易华电

6552
🏛️ 中国台湾 →
27.90
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
2022-12-30 29.80 30.25 29.65 30.00 0.1M
2022-12-29 29.90 30.05 29.40 29.80 0.2M
2022-12-28 30.20 30.55 30.00 30.30 0.0M
2022-12-27 30.90 30.95 30.60 30.60 0.1M
2022-12-26 30.90 31.10 30.50 30.65 0.1M
2022-12-23 31.00 31.00 30.55 30.90 0.0M
2022-12-22 31.85 31.85 31.05 31.10 0.1M
2022-12-21 31.20 31.90 31.20 31.50 0.0M
2022-12-20 32.00 32.00 31.50 31.85 0.1M
2022-12-19 32.00 32.20 31.80 32.05 0.0M
2022-12-16 32.15 32.50 31.95 32.00 0.1M
2022-12-15 32.70 32.70 32.20 32.20 0.0M
2022-12-14 32.20 32.60 32.20 32.50 0.1M
2022-12-13 32.10 32.20 32.00 32.15 0.1M
2022-12-12 32.00 32.50 31.80 32.00 0.0M
2022-12-09 31.75 32.60 31.75 32.45 0.1M
2022-12-08 32.25 32.50 31.45 32.10 0.1M
2022-12-07 32.30 32.30 31.90 31.90 0.1M
2022-12-06 32.90 33.00 32.50 32.60 0.1M
2022-12-05 33.05 33.50 32.90 33.50 0.1M
2022-12-02 32.55 33.60 32.55 33.30 0.2M
2022-12-01 32.20 33.00 31.90 32.55 0.1M
2022-11-30 31.10 31.80 31.10 31.75 0.1M
2022-11-29 30.85 31.15 30.55 31.00 0.0M
2022-11-28 30.85 30.95 30.40 30.75 0.0M
2022-11-25 31.00 31.50 30.80 30.85 0.0M
2022-11-24 30.35 30.95 30.35 30.95 0.0M
2022-11-23 30.80 30.80 30.70 30.80 0.0M
2022-11-22 31.40 31.85 30.65 30.65 0.0M
2022-11-21 31.75 31.75 31.25 31.40 0.0M
2022-11-18 31.80 31.95 31.60 31.80 0.0M
2022-11-17 31.80 31.80 31.30 31.65 0.1M
2022-11-16 32.30 32.60 31.80 31.80 0.1M
2022-11-15 31.70 32.45 31.70 32.10 0.0M
2022-11-14 32.05 32.40 31.15 31.85 0.0M
2022-11-11 32.25 32.60 32.05 32.05 0.0M
2022-11-10 32.30 32.35 31.65 32.00 0.0M
2022-11-09 31.70 32.35 31.70 32.10 0.1M
2022-11-08 32.30 32.65 32.05 32.05 0.1M
2022-11-07 32.00 32.55 31.70 32.30 0.0M
2022-11-04 30.75 32.35 30.75 31.60 0.0M
2022-11-03 30.65 30.90 30.30 30.90 0.0M
2022-11-02 30.40 30.80 30.30 30.55 0.0M
2022-11-01 29.60 30.05 29.60 29.85 0.0M
2022-10-31 29.60 29.60 29.05 29.40 0.0M
2022-10-28 29.35 29.35 28.70 28.80 0.0M
2022-10-27 29.20 29.75 29.20 29.55 0.0M
2022-10-26 28.80 29.60 28.80 29.20 0.1M
2022-10-25 29.10 29.10 28.55 28.80 0.0M
2022-10-24 28.45 29.35 28.45 29.05 0.0M
2022-10-21 28.75 28.75 28.40 28.40 0.0M
2022-10-20 28.75 28.75 27.60 28.25 0.0M
2022-10-19 28.50 28.95 28.50 28.75 0.0M
2022-10-18 28.50 28.85 27.75 28.50 0.1M
2022-10-17 28.05 28.05 27.45 27.80 0.1M
2022-10-14 28.60 28.90 28.40 28.40 0.2M
2022-10-13 30.70 30.75 27.80 28.00 0.2M
2022-10-12 30.80 30.85 30.20 30.70 0.0M
2022-10-11 32.75 32.75 30.70 31.10 0.1M
2022-10-07 32.50 32.85 32.45 32.75 0.0M
2022-10-06 33.50 33.50 32.60 32.85 0.1M
2022-10-05 33.20 33.75 33.20 33.20 0.0M
2022-10-04 32.75 33.40 32.75 33.20 0.1M
2022-10-03 32.40 32.95 32.40 32.70 0.0M
2022-09-30 32.50 33.00 31.70 32.80 0.1M
2022-09-29 33.00 33.20 32.60 32.70 0.1M
2022-09-28 33.60 33.80 32.35 32.40 0.1M
2022-09-27 33.15 33.60 33.00 33.60 0.0M
2022-09-26 34.25 34.25 32.80 33.10 0.1M
2022-09-23 35.40 35.50 34.65 34.85 0.0M
2022-09-22 35.60 35.60 34.50 35.00 0.1M
2022-09-21 36.65 37.25 35.50 35.70 0.1M
2022-09-20 37.25 37.25 36.55 36.80 0.0M
2022-09-19 37.95 37.95 36.55 36.90 0.0M
2022-09-16 37.20 37.35 37.15 37.15 0.0M
2022-09-15 37.10 38.05 37.10 37.55 0.0M
2022-09-14 36.80 37.45 36.80 37.40 0.0M
2022-09-13 38.10 38.10 37.80 37.80 0.0M
2022-09-12 37.95 38.45 37.85 38.20 0.0M
2022-09-08 37.60 38.00 37.60 37.70 0.1M
2022-09-07 38.70 38.70 37.55 37.80 0.1M
2022-09-06 39.30 39.40 38.75 38.85 0.1M
2022-09-05 41.95 42.00 41.00 41.30 0.1M
2022-09-02 42.25 42.65 41.80 41.90 0.1M
2022-09-01 42.25 42.25 41.55 41.55 0.1M
2022-08-31 41.85 42.35 41.70 42.35 0.1M
2022-08-30 40.95 41.65 40.85 41.55 0.1M
2022-08-29 40.90 41.00 40.45 40.80 0.0M
2022-08-26 40.80 41.35 40.70 41.35 0.1M
2022-08-25 40.35 40.90 40.30 40.60 0.1M
2022-08-24 40.70 40.70 40.00 40.35 0.0M
2022-08-23 39.75 40.05 39.75 40.05 0.0M
2022-08-22 40.10 40.40 40.00 40.00 0.1M
2022-08-19 40.10 40.75 40.10 40.35 0.1M
2022-08-18 39.70 40.35 39.70 40.25 0.0M
2022-08-17 40.25 40.25 40.00 40.20 0.1M
2022-08-16 40.50 40.70 40.30 40.30 0.0M
2022-08-15 39.45 41.00 39.45 40.50 0.1M
2022-08-12 39.30 39.30 39.05 39.25 0.0M
2022-08-11 38.80 39.30 38.65 39.20 0.1M
2022-08-10 38.70 38.70 38.50 38.70 0.0M
2022-08-09 38.80 39.10 38.70 38.70 0.0M
2022-08-08 39.75 39.75 38.70 38.80 0.0M
2022-08-05 39.10 39.15 38.60 39.00 0.0M
2022-08-04 39.10 39.10 38.10 38.20 0.0M
2022-08-03 40.50 40.50 39.10 39.10 0.0M
2022-08-02 39.60 39.70 39.35 39.55 0.0M
2022-08-01 40.00 40.00 39.50 39.80 0.0M
2022-07-29 40.10 40.10 39.80 39.95 0.0M
2022-07-28 39.80 40.10 39.60 39.70 0.0M
2022-07-27 39.50 40.15 39.40 40.00 0.0M
2022-07-26 39.50 40.30 39.30 40.30 0.0M
2022-07-25 39.35 39.55 39.35 39.45 0.0M
2022-07-22 40.20 40.20 39.80 39.95 0.0M
2022-07-21 39.50 39.95 39.35 39.95 0.0M
2022-07-20 39.50 40.50 39.00 39.50 0.0M
2022-07-19 39.20 39.40 38.80 39.00 0.0M
2022-07-18 39.10 39.80 39.10 39.50 0.1M
2022-07-15 37.75 41.05 37.70 39.60 0.3M
2022-07-14 36.95 37.45 36.95 37.35 0.0M
2022-07-13 37.00 37.35 36.55 36.65 0.0M
2022-07-12 37.30 37.35 36.00 36.05 0.0M
2022-07-11 38.20 38.20 37.40 37.40 0.0M
2022-07-08 37.00 38.90 36.80 38.30 0.1M
2022-07-07 36.05 36.75 35.30 36.75 0.1M
2022-07-06 37.35 37.35 35.25 36.50 0.1M
2022-07-05 38.85 38.90 37.50 38.00 0.1M
2022-07-04 38.80 38.85 37.30 38.00 0.1M
2022-07-01 39.80 39.80 37.60 38.85 0.1M
2022-06-30 41.45 41.45 39.85 39.85 0.1M
2022-06-29 41.00 41.45 40.70 41.45 0.0M
2022-06-28 42.60 42.60 41.80 42.15 0.0M
2022-06-27 42.05 42.75 42.05 42.60 0.1M
2022-06-24 41.70 42.50 41.60 41.75 0.1M
2022-06-23 41.55 42.15 41.00 41.70 0.1M
2022-06-22 43.05 43.15 41.90 42.00 0.1M
2022-06-21 42.00 43.55 42.00 43.55 0.0M
2022-06-20 44.00 44.00 42.50 42.50 0.1M
2022-06-17 44.50 44.60 43.80 43.90 0.0M
2022-06-16 45.90 45.90 44.50 44.50 0.1M
2022-06-15 45.05 45.95 45.00 45.50 0.1M
2022-06-14 44.75 45.00 44.70 45.00 0.0M
2022-06-13 44.45 45.20 44.45 44.90 0.1M
2022-06-10 46.35 46.55 46.15 46.40 0.0M
2022-06-09 47.25 47.50 46.95 46.95 0.0M
2022-06-08 47.50 47.75 47.40 47.50 0.0M
2022-06-07 47.25 47.55 47.05 47.50 0.0M
2022-06-06 47.70 47.80 47.15 47.55 0.0M
2022-06-02 47.50 47.85 47.50 47.65 0.0M
2022-06-01 47.80 47.95 47.25 47.50 0.0M
2022-05-31 47.50 47.85 47.50 47.85 0.0M
2022-05-30 47.90 47.95 47.20 47.50 0.0M
2022-05-27 47.10 47.65 47.05 47.45 0.0M
2022-05-26 47.50 47.50 47.00 47.20 0.0M
2022-05-25 46.70 47.60 46.70 47.50 0.0M
2022-05-24 47.00 47.20 46.60 46.80 0.0M
2022-05-23 46.95 47.25 46.80 46.80 0.0M
2022-05-20 45.90 46.95 45.90 46.60 0.0M
2022-05-19 44.90 45.95 44.75 45.85 0.0M
2022-05-18 45.60 46.30 45.60 45.85 0.0M
2022-05-17 44.20 45.55 44.20 45.40 0.0M
2022-05-16 44.05 44.40 43.70 44.10 0.0M
2022-05-13 43.70 43.70 43.15 43.65 0.1M
2022-05-12 44.55 44.80 43.05 43.05 0.1M
2022-05-11 44.60 44.95 44.05 44.85 0.0M
2022-05-10 44.50 45.20 44.00 45.20 0.1M
2022-05-09 45.80 45.80 44.50 44.50 0.1M
2022-05-06 46.30 46.30 45.60 45.95 0.1M
2022-05-05 46.40 46.95 46.40 46.85 0.0M
2022-05-04 46.00 46.55 45.65 46.35 0.0M
2022-05-03 45.05 45.40 45.05 45.40 0.0M
2022-04-29 46.10 46.50 45.25 45.25 0.0M
2022-04-27 46.80 46.80 45.00 45.20 0.2M
2022-04-26 48.05 48.20 47.20 47.25 0.1M
2022-04-25 48.10 48.20 47.10 47.25 0.1M
2022-04-22 48.10 48.80 48.10 48.80 0.0M
2022-04-21 48.85 49.65 48.85 49.20 0.0M
2022-04-20 49.90 49.90 49.05 49.35 0.0M
2022-04-19 48.70 49.50 48.70 49.20 0.0M
2022-04-18 48.60 49.05 48.60 48.70 0.0M
2022-04-15 48.95 49.15 48.95 49.10 0.0M
2022-04-14 49.90 49.90 49.10 49.45 0.0M
2022-04-13 48.85 49.50 48.85 49.10 0.0M
2022-04-12 48.50 49.25 47.55 48.80 0.1M
2022-04-11 50.00 50.00 48.80 48.80 0.1M
2022-04-08 50.80 51.00 50.00 50.00 0.0M
2022-04-07 51.80 51.80 49.70 49.95 0.1M
2022-04-06 51.10 51.80 50.60 50.90 0.0M
2022-04-01 52.00 52.00 51.00 51.60 0.0M
2022-03-31 51.80 51.90 51.40 51.80 0.0M
2022-03-30 51.60 52.10 51.30 51.90 0.1M
2022-03-29 52.00 52.30 51.30 51.30 0.1M
2022-03-28 51.20 52.30 50.50 51.50 0.1M
2022-03-25 51.70 51.80 51.00 51.40 0.1M
2022-03-24 51.50 52.30 51.20 51.50 0.1M
2022-03-23 51.80 51.80 50.70 51.40 0.1M
2022-03-22 50.50 50.80 50.40 50.60 0.0M
2022-03-21 51.50 51.50 50.70 50.70 0.1M
2022-03-18 50.70 50.90 50.10 50.50 0.1M
2022-03-17 50.40 50.90 50.10 50.70 0.1M
2022-03-16 49.80 50.30 49.30 49.65 0.1M
2022-03-15 49.60 49.60 48.55 48.65 0.1M
2022-03-14 50.00 50.00 49.50 49.60 0.0M
2022-03-11 50.20 50.20 49.50 50.00 0.0M
2022-03-10 49.50 50.90 49.50 50.20 0.1M
2022-03-09 48.25 49.60 48.25 49.40 0.1M
2022-03-08 48.35 50.40 48.00 48.40 0.2M
2022-03-07 50.60 50.60 48.90 49.05 0.3M
2022-03-04 50.20 51.20 50.20 51.00 0.1M
2022-03-03 51.10 51.80 51.00 51.10 0.1M
2022-03-02 50.80 51.20 50.70 50.80 0.0M
2022-03-01 50.50 51.20 50.50 50.80 0.1M
2022-02-25 50.70 50.80 50.10 50.50 0.1M
2022-02-24 51.00 51.20 50.30 50.50 0.1M
2022-02-23 51.30 51.80 51.30 51.70 0.1M
2022-02-22 52.40 52.40 51.20 51.80 0.1M
2022-02-21 52.20 52.40 51.50 52.40 0.0M
2022-02-18 52.00 52.50 52.00 52.20 0.1M
2022-02-17 52.20 52.40 51.60 52.20 0.1M
2022-02-16 52.10 52.40 51.80 52.20 0.0M
2022-02-15 51.30 51.90 51.30 51.60 0.1M
2022-02-14 50.70 52.80 50.70 51.30 0.1M
2022-02-11 52.60 52.60 51.50 52.00 0.1M
2022-02-10 53.20 53.20 52.20 52.70 0.1M
2022-02-09 52.30 53.50 52.30 52.90 0.1M
2022-02-08 51.70 52.30 51.10 52.20 0.1M
2022-02-07 50.60 51.10 50.30 51.00 0.1M
2022-01-26 50.40 51.40 49.90 50.60 0.3M
2022-01-25 51.60 51.90 50.50 50.70 0.2M
2022-01-24 52.00 52.00 51.10 51.60 0.2M
2022-01-21 53.10 53.20 52.10 52.30 0.2M
2022-01-20 53.00 53.20 52.50 53.10 0.1M
2022-01-19 53.70 53.70 52.70 53.10 0.1M
2022-01-18 53.70 54.50 53.60 53.70 0.1M
2022-01-17 52.80 53.90 52.50 53.70 0.1M
2022-01-14 52.90 52.90 51.80 52.60 0.2M
2022-01-13 52.30 53.30 52.30 52.90 0.1M
2022-01-12 53.50 53.70 52.70 52.90 0.1M
2022-01-11 54.20 54.20 53.10 53.40 0.1M
2022-01-10 53.70 54.20 53.40 53.70 0.1M
2022-01-07 54.50 54.80 53.30 54.00 0.2M
2022-01-06 55.10 55.10 54.20 54.40 0.2M
2022-01-05 55.70 56.10 55.00 55.10 0.2M
2022-01-04 55.90 56.40 55.60 55.70 0.2M
2022-01-03 56.60 56.60 55.30 55.90 0.2M