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
2024-12-31 17.95 18.15 17.90 18.00 0.6M
2024-12-30 18.00 18.20 17.85 18.00 0.0M
2024-12-27 18.20 18.20 17.95 17.95 0.9M
2024-12-26 18.30 18.35 18.10 18.10 0.0M
2024-12-25 18.30 18.35 18.15 18.15 0.0M
2024-12-24 18.10 18.40 18.00 18.15 0.0M
2024-12-23 17.90 18.05 17.85 18.00 0.0M
2024-12-20 17.95 18.05 17.75 17.80 0.0M
2024-12-19 18.00 18.15 17.90 17.90 0.0M
2024-12-18 18.30 18.35 18.20 18.20 0.8M
2024-12-17 18.25 18.40 18.20 18.25 0.0M
2024-12-16 18.60 18.60 18.10 18.20 0.0M
2024-12-13 18.50 18.75 18.45 18.50 0.0M
2024-12-12 18.75 18.85 18.60 18.60 0.0M
2024-12-11 18.85 18.85 18.65 18.70 0.0M
2024-12-10 19.25 19.25 18.90 18.90 0.0M
2024-12-09 18.85 19.30 18.75 19.15 0.0M
2024-12-06 18.75 18.90 18.65 18.75 0.0M
2024-12-05 18.75 18.80 18.70 18.70 0.0M
2024-12-04 19.05 19.10 18.70 18.75 0.0M
2024-12-03 18.90 19.25 18.85 19.00 0.0M
2024-12-02 19.00 19.10 18.75 18.80 0.0M
2024-11-29 18.95 19.10 18.85 18.90 0.0M
2024-11-28 19.05 19.10 18.75 18.85 0.0M
2024-11-27 19.70 19.75 19.00 19.05 0.0M
2024-11-26 19.60 19.80 19.55 19.70 0.0M
2024-11-25 19.90 19.90 19.60 19.70 0.0M
2024-11-22 20.15 20.15 19.80 19.85 0.0M
2024-11-21 19.90 20.15 19.85 19.95 0.0M
2024-11-20 20.15 20.20 19.85 19.85 0.0M
2024-11-19 20.05 20.25 19.90 20.20 0.0M
2024-11-18 20.20 20.40 20.00 20.10 0.0M
2024-11-15 20.05 20.35 20.00 20.15 0.0M
2024-11-14 20.10 20.20 19.80 19.90 0.0M
2024-11-13 20.30 20.50 19.95 20.00 0.0M
2024-11-12 19.75 20.85 19.70 20.25 0.0M
2024-11-11 19.55 19.80 19.40 19.60 0.0M
2024-11-08 19.40 19.40 19.00 19.00 0.0M
2024-11-07 19.15 19.25 19.00 19.10 0.0M
2024-11-06 19.10 19.10 18.85 18.90 0.0M
2024-11-05 18.85 19.25 18.85 18.95 0.0M
2024-11-04 19.10 19.20 18.80 18.85 0.0M
2024-11-01 18.50 18.95 18.35 18.95 0.0M
2024-10-30 18.70 18.85 18.55 18.55 0.0M
2024-10-29 18.80 18.80 18.45 18.55 1.0M
2024-10-28 18.95 19.15 18.80 18.80 0.0M
2024-10-25 18.60 18.90 18.55 18.80 0.0M
2024-10-24 18.75 18.75 18.50 18.55 0.0M
2024-10-23 18.90 19.00 18.80 18.80 0.0M
2024-10-22 19.00 19.10 18.80 18.85 0.0M
2024-10-21 18.80 19.00 18.80 18.95 0.0M
2024-10-18 19.00 19.00 18.75 18.75 0.0M
2024-10-17 18.85 19.15 18.85 19.00 0.0M
2024-10-16 18.75 19.00 18.65 18.75 0.0M
2024-10-15 18.90 19.05 18.80 18.80 0.0M
2024-10-14 18.85 19.05 18.80 18.90 0.0M
2024-10-11 18.90 19.15 18.80 18.85 0.0M
2024-10-09 19.40 19.40 18.90 18.90 0.0M
2024-10-08 19.65 19.65 19.30 19.30 0.0M
2024-10-07 19.65 19.65 19.35 19.50 0.0M
2024-10-04 19.75 19.85 19.40 19.55 0.0M
2024-10-01 20.40 20.70 20.15 20.20 0.0M
2024-09-30 20.55 20.70 20.25 20.50 11.9M
2024-09-27 19.60 20.75 19.55 20.25 0.0M
2024-09-26 19.75 19.90 19.30 19.30 0.0M
2024-09-25 19.80 19.95 19.40 19.70 0.0M
2024-09-24 18.70 20.10 18.70 19.75 6.8M
2024-09-23 18.70 18.75 18.50 18.65 0.0M
2024-09-20 18.80 18.80 18.60 18.65 0.0M
2024-09-19 18.50 18.65 18.40 18.60 0.0M
2024-09-18 18.50 18.70 18.40 18.40 0.0M
2024-09-16 18.50 18.50 18.30 18.40 0.0M
2024-09-13 18.25 18.40 18.25 18.35 0.0M
2024-09-12 18.30 18.35 18.20 18.25 0.0M
2024-09-11 18.10 18.30 18.00 18.10 0.0M
2024-09-10 18.20 18.45 17.95 18.00 0.0M
2024-09-09 18.05 18.20 17.80 18.10 0.0M
2024-09-06 18.20 18.25 18.00 18.20 0.0M
2024-09-05 18.45 18.65 18.20 18.20 0.0M
2024-09-04 18.70 18.70 18.05 18.25 0.0M
2024-09-03 19.10 19.20 19.00 19.00 0.0M
2024-09-02 19.35 19.35 19.00 19.00 0.0M
2024-08-30 19.10 19.30 19.05 19.25 0.0M
2024-08-29 19.05 19.05 18.80 18.85 0.0M
2024-08-28 18.95 19.10 18.90 19.00 0.0M
2024-08-27 19.10 19.20 18.90 18.95 0.0M
2024-08-26 18.80 19.60 18.80 19.05 0.0M
2024-08-23 18.90 18.90 18.65 18.75 0.0M
2024-08-22 18.75 18.95 18.75 18.85 0.0M
2024-08-21 18.85 18.95 18.65 18.75 0.0M
2024-08-20 19.05 19.15 18.80 18.85 0.0M
2024-08-19 18.95 19.05 18.80 18.95 0.0M
2024-08-16 19.20 19.20 18.85 18.85 0.0M
2024-08-15 19.00 19.10 18.85 19.00 0.0M
2024-08-14 19.10 19.20 18.80 18.80 0.0M
2024-08-13 19.20 19.25 18.85 18.90 0.0M
2024-08-12 19.10 19.30 18.95 19.05 0.0M
2024-08-09 19.40 19.45 18.90 19.00 0.0M
2024-08-08 18.95 19.15 18.70 18.85 0.0M
2024-08-07 18.05 19.35 18.05 19.35 0.0M
2024-08-06 17.65 18.45 17.10 18.05 0.0M
2024-08-05 18.80 18.80 17.35 17.40 0.0M
2024-08-02 19.45 19.75 19.25 19.25 0.0M
2024-08-01 19.75 19.85 19.55 19.70 0.0M
2024-07-31 19.30 19.60 19.30 19.50 0.0M
2024-07-30 19.05 19.40 18.90 19.40 0.0M
2024-07-29 19.45 19.45 18.95 18.95 0.0M
2024-07-26 19.20 19.40 18.90 19.35 0.0M
2024-07-23 19.30 19.70 19.30 19.65 0.0M
2024-07-22 19.40 19.50 18.80 19.10 0.0M
2024-07-19 20.10 20.10 19.45 19.50 0.0M
2024-07-18 20.30 20.35 20.00 20.15 0.0M
2024-07-17 20.55 20.60 20.30 20.30 0.0M
2024-07-16 20.65 20.75 20.40 20.40 0.0M
2024-07-15 20.65 20.80 20.20 20.40 0.0M
2024-07-12 20.85 20.85 20.60 20.65 0.0M
2024-07-11 21.15 21.20 20.75 20.80 0.0M
2024-07-10 20.85 21.00 20.65 20.80 0.0M
2024-07-09 21.35 21.45 20.60 20.70 0.0M
2024-07-08 22.05 22.10 21.20 21.20 0.0M
2024-07-05 22.45 22.50 22.00 22.25 0.0M
2024-07-04 22.65 22.75 22.35 22.40 0.0M
2024-07-03 21.95 23.05 21.85 22.95 0.0M
2024-07-02 21.35 22.00 21.35 21.75 0.0M
2024-07-01 21.30 21.45 21.00 21.10 0.0M
2024-06-28 21.40 21.45 21.10 21.15 0.0M
2024-06-27 21.45 21.45 21.10 21.15 0.0M
2024-06-26 21.75 21.75 21.30 21.30 0.0M
2024-06-25 21.30 21.75 21.10 21.70 0.0M
2024-06-24 21.80 21.80 21.55 21.70 0.0M
2024-06-21 21.85 22.10 21.65 21.65 0.0M
2024-06-20 21.60 21.75 21.50 21.65 0.0M
2024-06-19 21.85 21.90 21.50 21.50 0.0M
2024-06-18 22.10 22.10 21.50 21.60 0.0M
2024-06-17 22.35 22.35 21.70 21.80 0.0M
2024-06-14 22.15 22.45 22.00 22.30 0.0M
2024-06-13 22.20 22.35 21.80 21.90 0.0M
2024-06-12 22.75 23.00 21.50 21.75 0.0M
2024-06-11 24.10 24.90 22.60 22.80 0.0M
2024-06-07 23.85 24.40 23.50 23.95 0.0M
2024-06-06 24.05 24.25 23.50 23.80 0.0M
2024-06-05 23.15 24.15 23.15 23.60 0.0M
2024-06-04 23.40 23.40 22.75 22.80 0.0M
2024-06-03 24.35 24.40 23.10 23.60 0.0M
2024-05-31 23.95 25.10 23.30 23.55 0.0M
2024-05-30 23.35 24.15 23.20 23.40 0.0M
2024-05-29 23.70 24.30 23.10 23.25 0.0M
2024-05-28 22.90 24.05 22.70 23.40 0.1M
2024-05-27 21.20 22.15 21.20 22.10 0.0M
2024-05-24 20.50 21.00 20.50 20.85 0.0M
2024-05-23 21.00 21.00 20.50 20.55 0.0M
2024-05-22 20.70 21.10 20.50 20.95 0.0M
2024-05-21 21.10 21.10 20.65 20.70 0.0M
2024-05-20 21.45 21.65 20.95 21.10 0.0M
2024-05-17 22.00 22.05 21.25 21.45 0.0M
2024-05-16 21.50 21.95 21.20 21.90 0.0M
2024-05-15 21.95 21.95 21.25 21.40 0.0M
2024-05-14 22.30 22.40 21.70 21.85 0.0M
2024-05-13 22.45 23.40 21.90 22.05 0.0M
2024-05-10 21.25 22.30 20.95 22.05 0.0M
2024-05-09 21.00 21.45 20.75 21.10 0.0M
2024-05-08 21.65 22.70 20.50 20.65 0.0M
2024-05-07 20.45 20.85 20.35 20.75 0.0M
2024-05-06 20.50 20.60 20.20 20.25 0.0M
2024-05-03 20.70 20.75 20.40 20.45 0.0M
2024-05-02 20.30 20.70 20.25 20.45 0.0M
2024-04-30 20.35 20.35 19.90 19.95 0.0M
2024-04-29 20.40 20.85 20.15 20.25 0.0M
2024-04-26 19.85 20.40 19.75 20.15 0.0M
2024-04-25 19.85 20.00 19.70 19.75 0.0M
2024-04-24 19.80 20.00 19.45 19.90 0.0M
2024-04-23 20.05 20.10 19.70 19.85 0.0M
2024-04-22 20.20 20.60 19.65 19.75 0.0M
2024-04-19 19.65 20.55 19.60 19.90 0.0M
2024-04-18 19.70 19.80 19.35 19.60 0.0M
2024-04-17 19.60 19.90 19.55 19.65 0.0M
2024-04-16 20.15 20.15 19.35 19.45 0.0M
2024-04-15 20.40 20.40 20.10 20.15 0.0M
2024-04-12 20.00 20.15 19.75 20.10 0.0M
2024-04-11 19.90 20.05 19.70 19.80 0.0M
2024-04-10 19.55 19.70 19.45 19.65 0.0M
2024-04-09 19.35 19.75 19.30 19.50 0.0M
2024-04-08 19.00 19.35 19.00 19.20 0.0M
2024-04-03 19.20 19.20 19.00 19.00 0.0M
2024-04-02 19.70 19.70 19.15 19.20 0.0M
2024-04-01 19.70 19.75 19.55 19.60 0.0M
2024-03-29 19.90 19.95 19.60 19.65 0.0M
2024-03-28 20.05 20.10 19.80 19.80 0.0M
2024-03-27 19.85 20.15 19.80 20.10 0.0M
2024-03-26 20.60 20.60 19.80 19.85 0.0M
2024-03-25 20.55 20.80 20.45 20.45 0.0M
2024-03-22 20.80 20.80 20.45 20.65 0.0M
2024-03-21 20.80 20.90 20.55 20.70 0.0M
2024-03-20 20.95 21.15 20.55 20.75 0.0M
2024-03-19 20.40 21.35 20.35 21.05 0.0M
2024-03-18 19.75 20.15 19.55 20.15 0.0M
2024-03-15 20.30 20.30 19.65 19.70 0.0M
2024-03-14 20.55 20.60 20.20 20.30 0.0M
2024-03-13 20.80 20.80 20.30 20.30 0.0M
2024-03-12 21.00 21.10 20.50 20.80 0.0M
2024-03-11 20.50 20.75 20.30 20.75 0.0M
2024-03-08 20.60 20.65 20.00 20.10 0.0M
2024-03-07 20.75 20.85 20.30 20.35 0.0M
2024-03-06 21.05 21.30 20.85 20.90 0.0M
2024-03-05 21.40 21.55 21.05 21.20 0.0M
2024-03-04 21.00 21.20 20.70 21.15 0.0M
2024-03-01 21.05 21.10 20.65 20.80 0.0M
2024-02-29 20.75 21.10 20.75 20.85 0.0M
2024-02-27 20.80 20.85 20.25 20.30 0.0M
2024-02-26 20.60 20.80 20.50 20.70 0.0M
2024-02-23 20.75 20.75 20.25 20.40 0.0M
2024-02-22 20.50 20.85 20.20 20.60 0.0M
2024-02-21 20.60 20.85 20.50 20.65 0.0M
2024-02-20 19.95 20.35 19.85 20.20 0.0M
2024-02-19 19.55 19.90 19.45 19.75 0.0M
2024-02-16 19.40 19.55 19.25 19.45 0.0M
2024-02-15 19.05 19.30 18.75 19.30 0.0M
2024-02-05 19.00 19.05 18.75 18.90 0.0M
2024-02-02 19.50 19.50 19.10 19.10 0.0M
2024-02-01 19.35 19.65 19.35 19.55 0.0M
2024-01-31 19.55 19.70 19.20 19.25 0.0M
2024-01-30 20.05 20.05 19.60 19.60 0.0M
2024-01-29 19.90 20.05 19.85 20.05 0.0M
2024-01-26 20.05 20.25 19.85 19.90 0.0M
2024-01-25 20.50 20.50 20.00 20.05 0.0M
2024-01-24 20.45 20.75 20.35 20.35 0.0M
2024-01-23 20.60 20.85 20.40 20.45 0.0M
2024-01-22 20.55 20.65 20.20 20.65 0.0M
2024-01-19 20.55 20.70 20.30 20.55 0.0M
2024-01-18 20.15 20.35 19.90 20.30 0.0M
2024-01-17 20.35 20.55 19.85 20.05 0.0M
2024-01-16 20.80 20.80 20.25 20.30 0.0M
2024-01-15 20.90 21.05 20.55 20.70 0.0M
2024-01-12 20.50 20.85 20.40 20.50 0.0M
2024-01-11 20.35 20.60 20.15 20.35 0.0M
2024-01-10 20.70 20.85 19.90 20.20 0.0M
2024-01-09 21.40 21.40 20.65 20.90 0.0M
2024-01-08 22.35 22.35 21.75 21.90 0.0M
2024-01-05 22.25 22.40 21.65 22.35 0.0M
2024-01-04 21.95 22.90 21.80 22.10 0.0M
2024-01-03 21.75 22.00 21.50 21.85 0.0M
2024-01-02 21.80 22.25 21.35 21.35 0.0M