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
2022-12-30 10.25 10.25 10.10 10.15 0.0M
2022-12-29 10.20 10.25 10.15 10.20 0.0M
2022-12-28 10.25 10.40 10.25 10.35 0.0M
2022-12-27 10.35 10.50 10.25 10.35 0.0M
2022-12-26 10.25 10.50 10.20 10.40 0.0M
2022-12-23 10.20 10.20 10.15 10.15 0.0M
2022-12-22 10.30 10.35 10.25 10.25 0.0M
2022-12-21 10.25 10.25 10.15 10.20 0.0M
2022-12-20 10.35 10.40 10.15 10.20 0.0M
2022-12-19 10.55 10.55 10.25 10.35 0.0M
2022-12-16 10.40 10.40 10.30 10.35 0.0M
2022-12-15 10.60 10.65 10.45 10.45 0.0M
2022-12-14 10.55 10.65 10.35 10.55 0.0M
2022-12-13 10.45 10.55 10.45 10.45 0.0M
2022-12-12 10.55 10.55 10.40 10.45 0.0M
2022-12-09 10.60 10.70 10.50 10.55 0.0M
2022-12-08 10.45 10.65 10.40 10.55 0.0M
2022-12-07 10.55 10.55 10.40 10.40 0.0M
2022-12-06 10.55 10.60 10.45 10.50 0.0M
2022-12-05 10.70 10.80 10.60 10.60 0.0M
2022-12-02 10.85 10.95 10.75 10.85 0.0M
2022-12-01 10.90 10.95 10.70 10.75 0.0M
2022-11-30 10.70 10.90 10.60 10.85 0.0M
2022-11-29 10.70 10.90 10.65 10.75 0.0M
2022-11-28 10.80 10.80 10.80 10.80 0.0M
2022-11-25 10.95 10.95 10.70 10.80 0.0M
2022-11-24 10.85 10.90 10.70 10.85 0.0M
2022-11-23 10.70 10.85 10.70 10.80 0.0M
2022-11-22 10.75 10.90 10.75 10.75 0.0M
2022-11-21 10.65 10.80 10.50 10.75 0.0M
2022-11-18 10.50 10.75 10.50 10.65 0.0M
2022-11-17 10.60 10.65 10.45 10.50 0.0M
2022-11-16 10.60 10.65 10.50 10.55 0.0M
2022-11-15 10.70 10.70 10.50 10.70 0.0M
2022-11-14 10.70 10.70 10.60 10.70 0.0M
2022-11-11 10.70 10.70 10.55 10.65 0.0M
2022-11-10 10.55 10.70 10.50 10.55 0.0M
2022-11-09 10.65 10.85 10.65 10.65 0.0M
2022-11-08 10.80 10.80 10.50 10.60 0.0M
2022-11-07 10.85 10.85 10.60 10.70 0.0M
2022-11-04 10.60 10.75 10.45 10.70 0.0M
2022-11-03 10.35 10.95 10.35 10.65 0.0M
2022-11-02 10.45 10.45 10.35 10.35 0.0M
2022-11-01 10.25 10.55 10.25 10.45 0.0M
2022-10-31 10.30 10.30 10.15 10.15 0.0M
2022-10-28 10.60 10.75 10.20 10.30 0.0M
2022-10-27 10.50 10.65 10.50 10.60 0.0M
2022-10-26 10.50 10.55 10.35 10.45 0.0M
2022-10-25 10.35 10.40 10.05 10.40 0.0M
2022-10-24 10.35 10.50 10.20 10.30 0.0M
2022-10-21 10.55 10.75 10.05 10.10 0.0M
2022-10-20 10.80 10.80 10.55 10.65 0.0M
2022-10-19 10.70 10.95 10.60 10.75 0.0M
2022-10-18 10.70 10.80 10.55 10.70 0.0M
2022-10-17 10.70 10.75 10.50 10.70 0.0M
2022-10-14 10.40 10.80 10.40 10.60 0.0M
2022-10-13 10.80 10.80 10.45 10.45 0.0M
2022-10-12 10.55 10.70 10.45 10.65 0.0M
2022-10-11 10.65 10.80 10.50 10.55 0.0M
2022-10-07 10.80 10.85 10.60 10.65 0.0M
2022-10-06 10.60 10.80 10.60 10.70 0.0M
2022-10-05 10.50 10.60 10.50 10.50 0.0M
2022-10-04 10.50 10.50 10.35 10.40 0.0M
2022-10-03 10.40 10.55 10.40 10.45 0.0M
2022-09-30 10.25 10.40 10.15 10.35 0.0M
2022-09-29 10.25 10.30 10.20 10.25 0.0M
2022-09-28 10.35 10.35 10.05 10.05 0.0M
2022-09-27 10.50 10.70 10.15 10.35 0.0M
2022-09-26 11.30 11.30 10.60 10.60 0.0M
2022-09-23 10.85 11.45 10.75 11.20 0.0M
2022-09-22 10.90 10.90 10.70 10.70 0.0M
2022-09-21 10.90 11.05 10.75 10.80 0.0M
2022-09-20 10.60 11.10 10.60 10.95 0.0M
2022-09-19 10.65 10.65 10.45 10.55 0.0M
2022-09-16 10.55 10.65 10.45 10.55 0.0M
2022-09-15 10.45 10.70 10.45 10.60 0.0M
2022-09-14 10.35 10.55 10.30 10.35 0.0M
2022-09-13 10.65 10.65 10.45 10.50 0.0M
2022-09-12 10.80 10.85 10.55 10.65 0.0M
2022-09-08 10.75 10.80 10.70 10.80 0.0M
2022-09-07 10.45 10.65 10.45 10.60 0.0M
2022-09-06 10.65 10.70 10.45 10.55 0.0M
2022-09-05 10.65 10.80 10.60 10.75 0.0M
2022-09-02 10.70 10.80 10.65 10.65 0.0M
2022-09-01 10.75 10.80 10.65 10.70 0.0M
2022-08-31 10.60 10.70 10.50 10.70 0.0M
2022-08-30 10.70 10.70 10.60 10.60 0.0M
2022-08-29 10.40 10.70 10.35 10.70 0.0M
2022-08-26 10.80 10.85 10.60 10.60 0.0M
2022-08-25 10.75 10.90 10.65 10.70 0.0M
2022-08-24 10.70 10.85 10.55 10.75 0.0M
2022-08-23 10.55 10.70 10.45 10.50 0.0M
2022-08-22 11.00 11.10 10.75 10.80 0.0M
2022-08-19 11.00 11.20 10.95 11.05 0.0M
2022-08-18 11.15 11.20 10.95 10.95 0.0M
2022-08-17 11.20 11.45 11.10 11.30 0.0M
2022-08-16 11.65 11.70 11.05 11.20 0.0M
2022-08-15 11.75 11.75 11.25 11.50 0.0M
2022-08-12 11.65 11.70 11.55 11.65 0.0M
2022-08-11 11.45 11.70 11.45 11.55 0.0M
2022-08-10 11.15 11.35 11.10 11.25 0.0M
2022-08-09 10.90 11.20 10.85 11.15 0.0M
2022-08-08 11.05 11.15 10.75 10.75 0.0M
2022-08-05 10.85 11.15 10.85 11.05 0.0M
2022-08-04 10.70 10.90 10.60 10.80 0.0M
2022-08-03 10.60 10.75 10.60 10.75 0.0M
2022-08-02 10.70 10.85 10.60 10.65 0.0M
2022-08-01 10.40 10.75 10.40 10.70 0.0M
2022-07-29 10.70 10.75 10.50 10.50 0.0M
2022-07-28 10.50 10.80 10.40 10.65 0.0M
2022-07-27 10.40 10.50 10.25 10.40 0.0M
2022-07-26 10.05 10.30 9.93 10.30 0.0M
2022-07-25 10.05 10.05 10.00 10.05 0.0M
2022-07-22 10.10 10.10 9.95 10.05 0.0M
2022-07-21 9.99 9.99 9.99 9.99 0.0M
2022-07-20 10.10 10.10 9.95 9.97 0.0M
2022-07-19 10.05 10.10 10.00 10.05 0.0M
2022-07-18 9.95 10.05 9.94 10.00 0.0M
2022-07-15 9.88 9.95 9.88 9.94 0.0M
2022-07-14 9.76 9.83 9.76 9.82 0.0M
2022-07-13 9.79 9.82 9.70 9.76 0.0M
2022-07-12 9.99 9.99 9.68 9.70 0.0M
2022-07-11 9.99 9.99 9.83 9.94 0.0M
2022-07-08 9.98 10.10 9.91 9.91 0.0M
2022-07-07 9.79 9.85 9.79 9.83 0.0M
2022-07-06 9.89 9.93 9.73 9.79 0.0M
2022-07-05 9.93 9.93 9.86 9.89 0.0M
2022-07-04 9.95 9.95 9.85 9.85 0.0M
2022-07-01 9.87 9.90 9.79 9.90 0.0M
2022-06-30 9.98 9.98 9.90 9.90 0.0M
2022-06-29 10.05 10.05 9.97 10.00 0.0M
2022-06-28 9.99 9.99 9.95 9.96 0.0M
2022-06-27 9.98 10.10 9.97 10.00 0.0M
2022-06-24 10.05 10.10 9.98 9.99 0.0M
2022-06-23 10.00 10.00 9.97 9.97 0.0M
2022-06-22 10.05 10.10 9.90 10.05 0.0M
2022-06-21 10.00 10.20 9.99 10.05 0.0M
2022-06-20 10.40 10.40 9.90 9.98 0.0M
2022-06-17 10.35 10.50 10.30 10.40 0.0M
2022-06-16 10.65 10.65 10.40 10.45 0.0M
2022-06-15 10.70 10.70 10.55 10.55 0.0M
2022-06-14 10.65 10.65 10.45 10.55 0.0M
2022-06-13 10.55 10.75 10.45 10.60 0.0M
2022-06-10 10.70 10.70 10.45 10.60 0.0M
2022-06-09 10.60 10.85 10.60 10.70 0.0M
2022-06-08 10.55 10.80 10.55 10.60 0.0M
2022-06-07 10.45 10.80 10.45 10.50 0.0M
2022-06-06 10.45 10.45 10.40 10.45 0.0M
2022-06-02 10.45 10.50 10.35 10.45 0.0M
2022-06-01 10.45 10.50 10.45 10.45 0.0M
2022-05-31 10.45 10.45 10.40 10.45 0.0M
2022-05-30 10.40 10.45 10.40 10.45 0.0M
2022-05-27 10.40 10.40 10.30 10.40 0.0M
2022-05-26 10.40 10.40 10.35 10.35 0.0M
2022-05-25 10.45 10.45 10.25 10.35 0.0M
2022-05-24 10.40 10.40 10.30 10.35 0.0M
2022-05-23 10.40 10.45 10.35 10.40 0.0M
2022-05-20 10.35 10.40 10.20 10.40 0.0M
2022-05-19 10.25 10.35 10.20 10.35 0.0M
2022-05-18 10.35 10.40 10.35 10.40 0.0M
2022-05-17 10.25 10.30 10.20 10.30 0.0M
2022-05-16 10.10 10.30 10.00 10.30 0.0M
2022-05-13 10.00 10.05 9.98 10.00 0.0M
2022-05-12 10.20 10.20 9.95 10.00 0.0M
2022-05-11 10.15 10.55 10.00 10.15 0.0M
2022-05-10 10.10 10.15 10.00 10.10 0.0M
2022-05-09 10.20 10.20 10.00 10.20 0.0M
2022-05-06 10.20 10.20 10.15 10.20 0.0M
2022-05-05 10.20 10.40 10.15 10.30 0.0M
2022-05-04 10.20 10.20 10.10 10.15 0.0M
2022-05-03 10.15 10.25 10.15 10.20 0.0M
2022-04-29 10.25 10.25 10.20 10.20 0.0M
2022-04-28 10.15 10.25 10.05 10.20 0.0M
2022-04-27 10.40 10.40 10.00 10.15 0.0M
2022-04-26 10.40 10.55 10.40 10.50 0.0M
2022-04-25 10.45 10.45 10.30 10.40 0.0M
2022-04-22 10.35 10.95 10.35 10.55 0.0M
2022-04-21 10.35 10.45 10.30 10.40 0.0M
2022-04-20 10.40 10.55 10.35 10.35 0.0M
2022-04-19 10.40 10.45 10.35 10.35 0.0M
2022-04-18 10.35 10.40 10.35 10.40 0.0M
2022-04-15 10.40 10.40 10.30 10.40 0.0M
2022-04-14 10.40 10.55 10.30 10.40 0.0M
2022-04-13 10.25 10.50 10.20 10.40 0.0M
2022-04-12 10.20 10.25 10.10 10.25 0.0M
2022-04-11 10.20 10.50 10.05 10.25 0.0M
2022-04-08 10.10 10.25 10.10 10.10 0.0M
2022-04-07 10.30 10.30 10.10 10.10 0.0M
2022-04-06 10.25 10.60 10.25 10.40 0.0M
2022-04-01 10.20 10.45 10.20 10.30 0.0M
2022-03-31 10.25 10.30 10.20 10.20 0.0M
2022-03-30 10.25 10.45 10.20 10.30 0.0M
2022-03-29 10.30 10.30 10.10 10.15 0.0M
2022-03-28 10.35 10.50 10.15 10.30 0.0M
2022-03-25 10.50 10.65 10.30 10.35 0.0M
2022-03-24 10.00 10.50 10.00 10.35 0.0M
2022-03-23 10.05 10.05 9.96 9.99 0.0M
2022-03-22 9.93 10.05 9.93 10.05 0.0M
2022-03-21 10.05 10.10 10.05 10.05 0.0M
2022-03-18 10.10 10.10 10.00 10.10 0.0M
2022-03-17 10.05 10.10 10.00 10.10 0.0M
2022-03-16 10.00 10.10 9.95 10.05 0.0M
2022-03-15 9.95 9.95 9.85 9.92 0.0M
2022-03-14 10.00 10.00 9.94 9.94 0.0M
2022-03-11 10.00 10.05 9.93 9.97 0.0M
2022-03-10 10.00 10.10 9.99 10.05 0.0M
2022-03-09 9.88 9.97 9.87 9.95 0.0M
2022-03-08 9.80 9.99 9.80 9.87 0.0M
2022-03-07 10.00 10.00 9.84 9.95 0.0M
2022-03-04 10.20 10.20 10.10 10.15 0.0M
2022-03-03 10.30 10.35 10.20 10.20 0.0M
2022-03-02 10.30 10.30 10.15 10.25 0.0M
2022-03-01 10.30 10.35 10.25 10.35 0.0M
2022-02-25 10.30 10.30 10.15 10.25 0.0M
2022-02-24 10.35 10.35 10.20 10.30 0.0M
2022-02-23 10.45 10.60 10.35 10.45 0.0M
2022-02-22 10.55 10.55 10.20 10.35 0.0M
2022-02-21 10.50 10.65 10.45 10.50 0.0M
2022-02-18 10.45 10.60 10.45 10.60 0.0M
2022-02-17 10.55 10.60 10.40 10.45 0.0M
2022-02-16 10.30 10.70 10.25 10.55 0.0M
2022-02-15 10.45 10.45 10.20 10.25 0.0M
2022-02-14 10.40 10.50 10.35 10.40 0.0M
2022-02-11 10.40 10.50 10.40 10.50 0.0M
2022-02-10 10.70 10.70 10.50 10.55 0.0M
2022-02-09 10.40 10.75 10.35 10.70 0.0M
2022-02-08 10.35 10.40 10.30 10.35 0.0M
2022-02-07 10.15 10.50 10.05 10.30 0.0M
2022-01-26 10.05 10.10 9.99 10.00 0.0M
2022-01-25 10.15 10.15 10.00 10.00 0.0M
2022-01-24 10.25 10.30 10.00 10.20 0.0M
2022-01-21 10.60 10.70 10.35 10.40 0.0M
2022-01-20 10.45 10.65 10.45 10.65 0.0M
2022-01-19 10.40 10.60 10.40 10.50 0.0M
2022-01-18 10.55 10.65 10.40 10.45 0.0M
2022-01-17 10.50 10.50 10.35 10.45 0.0M
2022-01-14 10.60 10.70 10.35 10.45 0.0M
2022-01-13 10.75 10.75 10.60 10.60 0.0M
2022-01-12 10.45 10.95 10.45 10.60 0.0M
2022-01-11 10.70 10.70 10.40 10.45 0.0M
2022-01-10 11.15 11.15 10.65 10.80 0.0M
2022-01-07 11.30 11.30 11.00 11.05 0.0M
2022-01-06 11.25 11.35 11.20 11.30 0.0M
2022-01-05 11.55 11.55 11.30 11.35 0.0M
2022-01-04 11.50 11.55 11.50 11.50 0.0M
2022-01-03 11.75 11.75 11.50 11.50 0.0M