和桐化学

1714
🏛️ 中国台湾 →
7.91
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
2022-12-30 8.70 8.82 8.68 8.75 1.6M
2022-12-29 8.66 8.76 8.56 8.68 1.3M
2022-12-28 8.83 8.88 8.70 8.71 1.3M
2022-12-27 8.86 8.89 8.79 8.82 1.3M
2022-12-26 8.74 9.03 8.74 8.84 8.2M
2022-12-23 8.70 8.76 8.66 8.73 0.9M
2022-12-22 8.69 8.74 8.67 8.71 0.5M
2022-12-21 8.64 8.76 8.62 8.62 0.7M
2022-12-20 8.73 8.83 8.62 8.62 2.0M
2022-12-19 8.56 8.76 8.55 8.71 1.7M
2022-12-16 8.69 8.69 8.58 8.58 1.4M
2022-12-15 8.73 8.81 8.71 8.75 0.9M
2022-12-14 8.77 8.79 8.73 8.73 1.0M
2022-12-13 8.60 8.82 8.60 8.73 3.4M
2022-12-12 8.65 8.65 8.53 8.56 0.9M
2022-12-09 8.57 8.63 8.57 8.59 0.9M
2022-12-08 8.56 8.59 8.51 8.53 0.8M
2022-12-07 8.56 8.67 8.53 8.62 1.2M
2022-12-06 8.74 8.75 8.54 8.56 1.3M
2022-12-05 8.78 8.79 8.73 8.75 0.9M
2022-12-02 8.78 8.83 8.73 8.74 1.1M
2022-12-01 8.79 8.85 8.76 8.78 2.5M
2022-11-30 8.55 8.78 8.55 8.73 3.1M
2022-11-29 8.45 8.64 8.41 8.59 2.4M
2022-11-28 8.45 8.45 8.36 8.41 0.9M
2022-11-25 8.44 8.56 8.43 8.46 1.5M
2022-11-24 8.36 8.44 8.36 8.42 1.0M
2022-11-23 8.33 8.42 8.33 8.36 1.5M
2022-11-22 8.29 8.31 8.27 8.31 0.4M
2022-11-21 8.27 8.34 8.26 8.28 0.6M
2022-11-18 8.29 8.37 8.27 8.27 1.0M
2022-11-17 8.22 8.29 8.22 8.28 0.6M
2022-11-16 8.40 8.40 8.23 8.23 1.8M
2022-11-15 8.41 8.41 8.32 8.37 1.2M
2022-11-14 8.30 8.45 8.30 8.41 1.8M
2022-11-11 8.37 8.40 8.28 8.28 1.0M
2022-11-10 8.23 8.29 8.22 8.26 0.7M
2022-11-09 8.29 8.33 8.26 8.27 1.2M
2022-11-08 8.40 8.40 8.28 8.28 1.1M
2022-11-07 8.21 8.32 8.21 8.29 1.4M
2022-11-04 8.06 8.16 8.06 8.16 0.7M
2022-11-03 8.09 8.11 8.05 8.09 0.7M
2022-11-02 8.11 8.20 8.09 8.16 0.9M
2022-11-01 8.04 8.13 8.03 8.11 1.2M
2022-10-31 8.01 8.06 7.99 8.03 0.5M
2022-10-28 8.08 8.11 7.97 7.98 1.5M
2022-10-27 8.00 8.08 7.98 8.08 1.4M
2022-10-26 8.05 8.07 7.96 7.97 1.6M
2022-10-25 8.08 8.11 7.95 8.02 1.0M
2022-10-24 8.03 8.11 8.00 8.00 1.7M
2022-10-21 7.95 7.99 7.86 7.95 1.7M
2022-10-20 8.24 8.24 7.90 7.95 8.8M
2022-10-19 8.37 8.37 8.26 8.27 1.6M
2022-10-18 8.31 8.37 8.25 8.33 1.5M
2022-10-17 8.45 8.45 8.21 8.24 2.9M
2022-10-14 8.53 8.62 8.49 8.50 1.8M
2022-10-13 8.75 8.75 8.40 8.41 2.7M
2022-10-12 8.76 8.76 8.64 8.72 1.5M
2022-10-11 8.86 8.86 8.67 8.76 3.2M
2022-10-07 8.97 9.08 8.92 8.95 1.5M
2022-10-06 9.08 9.08 8.98 9.01 1.7M
2022-10-05 9.18 9.18 9.04 9.08 5.3M
2022-10-04 8.73 9.26 8.73 9.18 43.6M
2022-10-03 8.80 8.87 8.66 8.73 1.7M
2022-09-30 8.69 8.88 8.62 8.83 1.2M
2022-09-29 8.75 9.10 8.55 8.79 2.5M
2022-09-28 8.79 8.93 8.46 8.49 1.9M
2022-09-27 8.74 8.77 8.62 8.74 0.9M
2022-09-26 9.00 9.00 8.66 8.71 2.9M
2022-09-23 9.07 9.13 9.04 9.05 0.5M
2022-09-22 9.08 9.11 9.00 9.10 0.7M
2022-09-21 9.17 9.17 9.06 9.08 0.7M
2022-09-20 9.12 9.16 9.09 9.14 0.5M
2022-09-19 9.17 9.17 9.03 9.06 1.1M
2022-09-16 9.25 9.26 9.16 9.16 1.0M
2022-09-15 9.23 9.30 9.23 9.26 0.6M
2022-09-14 8.99 9.28 8.99 9.25 1.2M
2022-09-13 9.48 9.56 9.42 9.43 0.7M
2022-09-12 9.32 9.53 9.32 9.46 2.5M
2022-09-08 9.08 9.34 9.08 9.29 1.4M
2022-09-07 9.13 9.14 9.03 9.06 0.9M
2022-09-06 9.35 9.35 9.15 9.17 1.0M
2022-09-05 9.35 9.35 9.22 9.29 0.8M
2022-09-02 9.33 9.38 9.29 9.30 0.6M
2022-09-01 9.37 9.37 9.29 9.33 1.0M
2022-08-31 9.31 9.40 9.29 9.36 0.7M
2022-08-30 9.35 9.35 9.29 9.32 0.7M
2022-08-29 9.37 9.37 9.24 9.29 0.9M
2022-08-26 9.56 9.56 9.48 9.48 0.8M
2022-08-25 9.70 9.70 9.45 9.48 1.7M
2022-08-24 9.29 9.75 9.29 9.48 4.6M
2022-08-23 9.27 9.29 9.23 9.27 0.7M
2022-08-22 9.25 9.32 9.25 9.31 0.6M
2022-08-19 9.35 9.35 9.30 9.33 0.6M
2022-08-18 9.31 9.32 9.29 9.30 0.5M
2022-08-17 9.27 9.34 9.27 9.30 1.0M
2022-08-16 9.29 9.29 9.27 9.27 0.6M
2022-08-15 9.40 9.40 9.24 9.29 2.0M
2022-08-12 9.39 9.40 9.33 9.38 1.0M
2022-08-11 9.42 9.43 9.30 9.33 2.5M
2022-08-10 9.03 9.45 9.02 9.38 3.9M
2022-08-09 8.86 8.95 8.85 8.94 0.5M
2022-08-08 8.90 8.90 8.82 8.86 0.5M
2022-08-05 8.92 8.95 8.89 8.90 1.0M
2022-08-04 8.90 8.94 8.79 8.88 1.6M
2022-08-03 9.29 9.35 9.25 9.32 1.7M
2022-08-02 9.42 9.42 9.30 9.31 1.7M
2022-08-01 9.37 9.47 9.34 9.43 1.4M
2022-07-29 9.30 9.36 9.29 9.34 0.9M
2022-07-28 9.36 9.36 9.27 9.28 4.1M
2022-07-27 9.34 9.34 9.25 9.30 0.6M
2022-07-26 9.36 9.42 9.31 9.31 0.6M
2022-07-25 9.30 9.40 9.30 9.38 1.0M
2022-07-22 9.26 9.37 9.24 9.30 1.3M
2022-07-21 9.20 9.28 9.16 9.28 0.8M
2022-07-20 9.26 9.32 9.15 9.20 1.4M
2022-07-19 9.08 9.22 9.02 9.20 1.3M
2022-07-18 8.97 9.07 8.97 9.07 1.1M
2022-07-15 8.85 8.93 8.79 8.92 1.2M
2022-07-14 8.72 8.86 8.72 8.85 0.9M
2022-07-13 8.73 8.82 8.73 8.82 1.1M
2022-07-12 8.89 8.89 8.62 8.62 2.2M
2022-07-11 9.00 9.02 8.90 8.97 0.6M
2022-07-08 8.97 9.05 8.90 8.93 0.9M
2022-07-07 9.04 9.04 8.80 8.96 1.5M
2022-07-06 9.08 9.08 8.86 8.93 1.8M
2022-07-05 9.03 9.13 8.99 9.11 1.4M
2022-07-04 8.88 8.96 8.84 8.86 1.2M
2022-07-01 9.10 9.10 8.78 8.86 3.3M
2022-06-30 9.27 9.27 9.08 9.12 2.2M
2022-06-29 9.22 9.30 9.17 9.27 1.3M
2022-06-28 9.37 9.38 9.27 9.27 0.6M
2022-06-27 9.19 9.37 9.19 9.34 1.4M
2022-06-24 9.16 9.33 9.16 9.17 2.4M
2022-06-23 9.30 9.34 9.07 9.15 1.9M
2022-06-22 9.48 9.48 9.21 9.22 1.5M
2022-06-21 9.39 9.49 9.31 9.49 0.8M
2022-06-20 9.52 9.64 9.25 9.27 1.9M
2022-06-17 9.60 9.60 9.49 9.52 1.3M
2022-06-16 9.79 9.84 9.60 9.61 1.0M
2022-06-15 9.65 9.82 9.65 9.70 1.1M
2022-06-14 9.72 9.72 9.55 9.65 1.1M
2022-06-13 9.85 9.85 9.70 9.72 1.5M
2022-06-10 9.90 9.92 9.88 9.92 0.9M
2022-06-09 9.95 9.96 9.91 9.93 0.8M
2022-06-08 9.94 9.99 9.92 9.92 0.8M
2022-06-07 9.96 9.99 9.93 9.93 0.5M
2022-06-06 9.98 10.00 9.91 9.98 1.2M
2022-06-02 10.00 10.00 9.92 9.95 0.7M
2022-06-01 9.96 10.05 9.95 9.98 1.9M
2022-05-31 9.93 9.96 9.84 9.93 1.2M
2022-05-30 9.82 9.98 9.80 9.93 2.0M
2022-05-27 9.72 9.81 9.72 9.76 1.0M
2022-05-26 9.73 9.80 9.70 9.70 1.1M
2022-05-25 9.65 9.73 9.65 9.72 0.6M
2022-05-24 9.79 9.79 9.62 9.62 1.3M
2022-05-23 9.75 9.80 9.70 9.75 0.9M
2022-05-20 9.70 9.77 9.68 9.76 0.9M
2022-05-19 9.60 9.69 9.60 9.67 1.0M
2022-05-18 9.76 9.84 9.75 9.80 1.3M
2022-05-17 9.74 9.81 9.71 9.76 1.2M
2022-05-16 9.57 9.85 9.56 9.74 2.2M
2022-05-13 9.41 9.54 9.41 9.51 1.8M
2022-05-12 9.79 9.79 9.31 9.32 5.1M
2022-05-11 9.85 9.86 9.73 9.74 1.3M
2022-05-10 9.78 9.85 9.60 9.85 1.6M
2022-05-09 10.10 10.15 9.84 9.84 3.7M
2022-05-06 10.10 10.10 9.98 10.05 2.8M
2022-05-05 10.20 10.20 10.10 10.15 0.8M
2022-05-04 10.15 10.20 10.10 10.10 1.3M
2022-05-03 10.10 10.15 10.05 10.10 1.3M
2022-04-29 10.20 10.25 10.10 10.15 1.3M
2022-04-28 10.10 10.20 10.10 10.15 2.0M
2022-04-26 10.50 10.55 10.40 10.45 2.4M
2022-04-22 10.55 10.80 10.55 10.70 6.0M
2022-04-21 10.55 10.60 10.50 10.60 2.3M
2022-04-20 10.50 10.60 10.45 10.50 2.0M
2022-04-19 10.40 10.50 10.35 10.50 1.9M
2022-04-18 10.45 10.50 10.25 10.35 2.4M
2022-04-15 10.45 10.50 10.40 10.40 1.2M
2022-04-14 10.50 10.55 10.40 10.45 1.6M
2022-04-13 10.50 10.50 10.40 10.45 1.3M
2022-04-12 10.55 10.60 10.40 10.50 1.9M
2022-04-11 10.55 10.70 10.50 10.50 4.6M
2022-04-08 10.50 10.55 10.45 10.50 2.0M
2022-04-07 10.70 10.70 10.40 10.40 3.3M
2022-04-06 10.50 10.70 10.45 10.70 4.7M
2022-04-01 10.45 10.55 10.30 10.50 1.7M
2022-03-31 10.55 10.55 10.40 10.45 1.5M
2022-03-30 10.55 10.55 10.45 10.50 2.0M
2022-03-29 10.50 10.65 10.45 10.50 3.1M
2022-03-28 10.50 10.65 10.40 10.45 3.7M
2022-03-25 10.50 10.55 10.40 10.40 1.8M
2022-03-24 10.55 10.55 10.40 10.45 1.8M
2022-03-23 10.60 10.65 10.55 10.55 2.0M
2022-03-22 10.50 10.65 10.40 10.55 3.6M
2022-03-21 10.55 10.60 10.40 10.50 1.8M
2022-03-18 10.35 10.50 10.25 10.50 5.1M
2022-03-17 10.40 10.45 10.25 10.30 5.2M
2022-03-16 10.35 10.40 10.20 10.30 2.7M
2022-03-15 10.45 10.45 10.20 10.25 2.0M
2022-03-14 10.40 10.45 10.30 10.40 2.2M
2022-03-11 10.40 10.55 10.25 10.35 5.5M
2022-03-10 10.20 10.90 10.15 10.55 54.9M
2022-03-09 10.05 10.15 9.99 10.10 2.5M
2022-03-08 10.05 10.20 9.95 10.00 4.9M
2022-03-07 10.40 10.40 10.10 10.10 4.3M
2022-03-04 10.65 10.65 10.50 10.50 2.5M
2022-03-03 10.70 10.75 10.60 10.65 1.3M
2022-03-02 10.70 10.70 10.55 10.60 1.5M
2022-03-01 10.55 10.70 10.55 10.70 1.3M
2022-02-25 10.55 10.60 10.45 10.55 2.8M
2022-02-24 10.70 10.70 10.50 10.55 3.8M
2022-02-23 10.75 10.80 10.65 10.80 1.8M
2022-02-22 10.90 10.90 10.65 10.75 3.0M
2022-02-21 10.85 11.00 10.80 10.90 1.9M
2022-02-18 10.75 10.95 10.75 10.95 1.3M
2022-02-17 10.95 11.00 10.80 10.80 2.1M
2022-02-16 10.90 10.95 10.80 10.90 1.5M
2022-02-15 10.70 10.90 10.70 10.80 2.6M
2022-02-14 10.85 10.85 10.70 10.70 2.1M
2022-02-11 11.00 11.15 10.90 10.95 2.6M
2022-02-10 11.05 11.15 11.00 11.10 2.5M
2022-02-09 11.05 11.10 10.95 11.00 2.6M
2022-02-08 11.00 11.05 10.90 11.05 3.0M
2022-02-07 10.80 10.95 10.75 10.90 2.3M
2022-01-26 10.70 10.80 10.65 10.65 3.0M
2022-01-25 10.90 10.90 10.65 10.70 4.6M
2022-01-24 11.10 11.10 10.75 10.90 3.3M
2022-01-21 11.50 11.60 11.10 11.10 4.6M
2022-01-20 11.35 11.60 11.30 11.45 3.4M
2022-01-19 11.25 11.35 11.25 11.30 2.1M
2022-01-18 11.40 11.50 11.25 11.25 2.2M
2022-01-17 11.25 11.40 11.15 11.40 2.8M
2022-01-14 11.55 11.55 11.20 11.25 5.7M
2022-01-13 11.75 11.95 11.50 11.50 12.2M
2022-01-12 11.60 11.70 11.45 11.70 11.9M
2022-01-11 11.45 11.50 11.30 11.45 4.7M
2022-01-10 11.55 11.75 11.40 11.40 7.7M
2022-01-07 11.50 11.65 11.35 11.45 9.1M
2022-01-06 11.30 11.50 11.30 11.35 5.4M
2022-01-05 11.50 11.50 11.30 11.35 4.3M
2022-01-04 11.40 11.50 11.35 11.45 6.7M
2022-01-03 11.30 11.40 11.05 11.25 7.1M