慕康生医

5398
🏛️ 中国台湾 →
20.10
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
2025-09-26 20.15 20.30 19.95 20.10 0.2M
2025-09-25 19.95 20.30 19.90 19.90 0.1M
2025-09-24 19.95 20.00 19.90 19.95 0.0M
2025-09-23 20.30 20.30 19.80 19.90 0.1M
2025-09-22 20.45 20.60 20.30 20.30 0.1M
2025-09-19 20.75 20.75 20.20 20.25 0.1M
2025-09-18 20.75 22.30 20.75 20.75 0.2M
2025-09-17 20.65 20.65 20.20 20.30 0.0M
2025-09-16 20.30 20.30 20.25 20.30 0.0M
2025-09-15 20.25 20.45 20.25 20.25 0.1M
2025-09-12 20.35 20.50 20.20 20.20 0.0M
2025-09-11 20.45 20.45 20.20 20.35 0.0M
2025-09-10 20.65 20.65 20.30 20.40 0.1M
2025-09-09 20.55 20.65 20.55 20.55 0.0M
2025-09-08 20.60 20.65 20.25 20.55 0.0M
2025-09-05 20.60 20.80 20.45 20.45 0.0M
2025-09-04 20.70 20.95 20.45 20.45 0.1M
2025-09-03 20.90 20.90 20.70 20.70 0.0M
2025-09-02 20.95 20.95 20.80 20.90 0.0M
2025-09-01 21.00 21.00 20.80 20.80 0.0M
2025-08-29 22.00 22.10 21.40 21.40 0.1M
2025-08-28 21.50 22.40 21.20 22.40 0.2M
2025-08-27 21.80 21.85 21.40 21.85 0.1M
2025-08-26 20.50 21.80 20.50 21.80 0.2M
2025-08-25 20.30 20.90 20.30 20.70 0.0M
2025-08-22 20.70 20.70 20.05 20.30 0.0M
2025-08-21 20.45 20.55 20.30 20.35 0.0M
2025-08-20 20.65 20.70 20.30 20.55 0.0M
2025-08-19 20.30 20.75 20.00 20.65 0.0M
2025-08-18 20.40 20.55 20.30 20.40 0.1M
2025-08-15 20.45 20.95 20.35 20.50 0.1M
2025-08-14 20.30 20.30 20.30 20.30 0.0M
2025-08-13 20.90 21.05 20.10 20.30 0.2M
2025-08-12 22.00 22.00 20.85 20.85 0.1M
2025-08-11 21.60 21.70 21.50 21.50 0.0M
2025-08-08 21.70 21.70 21.50 21.50 0.0M
2025-08-07 21.50 21.70 21.25 21.70 0.0M
2025-08-06 21.70 21.70 21.55 21.55 0.0M
2025-08-05 21.70 21.95 21.70 21.85 0.0M
2025-08-04 21.75 21.90 21.55 21.70 0.0M
2025-08-01 22.70 22.75 22.20 22.45 0.0M
2025-07-31 23.05 23.20 22.75 22.75 0.1M
2025-07-30 23.40 23.40 22.85 22.90 0.1M
2025-07-29 22.50 23.60 22.50 22.75 0.4M
2025-07-28 22.45 23.00 21.35 22.50 0.1M
2025-07-25 21.50 22.00 21.50 21.70 0.0M
2025-07-24 22.25 22.30 21.60 21.65 0.1M
2025-07-23 22.30 22.80 22.15 22.40 0.1M
2025-07-22 21.00 22.70 21.00 22.35 0.2M
2025-07-21 20.80 21.20 20.30 20.65 0.1M
2025-07-18 21.60 21.60 21.15 21.20 0.0M
2025-07-17 22.20 22.45 21.60 21.60 0.1M
2025-07-16 21.80 22.45 21.65 21.65 0.1M
2025-07-15 21.00 21.60 20.60 21.60 0.1M
2025-07-14 20.30 20.55 19.90 20.35 0.1M
2025-07-11 20.35 20.65 20.25 20.30 0.1M
2025-07-10 20.75 21.35 20.65 21.00 0.1M
2025-07-09 21.95 22.10 20.75 20.75 0.1M
2025-07-08 22.45 22.45 21.75 21.95 0.1M
2025-07-07 22.90 23.00 22.40 22.45 0.2M
2025-07-04 22.90 23.05 22.70 23.05 0.2M
2025-07-03 22.90 23.00 22.70 23.00 0.1M
2025-07-02 22.70 23.00 22.60 23.00 0.2M
2025-07-01 23.40 23.45 22.70 22.85 0.1M
2025-06-30 23.45 23.50 22.80 23.15 0.4M
2025-06-27 22.95 23.00 22.65 23.00 0.4M
2025-06-26 22.50 22.80 22.50 22.70 0.3M
2025-06-25 22.10 22.70 21.85 22.40 1.2M
2025-06-24 22.00 22.25 21.80 22.20 0.1M
2025-06-23 21.35 22.25 21.35 22.15 0.5M
2025-06-20 21.80 22.00 21.55 21.90 0.4M
2025-06-19 21.50 21.55 21.40 21.55 0.0M
2025-06-18 21.50 21.60 21.35 21.50 0.1M
2025-06-17 21.45 21.70 21.15 21.50 0.2M
2025-06-16 21.55 21.55 20.60 21.50 0.1M
2025-06-13 22.25 22.40 21.50 21.50 0.1M
2025-06-12 22.35 22.55 22.25 22.45 0.1M
2025-06-11 22.45 22.90 21.60 22.40 0.3M
2025-06-10 22.50 22.70 22.20 22.40 0.1M
2025-06-09 22.60 23.05 22.60 22.80 0.1M
2025-06-06 22.30 22.65 22.05 22.60 0.4M
2025-06-05 22.60 22.60 21.95 22.50 0.2M
2025-06-04 23.00 23.10 22.30 22.60 0.2M
2025-06-03 22.65 23.40 22.65 22.85 0.4M
2025-06-02 22.00 22.75 21.85 22.65 0.3M
2025-05-29 21.50 22.45 21.50 21.80 0.3M
2025-05-28 21.60 21.60 21.30 21.30 0.2M
2025-05-27 21.30 21.40 21.30 21.40 0.1M
2025-05-26 20.90 21.45 20.75 21.30 0.3M
2025-05-23 20.75 20.90 20.70 20.85 0.2M
2025-05-22 20.70 20.70 20.55 20.65 0.1M
2025-05-21 20.65 20.65 20.35 20.60 0.2M
2025-05-20 20.60 20.60 20.45 20.50 0.2M
2025-05-19 19.90 20.40 19.85 20.40 0.1M
2025-05-16 19.90 20.10 19.90 20.00 0.1M
2025-05-15 19.85 19.90 19.40 19.90 0.3M
2025-05-14 20.00 20.00 19.60 19.75 0.2M
2025-05-13 19.60 19.95 19.60 19.65 0.1M
2025-05-12 19.55 19.60 19.40 19.60 0.6M
2025-05-09 19.45 19.55 19.35 19.55 0.1M
2025-05-08 19.35 19.45 19.05 19.45 0.1M
2025-05-07 19.25 19.35 19.05 19.35 0.2M
2025-05-06 19.10 19.10 18.90 19.10 0.3M
2025-05-05 18.90 19.05 18.65 19.05 0.1M
2025-05-02 18.55 19.10 18.25 18.90 0.1M
2025-04-30 17.95 18.15 17.95 18.05 0.5M
2025-04-29 18.00 18.00 17.75 17.85 0.1M
2025-04-28 17.80 18.15 17.75 17.75 0.0M
2025-04-25 17.20 17.80 16.90 17.80 0.1M
2025-04-24 17.20 17.20 16.90 16.90 0.0M
2025-04-23 16.70 18.20 16.70 17.15 0.1M
2025-04-22 16.10 16.85 16.10 16.70 0.1M
2025-04-21 17.30 17.30 16.10 16.10 0.2M
2025-04-18 16.85 17.40 16.80 17.40 0.1M
2025-04-17 16.65 16.90 16.65 16.90 0.0M
2025-04-16 16.45 16.85 16.45 16.85 0.1M
2025-04-15 15.50 16.60 15.50 16.60 0.1M
2025-04-14 15.95 16.45 15.35 15.35 0.2M
2025-04-11 15.50 15.95 14.95 15.95 0.2M
2025-04-10 15.10 15.75 15.10 15.75 0.2M
2025-04-09 14.45 15.10 14.20 14.35 0.2M
2025-04-08 14.05 15.05 14.05 14.45 0.5M
2025-04-07 15.60 15.60 15.60 15.60 0.3M
2025-04-02 17.35 17.55 17.30 17.30 0.0M
2025-04-01 16.90 17.60 16.90 17.35 0.1M
2025-03-31 16.85 17.10 16.65 16.85 0.2M
2025-03-28 17.85 17.90 17.40 17.50 0.2M
2025-03-27 18.35 18.35 17.90 18.05 0.1M
2025-03-26 18.30 18.75 17.90 18.40 0.3M
2025-03-25 18.50 18.70 18.25 18.25 0.1M
2025-03-24 18.70 18.70 18.50 18.50 0.0M
2025-03-21 18.80 18.90 18.70 18.75 0.0M
2025-03-20 18.90 18.90 18.70 18.85 0.0M
2025-03-19 18.80 18.95 18.70 18.70 0.0M
2025-03-18 18.85 19.05 18.75 18.75 0.1M
2025-03-17 19.10 19.15 18.80 18.85 0.1M
2025-03-14 18.80 19.25 18.75 19.25 0.1M
2025-03-13 19.05 19.20 18.75 18.80 0.1M
2025-03-12 19.20 19.20 18.80 19.20 0.1M
2025-03-11 18.90 19.15 18.40 19.15 0.3M
2025-03-10 18.85 19.00 18.65 18.90 0.1M
2025-03-07 18.95 19.00 18.70 18.80 0.1M
2025-03-06 19.20 19.45 19.00 19.00 0.2M
2025-03-05 19.00 20.05 19.00 19.00 0.6M
2025-03-04 18.75 19.10 18.70 18.90 0.1M
2025-03-03 18.60 19.45 18.55 18.90 0.5M
2025-02-27 19.45 19.90 18.55 18.55 0.0M
2025-02-26 17.80 19.45 17.70 19.45 0.0M
2025-02-25 18.10 18.35 17.70 17.70 0.0M
2025-02-24 18.10 18.50 17.70 18.00 0.0M
2025-02-21 17.40 18.30 17.20 18.10 0.0M
2025-02-20 17.25 17.40 17.20 17.20 0.0M
2025-02-19 17.30 17.35 17.20 17.20 0.0M
2025-02-18 17.15 17.40 17.05 17.40 0.0M
2025-02-17 17.20 17.30 17.15 17.20 0.0M
2025-02-14 17.20 17.20 16.85 17.10 0.0M
2025-02-13 16.70 17.30 16.70 17.25 0.0M
2025-02-12 16.90 17.10 16.90 16.95 0.0M
2025-02-11 17.75 17.75 16.60 16.90 0.0M
2025-02-10 18.20 18.20 17.95 18.00 0.0M
2025-02-07 18.30 18.40 18.10 18.35 0.0M
2025-02-06 17.60 18.20 17.60 18.05 0.0M
2025-02-05 17.35 17.65 17.30 17.60 0.0M
2025-02-04 17.35 17.45 17.25 17.35 0.0M
2025-02-03 17.80 17.80 17.35 17.35 0.0M
2025-01-22 17.55 17.70 17.50 17.55 0.0M
2025-01-21 17.50 17.65 17.45 17.55 0.0M
2025-01-20 17.35 17.70 17.35 17.60 0.0M
2025-01-17 17.60 17.60 17.25 17.35 0.0M
2025-01-16 17.80 18.00 17.55 17.60 0.0M
2025-01-15 18.60 18.60 17.50 17.65 0.0M
2025-01-14 18.60 18.65 18.15 18.45 0.0M
2025-01-13 19.25 19.90 18.35 18.40 0.0M
2025-01-10 20.55 20.55 20.15 20.35 0.1M
2025-01-09 20.95 21.75 20.25 20.35 0.0M
2025-01-08 20.30 20.90 20.30 20.85 0.0M
2025-01-07 20.65 20.80 20.10 20.10 0.0M
2025-01-06 20.00 21.35 20.00 20.55 0.0M
2025-01-03 20.00 20.45 20.00 20.10 0.1M
2025-01-02 19.35 20.00 19.35 20.00 0.0M