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
2024-12-31 37.50 37.50 36.55 36.55 0.0M
2024-12-30 37.00 37.00 36.70 36.70 0.0M
2024-12-27 37.60 38.10 37.40 37.40 0.0M
2024-12-26 38.35 38.35 37.30 37.60 0.0M
2024-12-25 37.35 38.55 37.15 38.35 0.1M
2024-12-24 37.00 37.35 36.60 37.10 0.0M
2024-12-23 37.00 37.70 36.40 36.85 0.1M
2024-12-20 37.00 37.15 36.35 36.85 0.1M
2024-12-19 37.00 37.75 36.80 37.00 0.1M
2024-12-18 36.95 37.95 36.95 37.75 0.0M
2024-12-17 37.40 37.40 36.70 36.90 0.0M
2024-12-16 36.15 38.00 36.15 36.85 0.0M
2024-12-13 37.55 37.65 36.65 37.05 0.1M
2024-12-12 38.05 38.30 37.25 37.55 0.1M
2024-12-11 38.10 38.70 38.10 38.25 0.0M
2024-12-10 39.45 39.45 38.45 38.50 0.0M
2024-12-09 38.55 39.75 38.55 38.80 0.0M
2024-12-06 40.00 40.00 39.25 39.60 0.0M
2024-12-05 41.20 41.50 40.25 40.25 0.1M
2024-12-04 39.40 41.80 39.40 41.00 0.2M
2024-12-03 39.55 39.55 38.50 39.45 0.0M
2024-12-02 37.85 39.05 37.85 38.60 0.0M
2024-11-29 39.85 39.85 38.55 38.90 0.0M
2024-11-28 40.10 40.10 37.85 38.60 0.1M
2024-11-27 39.90 39.90 38.90 39.00 0.0M
2024-11-26 40.00 40.20 39.70 39.95 0.0M
2024-11-25 39.90 40.20 39.65 40.20 0.1M
2024-11-22 39.45 39.60 39.15 39.30 0.0M
2024-11-21 38.45 39.10 38.40 39.10 0.0M
2024-11-20 38.60 38.65 38.05 38.30 0.1M
2024-11-19 39.30 39.30 38.30 38.60 0.1M
2024-11-18 38.40 38.65 37.55 37.95 0.1M
2024-11-15 38.55 39.30 38.25 38.40 0.2M
2024-11-14 40.00 40.00 38.40 38.55 0.1M
2024-11-13 39.20 40.20 39.05 39.25 0.1M
2024-11-12 40.90 40.95 39.10 39.25 0.2M
2024-11-11 41.10 41.10 40.00 40.90 0.2M
2024-11-08 44.15 44.50 41.00 41.00 0.4M
2024-11-07 44.00 44.90 43.95 44.05 0.1M
2024-11-06 44.00 44.00 43.60 43.80 0.1M
2024-11-05 43.85 44.30 43.75 43.95 0.1M
2024-11-04 44.50 44.50 43.55 43.85 0.1M
2024-11-01 44.00 44.80 43.00 44.65 0.1M
2024-10-30 45.25 45.60 44.10 44.15 0.1M
2024-10-29 46.30 46.30 45.05 45.30 0.1M
2024-10-28 47.35 48.00 45.50 46.50 0.2M
2024-10-25 48.10 48.10 46.55 46.60 0.1M
2024-10-24 48.50 48.70 47.20 47.25 0.2M
2024-10-23 48.00 50.90 47.40 48.55 0.8M
2024-10-22 45.65 46.80 45.65 46.80 0.2M
2024-10-21 45.75 45.95 44.85 45.65 0.1M
2024-10-18 46.20 46.20 44.40 44.90 0.2M
2024-10-17 45.80 47.20 45.50 46.15 0.3M
2024-10-16 45.00 45.20 44.50 44.75 0.1M
2024-10-15 46.15 46.60 44.95 45.00 0.2M
2024-10-14 45.25 46.00 45.05 45.40 0.1M
2024-10-11 46.25 46.25 45.25 45.25 0.1M
2024-10-09 48.25 48.25 45.60 45.70 0.3M
2024-10-08 48.80 48.80 46.80 47.40 0.2M
2024-10-07 48.60 50.50 48.40 48.80 0.4M
2024-10-04 48.75 49.20 47.40 47.60 0.1M
2024-10-01 48.70 49.20 48.00 48.65 0.2M
2024-09-30 50.80 50.80 48.80 49.10 0.3M
2024-09-27 49.70 52.50 49.70 50.30 0.4M
2024-09-26 51.00 51.30 50.10 50.30 0.3M
2024-09-25 51.40 53.20 50.50 50.90 0.9M
2024-09-24 52.30 52.60 50.50 51.00 0.7M
2024-09-23 52.90 54.30 50.20 52.60 3.6M
2024-09-20 47.50 49.85 46.20 49.85 0.7M
2024-09-19 44.70 45.40 44.20 45.35 0.1M
2024-09-18 45.60 45.60 44.20 44.30 0.1M
2024-09-16 44.60 45.40 44.60 45.40 0.0M
2024-09-13 43.90 45.40 43.90 45.00 0.2M
2024-09-12 43.70 44.75 43.60 43.60 0.1M
2024-09-11 43.95 43.95 43.00 43.35 0.1M
2024-09-10 45.25 45.25 43.05 43.30 0.2M
2024-09-09 46.70 46.70 43.70 45.15 0.1M
2024-09-06 46.70 47.60 45.80 46.00 0.3M
2024-09-05 48.10 49.30 47.45 48.00 0.2M
2024-09-04 47.60 48.80 47.10 47.35 0.3M
2024-09-03 51.40 51.40 50.00 50.30 0.2M
2024-09-02 50.60 51.60 49.25 51.00 0.4M
2024-08-30 48.90 52.60 48.45 50.30 0.9M
2024-08-29 48.05 48.70 47.90 48.65 0.1M
2024-08-28 48.85 49.10 48.05 48.65 0.1M
2024-08-27 48.65 48.65 47.60 48.05 0.1M
2024-08-26 48.40 48.75 47.75 48.25 0.1M
2024-08-23 48.00 48.00 46.65 47.55 0.1M
2024-08-22 48.50 49.15 47.50 48.00 0.1M
2024-08-21 49.00 49.00 48.00 48.45 0.1M
2024-08-20 49.55 49.70 48.50 48.85 0.1M
2024-08-19 50.00 50.00 48.50 48.80 0.3M
2024-08-16 48.40 50.40 48.15 49.05 0.6M
2024-08-15 46.70 48.00 46.70 47.70 0.2M
2024-08-14 47.60 48.20 46.90 47.30 0.3M
2024-08-13 46.25 47.60 45.80 46.85 0.4M
2024-08-12 50.00 50.00 45.15 45.80 1.2M
2024-08-09 45.90 47.05 45.90 47.05 0.3M
2024-08-08 41.25 42.80 41.25 42.80 0.1M
2024-08-07 40.95 43.50 40.95 42.80 0.2M
2024-08-06 40.25 42.20 37.45 41.90 0.4M
2024-08-05 44.30 44.30 41.60 41.60 0.4M
2024-08-02 47.00 47.15 46.10 46.20 0.1M
2024-08-01 47.60 48.15 47.15 47.65 0.2M
2024-07-31 47.00 48.00 47.00 47.05 0.1M
2024-07-30 46.00 47.50 46.00 47.50 0.1M
2024-07-29 46.80 47.10 45.70 46.00 0.2M
2024-07-26 45.30 46.80 44.80 46.80 0.4M
2024-07-23 48.40 48.80 47.50 47.80 0.3M
2024-07-22 48.45 48.65 46.60 47.20 0.6M
2024-07-19 50.60 50.60 48.60 48.60 0.7M
2024-07-18 51.80 51.90 50.40 50.60 0.5M
2024-07-17 53.40 53.50 52.00 52.20 0.5M
2024-07-16 52.70 54.50 52.20 53.40 0.7M
2024-07-15 52.90 53.00 51.40 52.00 0.3M
2024-07-12 52.20 53.20 51.50 52.70 0.3M
2024-07-11 52.00 52.60 51.40 52.20 0.5M
2024-07-10 51.90 54.60 51.50 52.30 1.0M
2024-07-09 55.00 55.00 52.10 52.10 0.8M
2024-07-08 55.90 56.00 54.60 55.10 0.6M
2024-07-05 57.60 57.80 55.80 55.80 2.1M
2024-07-04 54.00 58.90 53.90 58.90 2.0M
2024-07-03 53.50 54.50 53.30 53.60 0.4M
2024-07-02 54.60 55.50 53.10 53.50 0.7M
2024-07-01 56.30 56.80 54.60 54.60 0.7M
2024-06-28 56.80 57.60 55.30 56.30 0.7M
2024-06-27 57.40 57.50 56.50 56.50 0.4M
2024-06-26 58.00 58.60 57.30 57.80 0.5M
2024-06-25 57.40 58.20 55.80 57.80 0.9M
2024-06-24 59.00 59.10 57.00 57.70 1.2M
2024-06-21 60.70 60.70 58.80 59.20 1.1M
2024-06-20 61.80 62.60 61.00 61.00 1.1M
2024-06-19 64.70 64.80 61.00 62.00 2.4M
2024-06-18 62.00 63.80 61.00 63.20 2.8M
2024-06-17 60.90 64.60 60.90 62.40 3.6M
2024-06-14 60.10 63.00 59.20 60.90 7.7M
2024-06-13 55.30 61.40 54.10 59.50 6.5M
2024-06-12 58.00 60.00 55.30 55.90 7.5M
2024-06-11 50.70 55.60 50.30 55.60 3.9M
2024-06-07 51.00 53.50 50.20 50.60 2.3M
2024-06-06 50.70 51.10 48.55 49.15 0.8M
2024-06-05 51.10 52.40 50.30 50.30 1.4M
2024-06-04 53.00 53.00 50.20 50.70 1.3M
2024-06-03 56.70 57.90 50.90 53.00 6.1M
2024-05-31 52.00 54.60 52.00 54.60 2.1M
2024-05-30 45.20 49.70 44.60 49.70 1.0M
2024-05-29 45.70 46.20 44.60 45.20 0.5M
2024-05-28 47.30 47.30 45.55 45.70 0.4M
2024-05-27 44.65 46.90 44.65 46.30 0.5M
2024-05-24 44.10 45.50 43.60 45.20 0.8M
2024-05-23 49.00 49.00 44.05 44.05 1.3M
2024-05-22 48.40 49.50 48.35 48.35 0.5M
2024-05-21 47.55 50.60 47.55 48.35 1.7M
2024-05-20 51.00 51.00 47.80 47.80 1.0M
2024-05-17 49.80 52.00 49.80 50.60 0.8M
2024-05-16 50.50 50.50 49.60 49.80 0.3M
2024-05-15 48.45 50.80 47.80 49.70 0.6M
2024-05-14 49.30 49.30 48.95 49.00 0.3M
2024-05-13 49.65 49.70 48.60 49.30 0.4M
2024-05-10 50.50 50.50 48.55 48.75 0.3M
2024-05-09 49.50 50.50 49.35 49.50 0.5M
2024-05-08 52.00 52.00 49.20 50.10 0.5M
2024-05-07 50.10 51.20 48.60 50.00 0.9M
2024-05-06 48.80 51.00 47.15 51.00 1.3M
2024-05-03 49.60 50.20 47.80 47.80 1.1M
2024-05-02 49.50 52.30 48.10 49.50 4.7M
2024-04-30 49.25 51.50 47.15 49.50 11.0M
2024-04-29 43.05 47.30 43.05 47.30 4.6M
2024-04-26 42.30 44.00 41.15 43.00 5.9M
2024-04-25 38.00 40.80 36.80 40.80 3.2M
2024-04-24 34.10 37.10 34.05 37.10 1.4M
2024-04-23 33.45 33.80 33.30 33.75 0.1M
2024-04-22 33.30 33.60 33.05 33.25 0.1M
2024-04-19 33.80 34.00 32.65 33.65 0.2M
2024-04-18 34.05 34.40 33.95 34.00 0.0M
2024-04-17 33.90 34.15 33.85 34.00 0.1M
2024-04-16 34.65 34.65 33.85 33.95 0.1M
2024-04-15 35.00 35.00 34.60 34.60 0.0M
2024-04-12 34.85 35.35 34.70 35.00 0.0M
2024-04-11 35.20 35.30 34.85 34.85 0.0M
2024-04-10 35.20 35.40 35.20 35.20 0.1M
2024-04-09 35.25 35.65 35.20 35.20 0.1M
2024-04-08 34.70 34.90 34.65 34.90 0.0M
2024-04-03 34.45 34.70 34.35 34.65 0.0M
2024-04-02 34.70 34.70 34.40 34.40 0.1M
2024-04-01 34.20 35.00 34.20 34.60 0.2M
2024-03-29 35.20 35.20 34.15 34.20 0.1M
2024-03-28 34.90 34.90 34.00 34.40 0.0M
2024-03-27 33.70 33.95 33.55 33.80 0.1M
2024-03-26 34.30 34.30 33.65 33.70 0.1M
2024-03-25 33.85 35.40 33.85 34.20 0.0M
2024-03-22 33.90 34.25 33.85 33.85 0.0M
2024-03-21 33.65 34.30 33.65 33.85 0.0M
2024-03-20 34.15 34.15 33.70 33.75 0.1M
2024-03-19 34.10 34.30 34.00 34.10 0.1M
2024-03-18 34.20 34.40 34.05 34.10 0.1M
2024-03-15 34.80 34.80 34.05 34.25 0.1M
2024-03-14 34.70 35.40 34.70 35.15 0.0M
2024-03-13 34.75 35.10 34.50 34.65 0.1M
2024-03-12 35.50 35.50 34.90 35.00 0.1M
2024-03-11 33.70 36.00 33.70 35.30 0.2M
2024-03-08 34.00 34.00 33.45 33.50 0.1M
2024-03-07 34.10 34.10 33.80 33.90 0.1M
2024-03-06 34.25 34.50 34.05 34.10 0.1M
2024-03-05 34.90 34.90 34.60 34.60 0.1M
2024-03-04 35.00 35.30 34.90 34.90 0.1M
2024-03-01 35.30 35.50 34.80 34.85 0.1M
2024-02-29 35.65 35.75 35.35 35.35 0.1M
2024-02-27 36.15 36.15 35.35 35.70 0.1M
2024-02-26 35.15 35.65 35.15 35.65 0.1M
2024-02-23 35.80 35.80 34.70 35.10 0.1M
2024-02-22 35.45 35.70 35.40 35.55 0.0M
2024-02-21 35.35 35.85 35.35 35.50 0.1M
2024-02-20 36.25 36.25 35.30 35.35 0.1M
2024-02-19 34.80 36.80 34.80 36.15 0.3M
2024-02-16 33.85 35.10 33.85 34.80 0.1M
2024-02-15 34.85 34.85 33.85 33.85 0.1M
2024-02-05 34.15 34.15 33.70 33.85 0.0M
2024-02-02 34.40 34.50 34.10 34.15 0.0M
2024-02-01 34.35 34.40 34.20 34.35 0.0M
2024-01-31 34.50 35.00 34.05 34.35 0.0M
2024-01-30 33.80 34.05 33.80 33.90 0.0M
2024-01-29 34.45 34.45 34.00 34.10 0.0M
2024-01-26 34.80 34.80 34.10 34.40 0.0M
2024-01-25 34.80 34.85 34.60 34.60 0.0M
2024-01-24 35.40 35.40 34.60 34.80 0.0M
2024-01-23 35.05 35.20 34.90 34.90 0.0M
2024-01-22 35.70 35.70 34.65 35.15 0.1M
2024-01-19 33.45 35.75 33.45 35.65 0.2M
2024-01-18 33.30 33.55 33.15 33.45 0.1M
2024-01-17 34.50 34.50 33.05 33.35 0.3M
2024-01-16 35.25 35.25 34.25 34.65 0.1M
2024-01-15 35.65 35.65 35.05 35.25 0.1M
2024-01-12 35.90 35.90 35.10 35.30 0.1M
2024-01-11 36.50 36.50 35.90 35.95 0.0M
2024-01-10 36.70 36.70 35.90 35.90 0.0M
2024-01-09 36.80 36.80 35.95 35.95 0.0M
2024-01-08 36.90 36.90 36.10 36.10 0.0M
2024-01-05 35.90 36.00 35.90 36.00 0.0M
2024-01-04 36.10 36.15 35.85 35.90 0.0M
2024-01-03 36.60 36.60 36.00 36.05 0.1M
2024-01-02 36.60 36.90 36.60 36.80 0.0M