19.79 0.0M
2021-04-29 19.51 19.51 18.67 19.41 0.0M
2021-04-28 20.16 20.16 18.53 18.76 0.0M
2021-04-27 20.53 20.53 19.60 20.16 0.0M
2021-04-26 18.95 20.53 18.95 20.53 0.0M
2021-04-23 20.21 20.21 18.20 18.67 0.0M
2021-04-22 21.23 21.42 18.85 20.21 0.0M
2021-04-21 18.67 19.51 18.20 19.51 0.0M
2021-04-20 17.73 17.73 16.66 17.73 0.1M
2021-04-19 15.21 16.15 15.21 16.15 0.0M
2021-04-16 13.77 14.70 13.58 14.70 0.0M
2021-04-15 13.58 13.81 13.39 13.53 0.0M
2021-04-14 13.72 14.23 13.07 13.72 0.0M
2021-04-13 13.11 14.14 13.02 13.44 0.0M
2021-04-12 12.88 13.39 12.79 12.97 0.0M
2021-04-09 13.25 13.25 12.65 12.65 0.0M
2021-04-08 13.30 13.44 13.07 13.07 0.0M
2021-04-07 13.21 13.67 12.88 13.21 0.0M
2021-04-06 12.93 13.16 12.69 12.93 0.0M
2021-04-01 12.83 13.07 12.65 12.74 0.0M
2021-03-31 12.51 13.07 12.51 12.74 0.0M
2021-03-30 12.88 13.02 12.46 12.46 0.0M
2021-03-29 13.39 13.39 12.79 12.79 0.0M
2021-03-26 12.46 13.35 12.41 12.83 0.0M
2021-03-25 12.88 13.16 12.23 12.23 0.0M
2021-03-24 12.79 13.39 12.37 12.65 0.0M
2021-03-23 14.75 14.79 13.25 13.25 0.0M
2021-03-22 13.86 14.79 13.72 14.70 0.0M
2021-03-19 12.60 13.86 12.60 13.67 0.0M
2021-03-18 12.09 12.97 12.04 12.60 0.0M
2021-03-17 12.23 12.27 11.81 11.85 0.0M
2021-03-16 12.13 12.74 11.95 12.13 0.0M
2021-03-15 11.06 11.90 11.01 11.90 0.0M
2021-03-12 10.83 10.92 10.64 10.83 0.0M
2021-03-11 11.11 11.15 10.64 10.69 0.0M
2021-03-10 10.97 11.06 10.73 10.92 0.0M
2021-03-09 10.83 11.01 10.64 10.92 0.0M
2021-03-08 10.97 11.48 10.83 10.83 0.0M
2021-03-05 10.87 11.20 10.73 10.83 0.0M
2021-03-04 10.64 10.78 10.50 10.64 0.0M
2021-03-03 10.55 10.73 10.27 10.50 0.0M
2021-03-02 11.29 11.29 10.36 10.41 0.0M
2021-02-26 10.83 11.20 10.64 11.01 0.0M
2021-02-25 11.06 11.11 10.83 10.87 0.0M
2021-02-24 10.83 11.25 10.78 10.87 0.0M
2021-02-23 10.73 11.01 10.64 10.83 0.0M
2021-02-22 10.83 11.01 10.69 10.87 0.0M
2021-02-19 11.11 11.15 10.45 10.69 0.0M
2021-02-18 10.69 11.11 10.41 11.11 0.0M
2021-02-17 9.75 10.13 9.66 10.13 0.0M
2021-02-05 9.89 9.89 9.52 9.57 0.0M
2021-02-04 9.71 9.85 9.61 9.61 0.0M
2021-02-03 10.03 10.13 9.61 9.61 0.0M
2021-02-02 9.71 10.22 9.57 9.89 0.0M
2021-02-01 9.80 9.89 9.47 9.57 0.0M
2021-01-29 9.94 10.03 9.43 9.66 0.0M
2021-01-28 9.38 10.17 9.38 9.75 0.0M
2021-01-27 9.85 9.89 9.57 9.61 0.0M
2021-01-26 10.08 10.13 9.71 9.75 0.0M
2021-01-25 9.99 10.45 9.94 10.08 0.0M
2021-01-22 9.52 9.85 9.43 9.66 0.0M
2021-01-21 9.52 10.03 9.38 9.47 0.0M
2021-01-20 9.94 9.99 9.33 9.38 0.0M
2021-01-19 10.59 10.73 9.80 9.85 0.0M
2021-01-18 9.94 10.22 9.47 10.08 0.0M
2021-01-15 11.01 11.01 10.13 10.22 0.0M
2021-01-14 10.78 11.20 10.64 11.11 0.0M
2021-01-13 10.78 10.87 10.50 10.50 0.0M
2021-01-12 11.34 11.39 10.45 10.59 0.0M
2021-01-11 11.11 11.81 10.87 11.34 0.0M
2021-01-08 11.01 11.48 10.78 10.97 0.0M
2021-01-07 11.48 11.62 10.27 10.78 0.0M
2021-01-06 12.32 12.32 11.11 11.29 0.0M
2021-01-05 12.32 12.37 11.85 11.90 0.0M
2021-01-04 12.51 13.02 12.27 12.46 0.0M