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
2025-09-26 21.70 21.70 21.05 21.20 3.4M
2025-09-25 21.40 21.70 21.35 21.60 3.7M
2025-09-24 20.95 21.35 20.95 21.20 2.7M
2025-09-23 21.25 21.35 20.70 20.90 5.3M
2025-09-22 22.40 22.40 21.35 21.40 7.6M
2025-09-19 22.35 22.50 22.20 22.25 6.5M
2025-09-18 22.05 22.55 21.95 22.25 9.9M
2025-09-17 21.65 22.20 21.55 21.95 6.6M
2025-09-16 21.50 21.60 21.25 21.55 3.3M
2025-09-15 21.40 21.60 21.25 21.35 4.0M
2025-09-12 22.65 22.65 21.50 21.60 15.8M
2025-09-11 22.10 22.75 21.80 22.60 26.9M
2025-09-10 20.50 21.15 20.40 20.95 5.3M
2025-09-09 20.45 20.50 20.30 20.35 1.7M
2025-09-08 20.50 20.55 20.15 20.30 1.9M
2025-09-05 20.45 20.45 20.20 20.40 2.1M
2025-09-04 20.30 20.40 20.15 20.20 3.1M
2025-09-03 20.30 20.40 20.10 20.15 2.6M
2025-09-02 20.60 20.65 20.25 20.25 3.0M
2025-09-01 20.85 21.20 20.40 20.50 3.0M
2025-08-29 21.25 21.25 20.55 20.60 3.7M
2025-08-28 21.00 21.55 20.95 21.10 4.7M
2025-08-27 20.90 21.20 20.85 20.95 3.3M
2025-08-26 21.10 21.10 20.60 20.65 3.1M
2025-08-25 21.35 21.45 20.95 21.05 4.0M
2025-08-22 21.60 21.75 21.05 21.10 6.9M
2025-08-21 21.55 21.60 21.30 21.50 5.7M
2025-08-20 21.70 21.70 21.05 21.15 7.6M
2025-08-19 21.70 21.85 21.15 21.50 10.6M
2025-08-18 21.15 21.60 21.00 21.35 9.7M
2025-08-15 20.70 21.05 20.50 20.85 10.2M
2025-08-14 20.00 20.85 19.95 20.55 13.0M
2025-08-13 19.55 19.60 19.35 19.55 2.8M
2025-08-12 19.35 19.60 19.25 19.45 2.1M
2025-08-11 19.40 19.55 19.20 19.30 3.1M
2025-08-08 18.85 19.45 18.85 19.30 3.9M
2025-08-07 18.75 18.85 18.60 18.75 1.3M
2025-08-06 18.60 18.85 18.50 18.65 1.7M
2025-08-05 18.80 18.80 18.60 18.60 1.2M
2025-08-04 18.55 18.70 18.25 18.70 1.1M
2025-08-01 18.50 18.75 18.25 18.55 1.1M
2025-07-31 19.15 19.15 18.50 18.60 2.9M
2025-07-30 19.05 19.10 18.80 19.05 1.0M
2025-07-29 19.30 19.40 18.95 18.95 2.3M
2025-07-28 19.70 19.70 19.30 19.35 2.6M
2025-07-25 19.80 20.30 19.75 19.75 8.2M
2025-07-24 19.35 19.70 19.30 19.50 4.4M
2025-07-23 18.70 19.25 18.70 19.15 1.8M
2025-07-22 19.30 19.30 18.60 18.60 2.2M
2025-07-21 19.30 19.45 19.10 19.25 1.2M
2025-07-18 19.20 19.60 19.15 19.15 2.8M
2025-07-17 19.20 19.30 19.00 19.00 2.3M
2025-07-16 18.95 19.20 18.90 19.00 2.8M
2025-07-15 19.10 19.15 18.75 18.85 3.9M
2025-07-14 18.55 19.00 18.45 18.85 4.8M
2025-07-11 17.95 18.50 17.95 18.30 1.8M
2025-07-10 18.40 18.40 17.95 17.95 1.8M
2025-07-09 18.20 18.35 18.10 18.25 1.0M
2025-07-08 18.30 18.45 17.85 18.20 2.1M
2025-07-07 18.75 18.75 18.15 18.25 1.2M
2025-07-04 19.00 19.15 18.65 18.65 1.6M
2025-07-03 18.95 19.20 18.90 19.05 2.0M
2025-07-02 18.75 18.95 18.70 18.85 1.5M
2025-07-01 18.75 19.00 18.60 18.70 1.4M
2025-06-30 19.30 19.30 18.70 18.70 2.2M
2025-06-27 19.45 19.60 19.20 19.25 1.6M
2025-06-26 19.90 20.00 19.80 19.95 2.4M
2025-06-25 19.65 19.90 19.20 19.85 4.6M
2025-06-24 19.50 19.60 19.40 19.50 1.6M
2025-06-23 18.95 19.15 18.75 19.10 1.7M
2025-06-20 19.70 19.70 19.00 19.25 3.9M
2025-06-19 20.00 20.00 19.70 19.75 2.3M
2025-06-18 20.15 20.15 19.95 20.00 2.1M
2025-06-17 20.50 20.55 20.10 20.10 2.1M
2025-06-16 20.25 20.60 20.00 20.45 3.0M
2025-06-13 20.35 20.55 20.25 20.35 5.1M
2025-06-12 20.20 20.25 20.00 20.15 1.4M
2025-06-11 20.20 20.35 20.05 20.10 2.3M
2025-06-10 20.05 20.30 20.05 20.20 2.9M
2025-06-09 20.05 20.05 19.70 19.70 2.2M
2025-06-06 20.00 20.10 19.85 19.90 2.6M
2025-06-05 20.35 20.35 19.85 19.90 3.9M
2025-06-04 20.35 20.40 20.15 20.25 2.1M
2025-06-03 20.20 20.35 20.00 20.20 3.0M
2025-06-02 20.80 20.80 20.00 20.05 3.2M
2025-05-29 20.40 20.50 20.10 20.50 2.9M
2025-05-28 20.70 20.75 20.25 20.25 3.2M
2025-05-27 20.75 20.85 20.45 20.45 2.9M
2025-05-26 21.00 21.00 20.60 20.65 3.7M
2025-05-23 21.65 21.70 20.90 20.95 4.3M
2025-05-22 21.30 21.65 20.90 21.40 4.6M
2025-05-21 21.30 21.40 21.00 21.35 3.3M
2025-05-20 21.85 21.90 21.15 21.25 5.4M
2025-05-19 22.40 22.70 21.40 21.65 17.8M
2025-05-16 20.90 22.50 20.85 22.40 26.4M
2025-05-15 21.45 21.55 20.70 20.70 5.3M
2025-05-14 21.55 21.60 21.15 21.40 7.1M
2025-05-13 21.50 21.90 21.15 21.15 9.2M
2025-05-12 20.60 20.80 20.40 20.65 6.2M
2025-05-09 20.35 20.35 19.60 19.95 9.9M
2025-05-08 20.40 20.75 20.40 20.65 3.2M
2025-05-07 20.75 20.75 20.30 20.45 2.7M
2025-05-06 20.95 21.05 20.65 20.65 2.6M
2025-05-05 21.10 21.10 20.20 20.65 5.3M
2025-05-02 20.25 21.55 20.25 21.20 12.0M
2025-04-30 20.40 20.40 19.95 19.95 3.7M
2025-04-29 20.30 20.55 20.20 20.45 4.0M
2025-04-28 20.40 20.40 20.00 20.20 2.5M
2025-04-25 20.45 20.50 19.95 20.20 4.2M
2025-04-24 20.30 20.65 20.10 20.10 6.5M
2025-04-23 19.55 20.00 19.30 19.95 4.8M
2025-04-22 18.45 18.90 18.30 18.80 3.0M
2025-04-21 19.40 19.75 18.70 18.70 4.2M
2025-04-18 19.80 20.25 19.60 19.60 4.3M
2025-04-17 19.50 19.95 19.10 19.65 3.9M
2025-04-16 19.95 19.95 19.45 19.50 2.8M
2025-04-15 20.00 20.05 19.55 20.00 4.5M
2025-04-14 19.60 20.60 19.40 19.65 10.7M
2025-04-11 17.65 19.40 17.00 19.10 10.7M
2025-04-10 17.85 17.85 17.85 17.85 1.3M
2025-04-09 17.70 17.80 16.25 16.25 10.0M
2025-04-08 17.60 18.20 17.55 18.05 11.5M
2025-04-07 19.50 19.50 19.50 19.50 1.1M
2025-04-02 21.30 21.75 21.15 21.65 3.1M
2025-04-01 21.10 21.65 21.05 21.45 4.1M
2025-03-31 20.90 21.45 20.60 20.75 5.5M
2025-03-28 22.40 22.40 21.30 21.60 7.5M
2025-03-27 22.90 23.20 22.45 22.50 5.2M
2025-03-26 22.45 22.90 22.35 22.90 3.6M
2025-03-25 22.35 22.55 22.00 22.45 5.7M
2025-03-24 22.70 22.75 22.25 22.25 5.5M
2025-03-21 23.10 23.25 22.70 22.75 5.2M
2025-03-20 23.20 23.35 23.00 23.00 4.8M
2025-03-19 23.40 23.80 23.15 23.15 11.1M
2025-03-18 23.30 23.40 22.95 23.15 7.4M
2025-03-17 22.80 23.25 22.70 23.05 9.0M
2025-03-14 22.10 23.25 21.95 23.05 12.8M
2025-03-13 22.55 22.60 21.90 22.00 7.1M
2025-03-12 23.70 23.75 21.95 22.10 20.4M
2025-03-11 23.65 24.00 23.30 23.65 9.1M
2025-03-10 23.50 24.10 23.25 23.90 10.7M
2025-03-07 23.55 24.20 23.40 23.50 16.5M
2025-03-06 24.05 24.20 23.15 23.40 16.6M
2025-03-05 24.45 24.80 23.60 24.15 24.1M
2025-03-04 23.75 24.25 23.25 24.25 32.6M
2025-03-03 22.90 24.30 22.25 23.75 31.4M
2025-02-27 23.00 24.65 22.85 23.25 0.1M
2025-02-26 23.00 23.20 22.45 22.60 0.0M
2025-02-25 23.00 23.50 22.40 22.95 0.1M
2025-02-24 20.60 22.20 20.55 22.15 0.0M
2025-02-21 20.45 20.55 20.20 20.30 0.0M
2025-02-20 20.25 20.70 20.15 20.35 0.0M
2025-02-19 20.20 20.30 19.95 20.10 0.0M
2025-02-18 20.30 20.30 20.00 20.10 0.0M
2025-02-17 20.10 20.40 19.85 20.20 0.0M
2025-02-14 20.15 20.35 19.80 19.85 0.0M
2025-02-13 18.85 20.40 18.85 19.95 0.0M
2025-02-12 18.95 19.10 18.80 18.85 0.0M
2025-02-11 18.70 19.15 18.55 18.95 0.0M
2025-02-10 18.10 18.30 18.05 18.30 0.0M
2025-02-07 18.30 18.30 18.05 18.15 0.0M
2025-02-06 18.20 18.25 18.10 18.25 0.0M
2025-02-05 17.85 18.20 17.80 18.20 0.0M
2025-02-04 17.90 17.90 17.60 17.65 0.0M
2025-02-03 17.80 17.85 17.55 17.80 0.0M
2025-01-22 17.95 17.95 17.65 17.80 0.0M
2025-01-21 17.90 18.05 17.75 17.80 0.0M
2025-01-20 18.05 18.10 17.80 17.90 0.0M
2025-01-17 17.90 18.15 17.85 18.05 0.0M
2025-01-16 18.10 18.10 17.85 17.90 0.0M
2025-01-15 18.00 18.20 17.95 17.95 0.0M
2025-01-14 17.75 18.10 17.75 18.00 0.0M
2025-01-13 18.00 18.15 17.50 17.60 0.0M
2025-01-10 17.45 18.00 17.45 17.95 1.6M
2025-01-09 18.00 18.05 17.45 17.45 0.0M
2025-01-08 18.00 18.10 17.90 18.00 0.0M
2025-01-07 18.20 18.25 18.00 18.00 0.0M
2025-01-06 18.20 18.25 18.05 18.25 0.0M
2025-01-03 18.35 18.45 18.05 18.10 0.7M
2025-01-02 18.10 18.45 18.10 18.20 0.0M