桦晟电子

3202
🏛️ 中国台湾 →
3.96
最后更新: 2025-04-02
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 20.30 20.60 19.60 20.40 0.0M
2021-12-29 19.15 20.45 19.00 20.30 0.0M
2021-12-28 18.30 19.50 17.75 19.10 0.0M
2021-12-27 16.80 18.30 16.75 18.20 0.0M
2021-12-24 17.00 17.05 16.80 16.80 0.0M
2021-12-23 17.15 17.15 16.80 16.80 0.0M
2021-12-22 17.25 17.25 16.65 16.85 0.0M
2021-12-21 18.00 18.00 16.85 17.15 0.0M
2021-12-20 19.00 19.60 18.05 18.20 0.0M
2021-12-17 16.75 18.45 16.70 18.45 0.0M
2021-12-16 17.10 17.10 16.85 16.85 0.0M
2021-12-15 16.90 17.05 16.70 16.85 0.0M
2021-12-14 17.20 17.50 16.85 16.85 0.0M
2021-12-13 16.60 17.20 16.50 17.20 0.0M
2021-12-10 16.75 16.75 16.20 16.40 0.0M
2021-12-09 17.00 17.00 16.65 16.75 0.0M
2021-12-08 16.85 17.05 16.80 16.80 0.0M
2021-12-07 17.25 17.25 16.80 16.85 0.0M
2021-12-06 16.55 16.95 16.55 16.95 0.0M
2021-12-03 16.50 16.65 16.40 16.60 0.0M
2021-12-02 16.35 16.85 16.25 16.35 0.0M
2021-12-01 16.20 16.60 16.20 16.55 0.0M
2021-11-30 16.75 16.80 16.45 16.60 0.0M
2021-11-29 16.90 16.90 16.00 16.40 0.0M
2021-11-26 16.60 17.00 16.10 16.95 0.0M
2021-11-25 16.90 16.95 16.60 16.60 0.0M
2021-11-24 16.30 16.80 16.30 16.70 0.0M
2021-11-23 16.95 16.95 16.30 16.30 0.0M
2021-11-22 17.45 17.50 16.00 17.10 0.0M
2021-11-19 16.80 17.50 16.60 17.25 0.0M
2021-11-18 16.00 16.50 16.00 16.50 0.0M
2021-11-17 15.75 16.40 15.70 15.85 0.0M
2021-11-16 15.25 16.10 15.25 15.75 0.0M
2021-11-15 14.10 15.10 14.10 15.10 0.0M
2021-11-12 14.20 14.30 14.05 14.15 0.0M
2021-11-11 14.40 14.40 14.05 14.30 0.0M
2021-11-10 14.30 14.75 14.10 14.40 0.0M
2021-11-09 13.55 14.45 13.40 14.10 0.0M
2021-11-08 13.55 13.80 13.40 13.40 0.0M
2021-11-05 13.80 13.90 13.35 13.40 0.0M
2021-11-04 13.90 13.90 13.60 13.65 0.0M
2021-11-03 14.00 14.00 13.55 13.70 0.0M
2021-11-02 13.05 14.10 13.05 13.70 0.0M
2021-11-01 12.75 13.10 12.75 12.95 0.0M
2021-10-29 12.65 12.85 12.60 12.70 0.0M
2021-10-28 12.65 12.75 12.60 12.60 0.0M
2021-10-27 12.70 12.75 12.60 12.70 0.0M
2021-10-26 12.70 12.80 12.65 12.65 0.0M
2021-10-25 12.70 12.85 12.60 12.65 0.0M
2021-10-22 13.00 13.00 12.80 12.80 0.0M
2021-10-21 13.00 13.15 13.00 13.00 0.0M
2021-10-20 13.00 13.20 13.00 13.00 0.0M
2021-10-19 12.95 13.35 12.90 13.00 0.0M
2021-10-18 13.00 13.15 12.90 13.05 0.0M
2021-10-15 12.85 13.05 12.80 13.00 0.0M
2021-10-14 13.10 13.30 12.55 12.85 0.0M
2021-10-13 13.35 13.40 13.00 13.05 0.0M
2021-10-12 13.70 14.15 13.25 13.25 0.0M
2021-10-08 13.60 13.80 13.60 13.75 0.0M
2021-10-07 13.25 13.55 13.25 13.45 0.0M
2021-10-06 13.50 13.55 13.15 13.25 0.0M
2021-10-05 12.75 13.40 12.20 13.35 0.0M
2021-10-04 13.50 13.55 12.80 13.00 0.0M
2021-10-01 14.10 14.45 13.40 13.40 0.0M
2021-09-30 13.70 14.10 13.50 14.00 0.0M
2021-09-29 13.80 13.80 13.55 13.60 0.0M
2021-09-28 13.85 14.10 13.65 13.80 0.0M
2021-09-27 13.75 13.90 13.75 13.85 0.0M
2021-09-24 13.80 13.95 13.55 13.75 0.0M
2021-09-23 13.80 14.00 13.60 13.65 0.0M
2021-09-22 13.80 13.80 13.25 13.50 0.0M
2021-09-17 13.75 14.60 13.70 13.80 0.0M
2021-09-16 13.65 13.75 13.25 13.40 0.0M
2021-09-15 12.90 13.90 12.90 13.45 0.0M
2021-09-14 12.40 12.80 12.40 12.70 0.0M
2021-09-13 12.30 12.55 12.30 12.50 0.0M
2021-09-10 12.15 12.25 12.10 12.25 0.0M
2021-09-09 12.05 12.25 11.75 12.15 0.0M
2021-09-08 12.35 12.45 12.15 12.15 0.0M
2021-09-07 12.80 12.80 12.35 12.40 0.0M
2021-09-06 12.95 13.15 12.45 12.45 0.0M
2021-09-03 13.00 13.00 12.85 12.95 0.0M
2021-09-02 13.15 13.25 12.90 12.95 0.0M
2021-09-01 12.90 13.15 12.80 13.10 0.0M
2021-08-31 12.80 12.95 12.80 12.90 0.0M
2021-08-30 12.85 13.00 12.75 12.80 0.0M
2021-08-27 12.95 13.00 12.80 12.80 0.0M
2021-08-26 12.95 13.05 12.55 12.95 0.0M
2021-08-25 12.75 13.00 12.70 12.85 0.0M
2021-08-24 12.65 12.80 12.30 12.80 0.0M
2021-08-23 12.60 12.80 12.35 12.60 0.0M
2021-08-20 12.15 12.40 12.15 12.25 0.0M
2021-08-19 12.90 12.90 12.20 12.20 0.0M
2021-08-18 12.80 13.00 12.20 12.80 0.0M
2021-08-17 13.30 13.30 12.80 12.80 0.0M
2021-08-16 13.20 13.45 12.80 13.05 0.0M
2021-08-13 13.50 13.90 13.30 13.50 0.0M
2021-08-12 13.25 13.45 13.20 13.30 0.0M
2021-08-11 13.80 13.95 13.00 13.20 0.0M
2021-08-10 13.95 14.15 13.70 13.90 0.0M
2021-08-09 14.20 14.20 13.85 13.90 0.0M
2021-08-06 14.40 14.40 14.00 14.00 0.0M
2021-08-05 14.30 14.35 14.20 14.25 0.0M
2021-08-04 14.30 14.45 14.10 14.20 0.0M
2021-08-03 14.20 14.95 14.05 14.30 0.0M
2021-08-02 14.45 14.55 14.00 14.15 0.0M
2021-07-30 14.05 15.10 13.80 14.30 0.0M
2021-07-29 13.95 14.15 13.80 14.00 0.0M
2021-07-28 14.40 14.45 13.60 13.85 0.0M
2021-07-27 14.75 15.05 14.35 14.40 0.0M
2021-07-26 15.00 15.45 14.20 14.65 0.0M
2021-07-23 15.40 15.90 14.80 14.85 0.0M
2021-07-22 15.65 16.15 14.75 14.95 0.0M
2021-07-21 14.85 16.00 14.50 15.65 0.0M
2021-07-20 13.30 14.60 13.00 14.60 0.0M
2021-07-19 13.50 13.75 13.30 13.30 0.0M
2021-07-16 13.75 14.05 13.40 13.40 0.0M
2021-07-15 13.70 13.85 13.55 13.70 0.0M
2021-07-14 13.75 13.80 13.50 13.50 0.0M
2021-07-13 13.95 14.35 13.60 13.60 0.0M
2021-07-12 14.05 14.40 13.90 13.90 0.0M
2021-07-09 13.75 14.20 13.75 13.95 0.0M
2021-07-08 13.90 13.90 13.70 13.75 0.0M
2021-07-07 13.80 14.10 13.80 13.90 0.0M
2021-07-06 14.35 14.35 13.70 13.80 0.0M
2021-07-05 13.85 14.35 13.80 14.25 0.0M
2021-07-02 13.90 14.00 13.70 13.80 0.0M
2021-07-01 14.20 14.20 13.85 13.85 0.0M
2021-06-30 14.40 14.40 14.05 14.20 0.0M
2021-06-29 14.65 14.65 14.10 14.40 0.0M
2021-06-28 14.45 14.75 14.40 14.55 0.0M
2021-06-25 15.00 15.00 14.30 14.35 0.0M
2021-06-24 14.05 14.60 14.05 14.55 0.0M
2021-06-23 13.80 14.10 13.75 14.05 0.0M
2021-06-22 13.65 13.85 13.65 13.70 0.0M
2021-06-21 13.80 13.85 13.50 13.55 0.0M
2021-06-18 13.90 14.05 13.75 13.80 0.0M
2021-06-17 14.30 14.30 13.85 13.95 0.0M
2021-06-16 13.80 14.35 13.75 13.90 0.0M
2021-06-15 14.20 14.20 13.70 13.75 0.0M
2021-06-11 14.40 14.55 14.20 14.20 0.0M
2021-06-10 14.45 14.65 14.35 14.35 0.0M
2021-06-09 14.75 14.90 14.60 14.65 0.0M
2021-06-08 14.70 14.95 14.60 14.75 0.0M
2021-06-07 14.90 15.05 14.55 14.70 0.0M
2021-06-04 15.30 15.60 14.90 14.90 0.0M
2021-06-03 15.95 15.95 15.30 15.30 0.0M
2021-06-02 15.50 16.15 15.20 15.80 0.0M
2021-06-01 14.30 15.65 14.30 15.50 0.0M
2021-05-31 14.40 14.50 14.20 14.30 0.0M
2021-05-28 14.15 14.50 14.00 14.40 0.0M
2021-05-27 14.30 14.30 14.05 14.15 0.0M
2021-05-26 14.40 14.40 14.10 14.30 0.0M
2021-05-25 14.60 14.65 14.10 14.35 0.0M
2021-05-24 14.00 14.40 13.80 14.30 0.0M
2021-05-21 13.90 14.30 13.55 13.95 0.0M
2021-05-20 14.30 14.85 13.80 14.00 0.0M
2021-05-19 12.95 13.75 12.85 13.75 0.0M
2021-05-18 11.60 12.50 11.60 12.50 0.0M
2021-05-17 11.60 12.20 11.40 11.40 0.0M
2021-05-14 12.85 13.50 12.65 12.65 0.0M
2021-05-13 12.50 12.85 11.90 12.75 0.0M
2021-05-12 14.50 14.50 13.10 13.15 0.0M
2021-05-11 15.55 15.75 14.35 14.55 0.0M
2021-05-10 16.05 16.05 15.85 15.85 0.0M
2021-05-07 16.20 16.20 15.85 16.05 0.0M
2021-05-06 16.25 16.25 15.75 16.00 0.0M
2021-05-05 15.90 16.20 15.90 16.05 0.0M
2021-05-04 16.10 16.20 15.65 15.80 0.0M
2021-05-03 16.95 16.95 16.00 16.00 0.0M
2021-04-29 17.30 17.50 16.70 16.70 0.0M
2021-04-28 16.25 17.35 16.15 17.30 0.0M
2021-04-27 16.25 16.25 16.00 16.20 0.0M
2021-04-26 16.50 16.55 16.00 16.30 0.0M
2021-04-23 16.95 16.95 16.30 16.65 0.0M
2021-04-22 17.45 17.45 16.90 16.95 0.0M
2021-04-21 17.40 17.55 17.25 17.30 0.0M
2021-04-20 17.60 17.60 17.25 17.25 0.0M
2021-04-19 18.00 18.00 17.50 17.60 0.0M
2021-04-16 17.85 18.00 17.75 17.85 0.0M
2021-04-15 17.90 17.95 17.70 17.75 0.0M
2021-04-14 18.05 18.10 17.50 17.70 0.0M
2021-04-13 18.65 18.75 17.95 18.00 0.0M
2021-04-12 18.25 18.80 18.20 18.60 0.0M
2021-04-09 18.60 18.70 18.15 18.20 0.0M
2021-04-08 18.00 18.50 18.00 18.35 0.0M
2021-04-07 17.90 18.10 17.90 18.00 0.0M
2021-04-06 18.20 18.20 17.90 17.90 0.0M
2021-04-01 18.15 18.30 17.90 18.10 0.0M
2021-03-31 18.30 18.30 17.85 18.15 0.0M
2021-03-30 19.45 19.50 19.20 19.20 0.0M
2021-03-29 18.75 19.05 18.60 18.90 0.0M
2021-03-26 18.95 19.00 18.70 18.70 0.0M
2021-03-25 19.05 19.10 18.65 18.75 0.0M
2021-03-24 19.05 19.35 19.00 19.05 0.0M
2021-03-23 19.85 19.85 19.00 19.05 0.0M
2021-03-22 19.25 19.75 19.25 19.65 0.0M
2021-03-19 19.60 19.60 19.25 19.35 0.0M
2021-03-18 19.95 19.95 19.50 19.55 0.0M
2021-03-17 19.65 19.95 19.35 19.65 0.0M
2021-03-16 19.80 19.80 19.35 19.50 0.0M
2021-03-15 19.50 19.90 19.35 19.80 0.0M
2021-03-12 18.85 19.55 18.60 19.40 0.0M
2021-03-11 18.70 18.85 18.55 18.75 0.0M
2021-03-10 18.25 18.65 18.20 18.35 0.0M
2021-03-09 18.30 18.35 17.80 18.10 0.0M
2021-03-08 18.40 18.75 18.15 18.20 0.0M
2021-03-05 18.30 18.40 18.10 18.15 0.0M
2021-03-04 18.70 18.80 18.30 18.40 0.0M
2021-03-03 18.95 19.10 18.30 18.65 0.0M
2021-03-02 20.15 20.20 18.75 18.95 0.0M
2021-02-26 20.25 20.50 19.55 20.00 0.0M
2021-02-25 19.00 20.65 19.00 20.65 0.0M
2021-02-24 19.80 19.80 18.80 18.80 0.0M
2021-02-23 19.30 19.55 19.30 19.50 0.0M
2021-02-22 19.55 19.60 19.20 19.35 0.0M
2021-02-19 19.00 19.35 18.85 19.25 0.0M
2021-02-18 18.25 19.20 18.20 19.00 0.0M
2021-02-17 17.90 18.45 17.60 18.20 0.0M
2021-02-05 17.80 17.80 17.55 17.60 0.0M
2021-02-04 17.85 17.90 17.60 17.60 0.0M
2021-02-03 17.40 18.15 17.25 17.85 0.0M
2021-02-02 17.35 17.55 17.25 17.25 0.0M
2021-02-01 17.80 17.80 17.10 17.40 0.0M
2021-01-29 18.15 18.20 17.60 17.75 0.0M
2021-01-28 18.00 18.40 18.00 18.05 0.0M
2021-01-27 17.85 18.50 17.85 18.00 0.0M
2021-01-26 17.80 17.95 17.50 17.80 0.0M
2021-01-25 17.55 17.75 17.25 17.75 0.0M
2021-01-22 17.30 17.60 17.00 17.45 0.0M
2021-01-21 17.90 18.10 17.10 17.20 0.0M
2021-01-20 18.65 18.70 17.65 17.70 0.0M
2021-01-19 18.75 19.20 18.50 18.50 0.0M
2021-01-18 18.15 18.80 17.50 18.75 0.0M
2021-01-15 19.10 19.10 18.05 18.15 0.0M
2021-01-14 18.85 19.15 18.65 18.90 0.0M
2021-01-13 18.75 19.20 18.60 18.85 0.0M
2021-01-12 19.10 19.40 18.55 18.55 0.0M
2021-01-11 18.70 19.05 18.30 19.05 0.0M
2021-01-08 18.20 18.65 17.90 18.50 0.0M
2021-01-07 18.55 18.65 18.00 18.00 0.0M
2021-01-06 19.35 19.40 18.15 18.40 0.0M
2021-01-05 19.10 19.50 19.00 19.25 0.0M
2021-01-04 19.15 19.35 19.00 19.10 0.0M