万达光电

5220
🏛️ 中国台湾 →
20.20
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 35.40 35.40 35.20 35.40 0.0M
2021-12-29 35.40 35.40 35.20 35.30 0.0M
2021-12-28 35.15 35.60 35.15 35.40 0.0M
2021-12-27 35.20 35.25 35.10 35.10 0.0M
2021-12-24 35.20 35.35 35.10 35.15 0.0M
2021-12-23 35.00 35.10 34.95 35.10 0.0M
2021-12-22 34.80 34.80 34.40 34.60 0.0M
2021-12-21 34.30 34.40 34.30 34.40 0.0M
2021-12-20 34.40 34.50 34.30 34.30 0.0M
2021-12-17 34.50 34.60 34.40 34.50 0.0M
2021-12-16 34.50 34.60 34.50 34.60 0.0M
2021-12-15 34.55 34.55 34.50 34.50 0.0M
2021-12-14 35.40 35.40 34.50 34.55 0.0M
2021-12-13 35.10 35.10 34.85 34.90 0.0M
2021-12-10 35.20 35.20 34.90 35.20 0.0M
2021-12-09 35.20 35.20 35.00 35.10 0.0M
2021-12-08 35.05 35.30 35.05 35.20 0.0M
2021-12-07 35.20 35.20 35.00 35.05 0.0M
2021-12-06 35.20 35.20 34.95 35.20 0.0M
2021-12-03 35.40 35.40 35.15 35.20 0.0M
2021-12-02 34.90 35.00 34.80 34.80 0.0M
2021-12-01 35.00 35.30 34.70 34.95 0.0M
2021-11-30 35.20 35.20 34.80 35.00 0.0M
2021-11-29 34.75 34.90 34.45 34.80 0.0M
2021-11-26 35.40 35.40 35.20 35.20 0.0M
2021-11-25 35.50 35.70 35.30 35.60 0.0M
2021-11-24 35.40 35.45 35.35 35.40 0.0M
2021-11-23 35.55 35.55 35.30 35.35 0.0M
2021-11-22 35.30 35.65 35.20 35.55 0.0M
2021-11-19 35.35 35.45 35.20 35.40 0.0M
2021-11-18 35.30 35.40 35.05 35.40 0.0M
2021-11-17 35.90 35.90 35.00 35.25 0.0M
2021-11-16 36.05 36.15 35.90 36.10 0.0M
2021-11-15 36.75 36.75 36.00 36.05 0.0M
2021-11-12 36.75 36.90 36.60 36.90 0.0M
2021-11-11 36.80 37.00 36.65 36.95 0.0M
2021-11-10 36.65 36.80 36.60 36.80 0.0M
2021-11-09 37.35 37.40 37.20 37.35 0.0M
2021-11-08 37.30 37.35 37.15 37.35 0.0M
2021-11-05 37.20 37.20 37.00 37.15 0.0M
2021-11-04 37.00 37.00 36.85 37.00 0.0M
2021-11-03 36.90 37.10 36.90 37.10 0.0M
2021-11-02 37.00 37.05 36.70 37.00 0.0M
2021-11-01 36.85 37.05 36.85 37.00 0.0M
2021-10-29 37.00 37.00 36.75 36.85 0.0M
2021-10-28 36.85 37.20 36.85 37.15 0.0M
2021-10-27 37.30 37.50 37.00 37.10 0.0M
2021-10-26 37.10 37.35 37.05 37.25 0.0M
2021-10-25 37.20 37.30 36.85 37.30 0.0M
2021-10-22 36.95 37.20 36.75 37.20 0.0M
2021-10-21 37.10 37.15 37.00 37.10 0.0M
2021-10-20 36.60 37.00 36.60 36.95 0.0M
2021-10-19 36.20 36.70 36.10 36.70 0.0M
2021-10-18 36.70 36.70 36.10 36.40 0.0M
2021-10-15 36.85 37.30 36.20 36.70 0.0M
2021-10-14 36.25 36.55 36.25 36.55 0.0M
2021-10-13 36.60 36.65 36.15 36.25 0.0M
2021-10-12 37.05 37.10 36.40 36.95 0.0M
2021-10-08 37.75 37.75 37.20 37.60 0.0M
2021-10-07 37.60 37.65 37.45 37.60 0.0M
2021-10-06 37.60 37.60 37.20 37.30 0.0M
2021-10-05 37.00 37.80 37.00 37.80 0.0M
2021-10-04 37.85 37.95 37.10 37.30 0.0M
2021-10-01 37.90 38.00 37.15 37.80 0.0M
2021-09-30 38.25 38.50 38.10 38.30 0.0M
2021-09-29 38.35 38.40 38.00 38.40 0.0M
2021-09-28 38.75 38.75 38.50 38.75 0.0M
2021-09-27 38.80 39.00 38.60 38.80 0.0M
2021-09-24 38.20 38.70 38.20 38.55 0.0M
2021-09-23 38.30 38.30 38.05 38.30 0.0M
2021-09-22 37.65 38.30 37.65 38.20 0.0M
2021-09-17 38.45 38.55 38.30 38.55 0.0M
2021-09-16 38.40 39.45 38.30 38.45 0.0M
2021-09-15 38.60 38.60 37.70 38.10 0.0M
2021-09-14 39.60 39.60 38.25 38.85 0.0M
2021-09-13 37.40 39.90 37.40 39.45 0.0M
2021-09-10 37.00 37.45 36.60 37.40 0.0M
2021-09-09 40.30 40.30 39.90 40.00 0.0M
2021-09-08 41.05 41.05 40.30 40.30 0.0M
2021-09-07 41.10 41.10 40.70 40.90 0.0M
2021-09-06 40.85 41.20 40.80 41.05 0.0M
2021-09-03 41.05 41.25 40.85 40.85 0.0M
2021-09-02 41.20 41.40 41.00 41.20 0.0M
2021-09-01 41.40 41.50 41.00 41.15 0.0M
2021-08-31 40.25 41.00 39.90 41.00 0.0M
2021-08-30 39.75 40.20 39.70 40.15 0.0M
2021-08-27 39.70 39.90 39.40 39.40 0.0M
2021-08-26 38.75 39.70 38.75 39.40 0.0M
2021-08-25 38.10 38.75 38.00 38.55 0.0M
2021-08-24 37.65 38.00 37.65 38.00 0.0M
2021-08-23 38.15 38.15 37.90 37.90 0.0M
2021-08-20 37.40 37.50 37.20 37.35 0.0M
2021-08-19 37.80 37.80 37.10 37.10 0.0M
2021-08-18 37.35 37.65 37.30 37.65 0.0M
2021-08-17 37.15 37.80 37.15 37.35 0.0M
2021-08-16 38.40 38.40 37.30 37.80 0.0M
2021-08-13 38.60 38.60 38.25 38.30 0.0M
2021-08-12 38.85 38.95 38.85 38.95 0.0M
2021-08-11 39.90 39.90 38.75 38.80 0.0M
2021-08-10 39.80 40.00 39.70 39.80 0.0M
2021-08-09 40.05 40.50 40.00 40.35 0.0M
2021-08-06 40.25 40.25 40.00 40.05 0.0M
2021-08-05 40.20 40.50 40.15 40.20 0.0M
2021-08-04 40.15 40.25 40.10 40.25 0.0M
2021-08-03 40.25 40.45 40.25 40.25 0.0M
2021-08-02 40.05 40.35 40.00 40.35 0.0M
2021-07-30 40.15 40.20 40.05 40.15 0.0M
2021-07-29 40.20 40.30 40.00 40.15 0.0M
2021-07-28 41.05 41.05 39.85 40.15 0.0M
2021-07-27 40.20 41.15 40.20 40.80 0.0M
2021-07-26 40.25 40.60 40.20 40.55 0.0M
2021-07-23 40.10 40.40 39.90 40.20 0.0M
2021-07-22 39.80 40.25 39.80 40.00 0.0M
2021-07-21 40.80 40.80 39.75 39.75 0.0M
2021-07-20 40.70 40.70 40.20 40.20 0.0M
2021-07-19 40.85 41.10 40.80 40.85 0.0M
2021-07-16 40.80 40.90 40.70 40.75 0.0M
2021-07-15 40.80 41.10 40.65 40.80 0.0M
2021-07-14 41.45 41.45 40.75 40.80 0.0M
2021-07-13 42.20 42.20 41.45 41.45 0.0M
2021-07-12 41.50 42.80 40.90 42.10 0.0M
2021-07-09 40.35 40.40 40.25 40.25 0.0M
2021-07-08 40.40 40.65 40.20 40.40 0.0M
2021-07-07 40.60 40.60 40.40 40.40 0.0M
2021-07-06 40.60 40.70 40.45 40.60 0.0M
2021-07-05 40.65 40.75 40.45 40.50 0.0M
2021-07-02 40.60 40.90 40.40 40.60 0.0M
2021-07-01 41.00 41.20 40.80 40.80 0.0M
2021-06-30 40.70 41.00 40.55 40.95 0.0M
2021-06-29 40.90 41.15 40.65 40.85 0.0M
2021-06-28 41.30 41.30 40.50 41.00 0.0M
2021-06-25 41.00 41.10 40.85 41.10 0.0M
2021-06-24 40.50 40.85 40.50 40.85 0.0M
2021-06-23 39.90 40.70 39.90 40.65 0.0M
2021-06-22 40.60 40.80 40.25 40.30 0.0M
2021-06-21 39.95 40.65 39.65 40.40 0.0M
2021-06-18 39.60 39.90 39.50 39.65 0.0M
2021-06-17 39.35 39.75 39.35 39.60 0.0M
2021-06-16 39.10 39.25 39.10 39.20 0.0M
2021-06-15 39.45 39.50 39.25 39.30 0.0M
2021-06-11 39.25 39.60 39.05 39.50 0.0M
2021-06-10 39.35 39.70 39.30 39.55 0.0M
2021-06-09 39.60 39.70 39.50 39.55 0.0M
2021-06-08 39.95 39.95 39.40 39.60 0.0M
2021-06-07 39.50 39.75 38.95 39.65 0.0M
2021-06-04 39.35 39.85 39.35 39.50 0.0M
2021-06-03 39.60 39.70 39.25 39.35 0.0M
2021-06-02 40.00 40.10 39.70 39.70 0.0M
2021-06-01 39.50 39.95 39.50 39.95 0.0M
2021-05-31 39.40 40.00 39.35 39.70 0.0M
2021-05-28 39.30 39.70 39.30 39.40 0.0M
2021-05-27 39.40 39.40 38.65 39.15 0.0M
2021-05-26 39.80 39.80 39.00 39.20 0.0M
2021-05-25 39.50 39.80 39.50 39.50 0.0M
2021-05-24 39.10 39.60 38.95 39.20 0.0M
2021-05-21 38.55 39.30 38.35 39.30 0.0M
2021-05-20 38.90 38.90 38.00 38.00 0.0M
2021-05-19 37.35 38.60 37.30 38.45 0.0M
2021-05-18 36.10 37.50 35.90 37.35 0.0M
2021-05-17 35.65 36.80 34.25 34.60 0.0M
2021-05-14 36.60 38.15 36.60 36.90 0.0M
2021-05-13 35.20 37.60 34.10 36.20 0.0M
2021-05-12 38.70 39.15 34.85 35.70 0.0M
2021-05-11 40.00 40.40 38.20 38.70 0.0M
2021-05-10 41.55 41.70 41.20 41.50 0.0M
2021-05-07 40.15 41.50 40.15 41.35 0.0M
2021-05-06 41.65 41.65 40.00 40.05 0.0M
2021-05-05 40.15 41.45 40.10 40.55 0.0M
2021-05-04 42.35 42.50 38.95 39.80 0.0M
2021-05-03 43.90 43.90 42.15 42.15 0.0M
2021-04-29 44.70 44.80 43.95 44.05 0.0M
2021-04-28 44.90 44.95 44.20 44.60 0.0M
2021-04-27 44.10 44.75 44.10 44.50 0.0M
2021-04-26 43.90 44.10 43.70 43.95 0.0M
2021-04-23 43.25 43.80 43.05 43.70 0.0M
2021-04-22 44.15 44.30 43.15 43.25 0.0M
2021-04-21 44.15 44.80 43.90 44.10 0.0M
2021-04-20 44.50 44.60 44.05 44.15 0.0M
2021-04-19 44.90 45.00 44.40 44.45 0.0M
2021-04-16 44.90 45.20 44.65 44.90 0.0M
2021-04-15 43.75 45.00 43.50 44.85 0.0M
2021-04-14 44.30 44.65 42.90 44.00 0.0M
2021-04-13 43.85 45.05 43.85 44.25 0.0M
2021-04-12 45.00 45.75 43.80 44.30 0.0M
2021-04-09 48.85 48.85 47.40 47.40 0.0M
2021-04-08 49.30 49.85 48.30 48.65 0.0M
2021-04-07 47.30 49.50 47.20 49.20 0.0M
2021-04-06 47.20 47.40 46.85 46.90 0.0M
2021-04-01 47.20 47.20 46.40 46.85 0.0M
2021-03-31 47.65 47.65 46.80 46.90 0.0M
2021-03-30 47.25 47.55 47.10 47.50 0.0M
2021-03-29 47.10 47.45 46.85 47.15 0.0M
2021-03-26 46.50 47.45 46.50 46.80 0.0M
2021-03-25 46.20 46.60 46.20 46.40 0.0M
2021-03-24 45.80 46.60 45.80 46.15 0.0M
2021-03-23 46.80 46.85 45.40 45.85 0.0M
2021-03-22 47.45 47.80 46.40 46.50 0.0M
2021-03-19 47.25 47.25 46.40 46.95 0.0M
2021-03-18 46.25 47.30 46.10 46.95 0.0M
2021-03-17 45.10 45.95 44.50 45.85 0.0M
2021-03-16 47.95 48.10 45.10 45.10 0.0M
2021-03-15 46.35 47.85 46.35 47.50 0.0M
2021-03-12 45.30 46.25 45.20 46.10 0.0M
2021-03-11 44.90 45.80 44.60 45.25 0.0M
2021-03-10 44.30 44.85 43.95 44.30 0.0M
2021-03-09 44.00 44.75 43.20 43.80 0.0M
2021-03-08 43.40 44.50 43.40 44.00 0.0M
2021-03-05 41.60 43.00 41.60 42.65 0.0M
2021-03-04 41.70 42.10 41.65 42.00 0.0M
2021-03-03 42.05 42.15 41.40 41.95 0.0M
2021-03-02 42.15 42.95 41.50 41.50 0.0M
2021-02-26 41.80 42.15 41.60 41.80 0.0M
2021-02-25 42.25 42.40 41.80 42.20 0.0M
2021-02-24 42.50 42.65 41.45 41.65 0.0M
2021-02-23 42.15 42.40 41.60 42.25 0.0M
2021-02-22 41.95 42.50 41.65 42.05 0.0M
2021-02-19 40.00 41.25 39.85 41.10 0.0M
2021-02-18 38.95 39.65 38.90 39.55 0.0M
2021-02-17 39.00 39.40 38.70 38.95 0.0M
2021-02-05 39.15 39.80 38.45 38.50 0.0M
2021-02-04 37.60 39.50 37.55 38.95 0.0M
2021-02-03 37.50 37.80 37.30 37.55 0.0M
2021-02-02 37.00 37.40 37.00 37.15 0.0M
2021-02-01 37.55 37.55 36.85 36.95 0.0M
2021-01-29 38.75 38.75 37.55 37.55 0.0M
2021-01-28 38.45 38.65 38.15 38.50 0.0M
2021-01-27 38.75 39.05 38.40 38.65 0.0M
2021-01-26 38.35 39.20 38.30 38.65 0.0M
2021-01-25 37.45 38.40 37.05 38.00 0.0M
2021-01-22 37.30 37.70 37.30 37.45 0.0M
2021-01-21 37.80 38.05 37.30 37.35 0.0M
2021-01-20 38.80 38.80 37.15 37.15 0.0M
2021-01-19 39.05 39.05 38.75 38.80 0.0M
2021-01-18 39.70 40.10 38.55 39.00 0.0M
2021-01-15 40.25 40.25 39.30 39.55 0.0M
2021-01-14 39.90 40.35 39.80 40.10 0.0M
2021-01-13 39.50 39.80 39.50 39.60 0.0M
2021-01-12 39.95 39.95 39.30 39.30 0.0M
2021-01-11 39.90 40.05 39.15 39.55 0.0M
2021-01-08 40.25 40.40 40.00 40.05 0.0M
2021-01-07 40.40 40.60 40.05 40.15 0.0M
2021-01-06 41.60 41.60 40.20 40.25 0.0M
2021-01-05 41.75 41.85 41.30 41.35 0.0M
2021-01-04 41.40 42.05 41.40 41.60 0.0M