宏普建设

2536
🏛️ 中国台湾 →
27.40
最后更新: 2025-10-02
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
2025-10-02 27.45 27.60 27.30 27.40 0.3M
2025-10-01 27.60 27.70 27.50 27.50 0.2M
2025-09-30 27.60 27.65 27.45 27.60 0.1M
2025-09-26 27.35 27.60 27.35 27.55 0.1M
2025-09-25 27.70 27.75 27.50 27.65 0.1M
2025-09-24 27.80 27.80 27.50 27.70 0.1M
2025-09-23 27.35 28.35 27.25 27.50 0.4M
2025-09-22 27.90 27.90 27.45 27.50 0.2M
2025-09-19 27.90 28.00 27.30 27.80 0.7M
2025-09-18 28.45 28.60 28.15 28.15 0.1M
2025-09-17 28.35 28.65 28.30 28.45 0.6M
2025-09-16 28.10 28.60 28.10 28.35 0.2M
2025-09-15 28.00 28.10 27.70 28.10 0.1M
2025-09-12 27.60 28.10 27.55 27.95 0.2M
2025-09-11 27.60 27.85 27.15 27.60 0.3M
2025-09-10 27.60 27.75 27.30 27.60 0.7M
2025-09-09 27.50 27.70 27.40 27.60 0.3M
2025-09-08 28.25 28.25 27.50 27.55 0.2M
2025-09-05 29.30 29.30 28.25 28.25 0.6M
2025-09-04 28.00 29.70 27.95 29.10 1.1M
2025-09-03 27.70 27.70 27.40 27.50 0.1M
2025-09-02 27.55 28.00 27.55 27.70 0.1M
2025-09-01 27.55 27.85 27.15 27.60 0.2M
2025-08-29 27.40 27.55 27.35 27.55 0.1M
2025-08-28 27.20 27.50 27.20 27.40 0.9M
2025-08-27 27.30 27.50 27.30 27.30 0.2M
2025-08-26 27.55 27.65 27.50 27.50 0.1M
2025-08-25 27.50 27.80 27.50 27.65 0.5M
2025-08-22 27.80 27.85 27.45 27.55 0.3M
2025-08-21 28.00 28.30 27.75 27.85 0.1M
2025-08-20 28.50 28.50 27.90 27.95 0.2M
2025-08-19 28.55 28.55 28.20 28.30 0.2M
2025-08-18 28.05 28.65 28.05 28.50 0.5M
2025-08-15 28.35 28.35 27.60 27.90 0.2M
2025-08-14 27.40 27.70 27.40 27.55 0.1M
2025-08-13 27.35 27.55 27.25 27.40 0.1M
2025-08-12 27.30 27.45 27.30 27.40 0.1M
2025-08-11 27.35 27.45 27.30 27.35 0.1M
2025-08-08 27.60 27.60 27.35 27.35 0.1M
2025-08-07 27.90 27.90 27.25 27.55 0.1M
2025-08-06 27.25 27.70 27.25 27.55 0.1M
2025-08-05 27.40 27.40 27.25 27.25 0.0M
2025-08-04 27.40 27.60 27.10 27.40 0.2M
2025-08-01 27.10 27.30 27.00 27.30 0.2M
2025-07-31 27.40 27.40 27.15 27.30 0.1M
2025-07-30 27.30 27.65 27.30 27.45 0.1M
2025-07-29 27.65 27.70 27.40 27.40 0.2M
2025-07-28 28.00 28.00 27.65 27.65 0.3M
2025-07-25 28.05 28.25 28.05 28.10 0.1M
2025-07-24 28.20 28.40 28.15 28.20 0.6M
2025-07-23 28.60 28.60 28.30 28.35 0.5M
2025-07-22 28.50 28.60 28.20 28.35 0.2M
2025-07-21 28.75 28.85 28.60 28.60 0.1M
2025-07-18 28.85 28.85 28.70 28.80 0.0M
2025-07-17 28.85 28.85 28.75 28.75 0.0M
2025-07-16 28.75 29.05 28.70 28.70 0.3M
2025-07-15 29.55 29.55 29.05 29.10 0.2M
2025-07-14 29.20 29.25 29.00 29.20 0.1M
2025-07-11 29.15 29.50 29.15 29.20 0.1M
2025-07-10 29.05 29.25 29.00 29.05 0.1M
2025-07-09 29.50 29.50 29.20 29.25 0.1M
2025-07-08 29.65 29.75 29.30 29.60 0.0M
2025-07-07 29.35 29.55 29.30 29.45 0.1M
2025-07-04 29.65 29.70 29.30 29.35 0.3M
2025-07-03 29.90 30.20 29.55 29.65 0.4M
2025-07-02 29.95 30.25 29.80 29.95 0.3M
2025-07-01 29.80 30.35 29.80 29.95 0.3M
2025-06-30 30.25 30.25 29.95 29.95 0.1M
2025-06-27 30.45 30.55 30.15 30.30 0.1M
2025-06-26 30.15 30.50 30.10 30.10 0.2M
2025-06-25 30.00 30.05 29.85 30.05 0.1M
2025-06-24 29.80 30.15 29.80 30.15 0.2M
2025-06-23 29.70 29.70 29.15 29.45 0.3M
2025-06-20 29.40 30.10 28.80 30.10 0.9M
2025-06-19 29.55 29.60 29.25 29.25 0.2M
2025-06-18 29.70 29.70 29.55 29.60 0.1M
2025-06-17 29.75 29.80 29.55 29.60 0.2M
2025-06-16 29.80 29.80 29.55 29.65 0.2M
2025-06-13 30.00 30.05 29.80 29.90 0.2M
2025-06-12 30.20 30.25 30.05 30.10 0.1M
2025-06-11 30.40 30.40 30.05 30.40 0.1M
2025-06-10 30.40 30.70 30.35 30.60 0.1M
2025-06-09 30.70 30.75 30.35 30.40 0.1M
2025-06-06 30.00 30.50 30.00 30.50 0.2M
2025-06-05 30.10 30.10 29.95 30.00 0.1M
2025-06-04 30.60 30.60 29.95 30.05 0.2M
2025-06-03 30.20 30.30 29.95 30.05 0.1M
2025-06-02 30.55 30.55 30.00 30.15 0.2M
2025-05-29 30.70 30.85 30.35 30.50 0.2M
2025-05-28 30.95 30.95 30.65 30.75 0.1M
2025-05-27 31.10 31.20 30.60 30.85 0.1M
2025-05-26 30.55 31.20 30.55 30.85 0.5M
2025-05-23 30.10 30.55 30.10 30.50 0.1M
2025-05-22 30.20 30.40 30.10 30.40 0.1M
2025-05-21 30.30 30.45 30.15 30.35 0.2M
2025-05-20 30.20 30.40 30.00 30.00 0.1M
2025-05-19 29.95 30.25 29.75 29.85 0.1M
2025-05-16 30.15 30.60 30.00 30.15 0.4M
2025-05-15 30.15 30.20 29.85 30.15 0.3M
2025-05-14 30.50 30.50 30.00 30.20 0.3M
2025-05-13 30.55 30.80 30.15 30.25 0.2M
2025-05-12 31.30 31.30 30.50 30.55 0.3M
2025-05-09 30.80 31.45 30.70 31.10 0.3M
2025-05-08 30.95 30.95 30.35 30.80 0.2M
2025-05-07 30.60 30.60 30.20 30.30 0.1M
2025-05-06 30.85 31.35 30.60 30.60 0.5M
2025-05-05 30.45 31.55 30.45 31.20 1.0M
2025-05-02 29.50 30.60 29.40 30.45 0.3M
2025-04-30 29.75 30.20 29.60 29.65 0.1M
2025-04-29 29.30 29.90 29.30 29.85 0.2M
2025-04-28 29.10 29.25 28.70 29.15 0.2M
2025-04-25 29.30 29.40 28.95 29.10 0.1M
2025-04-24 28.80 29.05 28.80 29.05 0.0M
2025-04-23 28.45 29.10 28.45 29.05 0.1M
2025-04-22 28.80 28.80 28.20 28.45 0.4M
2025-04-21 29.00 29.00 28.65 28.80 0.1M
2025-04-18 29.10 29.95 29.00 29.05 0.1M
2025-04-17 29.20 29.85 28.90 29.35 0.1M
2025-04-16 29.85 29.90 29.25 29.30 0.1M
2025-04-15 29.70 30.15 29.45 30.00 0.1M
2025-04-14 29.90 29.90 29.05 29.45 0.2M
2025-04-11 29.20 29.80 28.45 29.60 0.4M
2025-04-10 29.60 29.60 29.15 29.60 0.5M
2025-04-09 29.05 29.05 26.45 26.95 0.9M
2025-04-08 29.70 30.05 28.60 29.35 0.5M
2025-04-07 29.70 30.00 29.70 29.70 1.2M
2025-04-02 32.60 33.10 32.40 33.00 0.3M
2025-04-01 31.80 32.70 31.80 32.60 0.2M
2025-03-31 32.30 32.30 31.40 31.95 0.4M
2025-03-28 32.20 32.45 31.80 32.35 0.4M
2025-03-27 32.30 32.30 32.00 32.20 0.8M
2025-03-26 32.15 32.55 32.15 32.30 0.3M
2025-03-25 32.10 32.20 31.80 32.10 0.2M
2025-03-24 31.80 32.25 31.75 32.00 0.5M
2025-03-21 31.35 31.85 31.30 31.65 0.4M
2025-03-20 31.30 31.45 31.20 31.45 0.2M
2025-03-19 31.10 31.35 31.00 31.35 0.1M
2025-03-18 31.05 31.10 30.90 31.10 0.1M
2025-03-17 31.00 31.00 30.65 31.00 0.1M
2025-03-14 30.50 30.95 30.35 30.90 0.1M
2025-03-13 30.40 30.50 30.10 30.25 0.2M
2025-03-12 30.35 30.65 30.35 30.40 0.1M
2025-03-11 30.50 30.60 30.00 30.55 0.2M
2025-03-10 31.00 31.00 30.65 30.95 0.1M
2025-03-07 31.00 31.05 30.80 30.85 0.1M
2025-03-06 31.15 31.45 31.00 31.00 0.2M
2025-03-05 31.45 31.45 31.10 31.25 0.1M
2025-03-04 31.20 31.45 30.90 31.45 0.1M
2025-03-03 31.10 31.40 30.70 31.40 0.1M
2025-02-27 31.10 31.25 31.00 31.15 0.2M
2025-02-26 31.30 31.45 31.20 31.30 0.1M
2025-02-25 31.20 31.50 31.15 31.30 0.1M
2025-02-24 31.10 31.35 30.95 31.25 0.2M
2025-02-21 31.55 31.65 31.15 31.15 0.4M
2025-02-20 31.70 31.70 31.25 31.30 0.4M
2025-02-19 31.90 32.00 31.70 31.70 0.1M
2025-02-18 32.05 32.10 31.60 31.85 0.3M
2025-02-17 31.90 32.05 31.50 31.95 0.2M
2025-02-14 31.55 32.00 31.55 31.90 0.1M
2025-02-13 31.30 31.75 31.30 31.75 0.1M
2025-02-12 31.75 31.90 31.25 31.30 0.2M
2025-02-11 31.95 31.95 31.75 31.80 0.1M
2025-02-10 32.25 32.25 31.75 31.80 0.5M
2025-02-07 32.70 32.70 31.90 32.10 0.7M
2025-02-06 32.25 32.50 32.20 32.25 0.1M
2025-02-05 32.40 32.50 32.15 32.25 0.2M
2025-02-04 31.65 32.60 31.65 32.20 0.5M
2025-02-03 30.70 31.90 30.70 31.65 0.3M
2025-01-22 30.85 31.45 30.85 31.25 0.0M
2025-01-21 31.35 31.35 31.10 31.15 0.1M
2025-01-20 30.95 32.00 30.90 31.20 0.1M
2025-01-17 31.10 31.30 30.90 31.10 0.2M
2025-01-16 31.20 31.30 30.80 31.00 0.1M
2025-01-15 30.80 31.30 30.55 30.85 0.1M
2025-01-14 30.85 30.85 30.60 30.85 0.1M
2025-01-13 30.90 30.90 30.00 30.65 0.4M
2025-01-10 31.20 31.70 30.90 30.90 0.2M
2025-01-09 31.50 31.75 31.20 31.35 0.2M
2025-01-08 31.45 31.60 31.30 31.40 0.1M
2025-01-07 31.90 32.10 31.50 31.55 0.2M
2025-01-06 32.15 32.15 31.60 31.90 0.2M
2025-01-03 32.30 32.60 31.80 32.15 0.4M
2025-01-02 32.40 32.80 31.70 32.45 0.3M