新昕纤维

4406
🏛️ 中国台湾 →
10.10
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
2021-12-30 11.80 11.80 11.65 11.80 0.0M
2021-12-29 11.70 11.90 11.70 11.80 0.0M
2021-12-28 11.75 11.80 11.70 11.70 0.0M
2021-12-27 11.90 11.95 11.65 11.70 0.0M
2021-12-24 11.95 12.00 11.75 11.75 0.0M
2021-12-23 11.95 12.00 11.80 11.85 0.0M
2021-12-22 11.90 12.10 11.85 11.95 0.0M
2021-12-21 11.95 12.10 11.80 11.85 0.0M
2021-12-20 11.95 12.10 11.80 11.85 0.0M
2021-12-17 11.85 12.30 11.80 11.95 0.0M
2021-12-16 11.65 11.90 11.65 11.75 0.0M
2021-12-15 11.70 11.90 11.70 11.75 0.0M
2021-12-14 12.05 12.05 11.50 11.60 0.0M
2021-12-13 12.25 12.25 12.00 12.00 0.0M
2021-12-10 12.50 12.50 12.15 12.25 0.0M
2021-12-09 12.15 12.50 12.10 12.30 0.0M
2021-12-08 12.15 12.20 12.00 12.15 0.0M
2021-12-07 12.05 12.30 12.00 12.05 0.0M
2021-12-06 12.00 12.05 11.85 12.00 0.0M
2021-12-03 12.10 12.10 11.90 11.95 0.0M
2021-12-02 11.90 12.20 11.90 11.95 0.0M
2021-12-01 11.70 11.95 11.70 11.90 0.0M
2021-11-30 12.00 12.10 11.70 11.75 0.0M
2021-11-29 12.10 12.75 11.80 11.80 0.0M
2021-11-26 11.60 12.45 11.60 12.10 0.0M
2021-11-25 11.65 11.70 11.55 11.60 0.0M
2021-11-24 11.55 11.70 11.50 11.55 0.0M
2021-11-23 11.75 11.80 11.55 11.55 0.0M
2021-11-22 11.70 11.80 11.65 11.70 0.0M
2021-11-19 11.65 11.80 11.60 11.65 0.0M
2021-11-18 11.90 11.90 11.60 11.65 0.0M
2021-11-17 11.90 12.00 11.75 11.80 0.0M
2021-11-16 11.80 11.95 11.75 11.75 0.0M
2021-11-15 12.15 12.15 11.80 11.80 0.0M
2021-11-12 12.10 12.20 11.95 12.10 0.0M
2021-11-11 12.50 12.80 12.10 12.10 0.0M
2021-11-10 11.90 12.90 11.65 12.90 0.0M
2021-11-09 12.20 12.25 11.25 11.75 0.0M
2021-11-08 12.35 12.50 12.00 12.10 0.0M
2021-11-05 12.20 12.45 12.20 12.30 0.0M
2021-11-04 12.30 12.45 12.10 12.15 0.0M
2021-11-03 11.85 12.30 11.80 12.20 0.0M
2021-11-02 11.80 12.85 11.70 11.95 0.0M
2021-11-01 12.05 12.10 11.60 11.70 0.0M
2021-10-29 12.15 12.25 11.75 11.95 0.0M
2021-10-28 12.20 12.65 11.55 12.00 0.0M
2021-10-27 12.25 12.70 12.05 12.20 0.0M
2021-10-26 12.75 12.95 12.05 12.15 0.0M
2021-10-25 12.10 13.25 12.05 13.05 0.0M
2021-10-22 12.60 12.75 12.00 12.05 0.0M
2021-10-21 13.40 13.40 12.80 12.85 0.0M
2021-10-20 13.25 13.85 13.15 13.30 0.0M
2021-10-19 14.25 15.50 13.50 13.50 0.0M
2021-10-18 13.15 14.10 13.00 14.10 0.0M
2021-10-15 13.00 13.25 12.50 12.85 0.0M
2021-10-14 14.60 15.00 13.15 13.15 0.0M
2021-10-13 13.20 14.60 13.20 14.60 0.0M
2021-10-12 14.00 14.40 12.50 13.30 0.0M
2021-10-08 13.40 13.50 13.05 13.50 0.0M
2021-10-07 11.70 12.30 11.55 12.30 0.0M
2021-10-06 10.35 11.20 10.35 11.20 0.0M
2021-10-05 10.00 10.45 9.96 10.20 0.0M
2021-10-04 10.70 10.70 10.10 10.10 0.0M
2021-10-01 10.75 11.20 10.20 10.55 0.0M
2021-09-30 10.25 11.10 10.25 11.10 0.0M
2021-09-29 10.15 10.25 10.00 10.10 0.0M
2021-09-28 10.45 10.50 10.15 10.25 0.0M
2021-09-27 10.10 10.45 10.10 10.40 0.0M
2021-09-24 10.20 10.30 10.05 10.10 0.0M
2021-09-23 10.10 10.15 10.05 10.10 0.0M
2021-09-22 10.00 10.15 9.86 10.15 0.0M
2021-09-17 10.20 10.25 10.10 10.15 0.0M
2021-09-16 10.30 10.30 10.10 10.15 0.0M
2021-09-15 10.20 10.25 10.10 10.20 0.0M
2021-09-14 10.40 10.45 10.15 10.30 0.0M
2021-09-13 10.20 10.60 10.05 10.30 0.0M
2021-09-10 10.45 10.55 10.20 10.20 0.0M
2021-09-09 10.00 10.75 9.97 10.55 0.0M
2021-09-08 10.15 10.15 9.99 10.00 0.0M
2021-09-07 10.15 10.15 9.97 10.05 0.0M
2021-09-06 10.25 10.30 9.91 9.95 0.0M
2021-09-03 10.30 10.40 10.20 10.25 0.0M
2021-09-02 10.15 10.40 10.05 10.30 0.0M
2021-09-01 10.35 10.35 10.00 10.15 0.0M
2021-08-31 10.75 11.20 10.00 10.35 0.0M
2021-08-30 9.77 10.55 9.77 10.55 0.0M
2021-08-27 9.60 9.76 9.60 9.63 0.0M
2021-08-26 9.67 9.67 9.55 9.60 0.0M
2021-08-25 9.65 9.69 9.60 9.69 0.0M
2021-08-24 9.85 9.86 9.58 9.65 0.0M
2021-08-23 9.61 9.97 9.61 9.90 0.0M
2021-08-20 9.60 9.72 9.50 9.58 0.0M
2021-08-19 9.62 9.75 9.57 9.65 0.0M
2021-08-18 9.40 9.89 9.30 9.75 0.0M
2021-08-17 9.58 9.60 9.36 9.46 0.0M
2021-08-16 9.94 9.94 9.46 9.55 0.0M
2021-08-13 10.10 10.20 9.92 9.93 0.0M
2021-08-12 10.15 10.15 9.92 10.00 0.0M
2021-08-11 10.55 10.55 10.00 10.15 0.0M
2021-08-10 10.80 10.90 10.40 10.55 0.0M
2021-08-09 10.65 10.85 10.55 10.75 0.0M
2021-08-06 10.55 10.90 10.50 10.60 0.0M
2021-08-05 10.65 10.65 10.50 10.55 0.0M
2021-08-04 11.00 11.00 10.50 10.65 0.0M
2021-08-03 10.85 11.00 10.75 10.90 0.0M
2021-08-02 10.90 10.90 10.65 10.90 0.0M
2021-07-30 11.50 11.50 10.80 10.95 0.0M
2021-07-29 11.00 11.50 11.00 11.30 0.0M
2021-07-28 11.00 11.10 10.40 10.70 0.0M
2021-07-27 11.10 11.55 10.95 11.10 0.0M
2021-07-26 11.60 11.60 10.90 11.10 0.0M
2021-07-23 11.35 11.70 11.20 11.50 0.0M
2021-07-22 12.70 12.75 11.20 11.20 0.0M
2021-07-21 12.70 12.70 12.05 12.35 0.0M
2021-07-20 12.95 13.20 12.05 12.30 0.0M
2021-07-19 12.00 13.00 11.95 13.00 0.0M
2021-07-16 12.10 12.10 11.80 11.85 0.0M
2021-07-15 11.50 12.00 11.35 12.00 0.0M
2021-07-14 10.60 11.45 10.60 11.25 0.0M
2021-07-13 11.95 12.35 10.80 11.00 0.0M
2021-07-12 12.70 12.70 11.95 11.95 0.0M
2021-07-09 12.60 12.80 12.30 12.70 0.0M
2021-07-08 12.60 12.60 11.90 12.15 0.0M
2021-07-07 14.10 14.35 12.60 12.60 0.0M
2021-07-06 15.15 15.15 13.80 14.00 0.0M
2021-07-05 13.80 13.80 13.80 13.80 0.0M
2021-07-02 11.45 12.55 11.05 12.55 0.0M
2021-07-01 11.20 11.45 11.00 11.45 0.0M
2021-06-30 9.51 10.45 9.50 10.45 0.0M
2021-06-29 9.65 9.72 9.50 9.51 0.0M
2021-06-28 9.83 9.84 9.62 9.64 0.0M
2021-06-25 9.98 9.98 9.73 9.73 0.0M
2021-06-24 9.79 9.87 9.72 9.82 0.0M
2021-06-23 9.83 10.00 9.75 9.78 0.0M
2021-06-22 9.84 9.92 9.62 9.79 0.0M
2021-06-21 9.88 9.90 9.52 9.55 0.0M
2021-06-18 10.25 10.25 9.93 9.98 0.0M
2021-06-17 9.62 10.15 9.62 10.15 0.0M
2021-06-16 10.20 10.20 9.86 9.87 0.0M
2021-06-15 10.45 10.50 10.20 10.20 0.0M
2021-06-11 10.45 10.65 10.35 10.40 0.0M
2021-06-10 10.65 10.65 10.15 10.30 0.0M
2021-06-09 11.20 11.20 10.50 10.65 0.0M
2021-06-08 11.40 11.45 10.75 11.15 0.0M
2021-06-07 10.30 11.10 10.00 11.10 0.0M
2021-06-04 10.80 11.25 10.05 10.10 0.0M
2021-06-03 11.20 11.45 10.65 10.90 0.0M
2021-06-02 9.80 10.55 9.66 10.55 0.0M
2021-06-01 9.87 9.90 9.51 9.62 0.0M
2021-05-31 9.95 10.10 9.79 9.79 0.0M
2021-05-28 10.20 10.20 9.95 9.95 0.0M
2021-05-27 10.05 10.50 9.98 10.10 0.0M
2021-05-26 10.25 10.85 9.71 9.94 0.0M
2021-05-25 12.00 12.45 10.45 10.60 0.0M
2021-05-24 10.35 11.35 10.35 11.35 0.0M
2021-05-21 9.51 10.35 9.51 10.35 0.0M
2021-05-20 8.78 9.66 8.78 9.42 0.0M
2021-05-19 8.65 8.86 8.40 8.79 0.0M
2021-05-18 8.27 8.94 8.05 8.57 0.0M
2021-05-17 8.30 8.49 8.27 8.27 0.0M
2021-05-14 10.20 10.65 9.18 9.18 0.0M
2021-05-13 10.50 11.90 10.10 10.20 0.0M
2021-05-12 11.00 11.20 9.18 11.20 0.0M
2021-05-11 10.00 10.20 9.98 10.20 0.0M
2021-05-10 8.57 9.29 8.57 9.29 0.0M
2021-05-07 8.64 8.64 8.40 8.45 0.0M
2021-05-06 8.60 8.74 8.49 8.64 0.0M
2021-05-05 8.53 8.77 8.45 8.66 0.0M
2021-05-04 8.62 8.62 8.15 8.53 0.0M
2021-05-03 8.97 8.97 8.40 8.46 0.0M
2021-04-29 9.04 9.49 8.90 8.97 0.0M
2021-04-28 9.45 9.45 8.50 9.03 0.0M
2021-04-27 8.64 8.75 8.63 8.72 0.0M
2021-04-26 8.31 8.66 8.31 8.61 0.0M
2021-04-23 8.50 8.50 8.20 8.26 0.0M
2021-04-22 8.53 8.80 8.35 8.48 0.0M
2021-04-21 8.36 8.41 8.29 8.39 0.0M
2021-04-20 8.26 8.38 8.22 8.31 0.0M
2021-04-19 8.23 8.27 8.09 8.20 0.0M
2021-04-16 8.14 8.17 8.05 8.14 0.0M
2021-04-15 8.05 8.26 8.05 8.12 0.0M
2021-04-14 8.10 8.10 8.00 8.01 0.0M
2021-04-13 8.08 8.08 8.01 8.05 0.0M
2021-04-12 8.05 8.05 7.99 7.99 0.0M
2021-04-09 8.02 8.05 8.00 8.05 0.0M
2021-04-08 8.03 8.05 8.00 8.02 0.0M
2021-04-07 8.05 8.05 7.96 7.97 0.0M
2021-04-06 8.25 8.25 7.95 7.97 0.0M
2021-04-01 8.20 8.20 8.08 8.09 0.0M
2021-03-31 8.18 8.25 8.16 8.24 0.0M
2021-03-30 8.20 8.28 8.18 8.22 0.0M
2021-03-29 8.21 8.31 8.20 8.23 0.0M
2021-03-26 8.15 8.29 8.13 8.27 0.0M
2021-03-25 8.15 8.20 8.15 8.20 0.0M
2021-03-24 8.15 8.23 8.15 8.18 0.0M
2021-03-23 8.21 8.21 8.13 8.14 0.0M
2021-03-22 8.16 8.18 8.16 8.18 0.0M
2021-03-19 8.12 8.20 8.11 8.16 0.0M
2021-03-18 8.18 8.35 8.15 8.23 0.0M
2021-03-17 8.24 8.24 8.15 8.18 0.0M
2021-03-16 8.17 8.24 8.12 8.21 0.0M
2021-03-15 8.30 8.30 8.14 8.16 0.0M
2021-03-12 8.20 8.20 8.12 8.15 0.0M
2021-03-11 8.21 8.24 8.02 8.13 0.0M
2021-03-10 8.48 8.48 8.01 8.21 0.0M
2021-03-09 8.29 8.29 8.20 8.21 0.0M
2021-03-08 8.20 8.29 8.19 8.29 0.0M
2021-03-05 8.13 8.31 8.13 8.19 0.0M
2021-03-04 8.30 8.30 8.13 8.19 0.0M
2021-03-03 8.08 8.23 8.08 8.19 0.0M
2021-03-02 8.09 8.14 7.99 8.07 0.0M
2021-02-26 8.23 8.23 8.04 8.09 0.0M
2021-02-25 8.38 8.38 8.12 8.23 0.0M
2021-02-24 7.87 8.60 7.87 8.27 0.0M
2021-02-23 7.95 7.95 7.88 7.88 0.0M
2021-02-22 7.90 8.06 7.90 8.04 0.0M
2021-02-19 7.85 7.97 7.85 7.89 0.0M
2021-02-18 7.80 8.09 7.80 7.86 0.0M
2021-02-17 7.79 8.02 7.79 7.79 0.0M
2021-02-05 7.85 7.97 7.80 7.85 0.0M
2021-02-04 7.80 7.87 7.80 7.87 0.0M
2021-02-03 7.79 7.97 7.79 7.79 0.0M
2021-02-02 7.79 7.87 7.75 7.87 0.0M
2021-02-01 7.80 7.83 7.75 7.78 0.0M
2021-01-29 7.80 7.94 7.80 7.80 0.0M
2021-01-28 7.81 7.93 7.77 7.90 0.0M
2021-01-27 7.75 7.88 7.75 7.88 0.0M
2021-01-26 7.76 7.80 7.75 7.75 0.0M
2021-01-25 7.77 7.86 7.71 7.86 0.0M
2021-01-22 7.70 7.89 7.70 7.76 0.0M
2021-01-21 7.70 7.93 7.68 7.68 0.0M
2021-01-19 7.75 7.91 7.71 7.91 0.0M
2021-01-18 7.61 7.70 7.61 7.70 0.0M
2021-01-15 7.71 7.79 7.70 7.79 0.0M
2021-01-14 7.71 7.77 7.68 7.71 0.0M
2021-01-13 7.82 7.82 7.73 7.80 0.0M
2021-01-12 7.69 7.80 7.69 7.80 0.0M
2021-01-11 7.90 7.90 7.75 7.81 0.0M
2021-01-08 7.86 7.90 7.85 7.90 0.0M
2021-01-07 7.85 7.90 7.85 7.90 0.0M
2021-01-06 7.79 8.00 7.79 7.85 0.0M
2021-01-05 7.80 7.84 7.71 7.79 0.0M
2021-01-04 7.99 7.99 7.80 7.80 0.0M