锦明实

3230
🏛️ 中国台湾 →
52.90
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 56.00 56.00 52.70 52.90 0.9M
2025-09-25 57.20 58.30 55.90 55.90 0.9M
2025-09-24 58.90 59.50 57.30 57.90 0.8M
2025-09-23 59.50 60.30 57.70 59.10 1.0M
2025-09-22 60.40 61.20 58.70 59.40 1.3M
2025-09-19 64.10 64.50 59.30 60.00 2.4M
2025-09-18 63.80 65.10 62.30 63.50 3.8M
2025-09-17 61.70 64.10 60.60 62.60 6.7M
2025-09-16 56.50 58.70 55.60 58.30 1.8M
2025-09-15 61.30 62.20 55.80 56.00 4.2M
2025-09-12 66.10 66.10 61.30 62.00 3.2M
2025-09-11 66.10 66.60 64.40 64.90 2.9M
2025-09-10 65.30 67.30 64.30 65.80 5.2M
2025-09-09 65.60 67.80 63.20 66.00 14.1M
2025-09-08 59.50 63.00 56.10 63.00 6.0M
2025-09-05 58.00 58.80 56.50 57.30 2.9M
2025-09-04 58.00 61.30 55.90 57.50 8.9M
2025-09-03 53.40 56.50 51.70 56.50 2.5M
2025-09-02 51.50 54.00 50.30 51.40 2.0M
2025-09-01 56.00 56.40 49.60 50.00 4.0M
2025-08-29 48.25 52.10 47.65 52.10 1.9M
2025-08-28 47.45 49.75 47.45 47.45 1.7M
2025-08-27 46.40 47.65 45.50 47.65 1.5M
2025-08-26 48.10 48.95 46.30 46.30 1.9M
2025-08-25 48.55 49.35 45.25 48.00 3.6M
2025-08-22 51.20 52.20 48.45 48.45 2.0M
2025-08-21 51.10 52.50 51.00 51.20 0.9M
2025-08-20 53.10 54.00 49.80 51.40 2.4M
2025-08-19 57.20 57.70 53.40 54.10 2.6M
2025-08-18 58.40 59.50 55.40 57.60 2.7M
2025-08-15 56.60 58.90 55.90 58.50 3.2M
2025-08-14 56.60 58.00 56.20 57.70 1.5M
2025-08-13 57.00 57.80 55.50 55.80 1.7M
2025-08-12 53.00 55.00 53.00 54.90 1.5M
2025-08-11 50.00 52.50 50.00 52.40 1.3M
2025-08-08 51.00 52.80 50.00 50.50 0.6M
2025-08-07 50.90 51.10 48.55 51.10 1.4M
2025-08-06 52.50 53.00 50.80 50.80 1.5M
2025-08-05 50.90 52.30 49.70 51.50 2.0M
2025-08-04 49.50 49.80 48.25 49.70 1.3M
2025-08-01 47.30 49.55 46.55 49.30 1.4M
2025-07-31 47.50 51.00 47.50 48.30 12.3M
2025-07-30 43.15 46.55 42.80 46.55 11.1M
2025-07-29 39.60 43.20 39.60 42.35 7.8M
2025-07-28 36.20 39.30 36.15 39.30 3.9M
2025-07-25 35.25 36.70 33.55 35.75 4.1M
2025-07-24 31.85 34.95 31.85 34.95 1.7M
2025-07-23 31.65 31.95 30.95 31.80 0.2M
2025-07-22 31.70 31.95 30.10 31.30 0.4M
2025-07-21 31.60 31.95 31.50 31.60 0.2M
2025-07-18 31.80 32.15 31.50 31.60 0.2M
2025-07-17 31.60 31.80 31.40 31.55 0.1M
2025-07-16 31.45 32.20 31.40 31.40 0.1M
2025-07-15 31.20 31.50 30.35 31.45 0.4M
2025-07-14 31.15 31.15 30.75 30.80 0.1M
2025-07-11 31.55 31.55 30.85 31.00 0.1M
2025-07-10 31.85 32.15 31.15 31.15 0.2M
2025-07-09 31.65 32.50 31.60 32.25 0.2M
2025-07-08 31.00 32.30 30.40 32.05 0.3M
2025-07-07 31.90 31.90 31.00 31.00 0.2M
2025-07-04 32.80 33.00 31.60 32.20 0.4M
2025-07-03 32.00 32.90 31.80 32.75 0.2M
2025-07-02 32.15 33.20 31.85 31.95 0.2M
2025-07-01 32.20 33.65 32.20 32.40 0.4M
2025-06-30 33.30 33.55 32.10 32.10 0.3M
2025-06-27 32.40 33.60 31.55 33.25 0.6M
2025-06-26 31.70 32.05 31.70 31.80 0.1M
2025-06-25 32.95 33.00 31.50 31.50 0.3M
2025-06-24 31.80 33.05 31.80 32.95 0.4M
2025-06-23 30.80 31.80 30.20 31.60 0.4M
2025-06-20 32.15 32.40 31.15 31.20 0.3M
2025-06-19 33.00 33.00 31.60 32.30 0.4M
2025-06-18 33.35 34.15 32.30 32.50 0.4M
2025-06-17 33.40 35.35 32.75 33.20 1.3M
2025-06-16 31.45 32.15 31.45 32.15 0.2M
2025-06-13 33.30 33.30 31.40 31.45 0.5M
2025-06-12 33.35 33.35 32.45 32.95 0.2M
2025-06-11 33.80 33.80 32.30 32.80 0.3M
2025-06-10 32.10 33.45 32.05 33.20 0.6M
2025-06-09 33.05 33.05 31.75 32.10 0.8M
2025-06-06 34.00 34.00 32.50 33.00 0.7M
2025-06-05 33.65 34.50 33.40 33.85 0.4M
2025-06-04 33.40 34.10 33.35 33.50 0.8M
2025-06-03 34.70 34.70 33.00 33.10 0.3M
2025-06-02 34.95 34.95 33.30 34.00 0.6M
2025-05-29 35.30 35.70 34.00 34.45 1.0M
2025-05-28 36.70 36.70 35.10 35.20 0.5M
2025-05-27 36.20 37.75 35.85 36.05 0.8M
2025-05-26 37.05 37.05 35.55 36.20 0.6M
2025-05-23 37.25 37.50 37.00 37.05 0.3M
2025-05-22 38.20 38.20 37.15 37.30 0.3M
2025-05-21 37.50 38.20 37.00 37.80 0.4M
2025-05-20 39.20 39.30 37.50 37.50 0.6M
2025-05-19 39.75 39.75 38.95 38.95 0.2M
2025-05-16 39.90 39.90 39.20 39.45 0.2M
2025-05-15 40.10 40.80 39.10 39.25 0.6M
2025-05-14 39.90 40.80 39.75 39.95 0.6M
2025-05-13 41.00 41.00 39.50 39.50 0.6M
2025-05-12 40.35 40.60 40.00 40.00 0.4M
2025-05-09 41.40 41.50 39.95 40.10 0.9M
2025-05-08 40.85 41.65 40.50 41.10 1.2M
2025-05-07 39.90 40.75 39.50 39.95 0.8M
2025-05-06 40.10 41.40 39.50 39.50 1.2M
2025-05-05 40.45 40.45 38.05 40.00 1.1M
2025-05-02 40.70 41.60 40.10 40.20 0.7M
2025-04-30 40.70 41.55 40.15 40.35 0.5M
2025-04-29 40.10 41.50 39.85 40.70 0.8M
2025-04-28 39.20 40.50 39.20 40.10 0.5M
2025-04-25 39.25 40.20 38.95 39.00 0.5M
2025-04-24 39.50 40.45 38.55 38.65 0.5M
2025-04-23 40.05 40.95 39.10 39.10 0.6M
2025-04-22 38.50 40.00 38.50 39.00 0.3M
2025-04-21 41.80 41.80 39.70 40.00 0.9M
2025-04-18 41.15 42.15 40.60 41.40 1.3M
2025-04-17 39.85 41.45 39.30 40.60 1.1M
2025-04-16 41.00 42.30 39.50 39.50 1.8M
2025-04-15 38.75 40.50 38.45 40.30 1.3M
2025-04-14 37.90 38.80 37.15 37.90 1.7M
2025-04-11 38.30 38.75 36.85 37.35 1.6M
2025-04-10 40.35 40.90 39.90 40.90 2.3M
2025-04-09 37.50 39.00 37.20 37.20 1.9M
2025-04-08 41.30 41.85 41.30 41.30 2.4M
2025-04-07 45.85 45.85 45.85 45.85 0.2M
2025-04-02 52.40 53.00 50.90 50.90 1.5M
2025-04-01 49.95 53.70 49.15 52.50 2.9M
2025-03-31 51.20 51.20 48.05 48.85 3.3M
2025-03-28 50.30 53.00 50.30 51.90 3.4M
2025-03-27 51.70 53.00 50.70 50.70 2.7M
2025-03-26 57.70 58.10 52.40 52.70 6.1M
2025-03-25 60.50 61.90 56.70 56.90 24.6M
2025-03-24 55.90 58.80 55.30 58.80 0.0M
2025-03-21 52.50 54.00 51.30 53.50 0.0M
2025-03-20 51.90 52.40 51.50 51.90 0.0M
2025-03-19 50.80 52.70 50.80 51.90 2.1M
2025-03-18 51.00 51.60 50.30 50.80 0.6M
2025-03-17 50.50 51.10 49.95 50.00 0.5M
2025-03-14 51.70 52.20 50.50 50.50 0.7M
2025-03-13 51.40 52.60 51.10 51.60 1.3M
2025-03-12 50.20 51.00 49.95 50.70 0.4M
2025-03-11 50.50 50.50 48.05 50.20 0.6M
2025-03-10 50.50 51.20 49.95 50.60 0.5M
2025-03-07 52.00 52.30 50.20 50.20 0.6M
2025-03-06 51.60 52.20 50.80 51.70 0.6M
2025-03-05 50.80 52.90 50.50 51.00 1.3M
2025-03-04 49.00 50.80 47.15 50.70 1.2M
2025-03-03 51.00 51.60 49.50 49.50 1.0M
2025-02-27 51.00 51.80 50.80 51.00 0.0M
2025-02-26 50.20 51.50 50.20 51.00 0.0M
2025-02-25 52.50 52.50 50.60 50.60 0.0M
2025-02-24 53.40 53.70 52.20 52.40 0.0M
2025-02-21 53.40 55.90 52.00 53.40 0.0M
2025-02-20 52.40 53.40 51.70 53.00 0.0M
2025-02-19 54.50 54.50 52.30 52.40 0.0M
2025-02-18 55.50 55.50 53.90 54.00 0.0M
2025-02-17 56.20 57.50 54.70 54.90 0.0M
2025-02-14 54.70 55.50 53.40 55.10 0.0M
2025-02-13 54.10 55.80 54.00 54.00 0.0M
2025-02-12 55.40 55.90 52.80 54.10 0.0M
2025-02-11 55.10 55.80 54.10 55.00 0.0M
2025-02-10 55.50 56.30 54.30 54.70 0.0M
2025-02-07 57.00 58.20 55.70 55.70 0.0M
2025-02-06 58.10 61.50 56.40 56.90 0.0M
2025-02-05 53.90 59.20 53.90 58.60 0.0M
2025-02-04 53.70 55.00 52.80 53.90 0.0M
2025-02-03 53.00 54.50 52.10 53.50 0.0M
2025-01-22 55.80 56.10 54.50 54.70 0.0M
2025-01-21 56.00 56.40 55.30 55.50 0.0M
2025-01-20 55.90 56.00 54.70 56.00 0.0M
2025-01-17 56.50 58.00 55.30 55.40 0.0M
2025-01-16 54.40 57.20 54.00 55.60 0.0M
2025-01-15 53.50 55.50 52.70 53.00 0.0M
2025-01-14 52.60 54.10 51.30 53.50 0.0M
2025-01-13 53.30 53.90 50.00 52.10 0.0M
2025-01-10 54.90 55.40 53.30 53.80 0.9M
2025-01-09 57.20 57.30 53.30 53.90 0.0M
2025-01-08 57.50 58.90 56.80 57.20 0.0M
2025-01-07 59.60 59.60 56.50 56.90 0.0M
2025-01-06 59.50 59.90 58.50 59.10 0.0M
2025-01-03 60.60 61.90 58.30 58.80 3.5M
2025-01-02 61.50 62.60 58.90 59.70 0.0M