荣星电线

1617
🏛️ 中国台湾 →
15.30
最后更新: 2025-10-03
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
2021-12-30 17.88 17.88 17.58 17.63 0.1M
2021-12-29 17.63 17.73 17.58 17.68 0.0M
2021-12-28 17.68 17.83 17.53 17.63 0.1M
2021-12-27 17.68 17.68 17.58 17.68 0.1M
2021-12-24 17.63 17.73 17.48 17.68 0.1M
2021-12-23 17.63 17.73 17.53 17.68 0.1M
2021-12-22 17.73 17.73 17.58 17.68 0.0M
2021-12-21 17.68 17.78 17.63 17.73 0.1M
2021-12-20 17.73 17.73 17.58 17.63 0.1M
2021-12-17 17.53 17.63 17.53 17.63 0.1M
2021-12-16 17.63 17.68 17.53 17.63 0.1M
2021-12-15 17.68 17.68 17.58 17.63 0.1M
2021-12-14 17.68 17.68 17.43 17.68 0.1M
2021-12-13 17.43 17.68 17.43 17.68 0.1M
2021-12-10 17.73 17.78 17.68 17.73 0.1M
2021-12-09 17.73 17.73 17.58 17.68 0.1M
2021-12-08 17.68 17.73 17.58 17.68 0.1M
2021-12-07 17.88 17.88 17.53 17.68 0.1M
2021-12-06 17.43 17.78 17.38 17.78 0.1M
2021-12-03 17.78 17.83 17.68 17.73 0.1M
2021-12-02 17.73 17.73 17.53 17.63 0.2M
2021-12-01 17.09 17.73 17.09 17.63 0.2M
2021-11-30 17.14 17.38 17.14 17.38 0.2M
2021-11-29 16.25 17.43 16.25 17.14 0.2M
2021-11-26 17.09 17.09 16.74 16.84 0.2M
2021-11-25 16.94 17.14 16.89 17.09 0.1M
2021-11-24 16.60 16.89 16.60 16.84 0.1M
2021-11-23 16.45 16.55 16.45 16.50 0.1M
2021-11-22 16.25 16.45 16.25 16.45 0.1M
2021-11-19 16.20 16.25 16.15 16.25 0.1M
2021-11-18 16.01 16.25 16.01 16.20 0.1M
2021-11-17 15.91 16.01 15.76 15.96 0.2M
2021-11-16 16.20 16.20 15.76 15.96 0.4M
2021-11-15 16.45 16.50 15.76 16.06 0.4M
2021-11-12 16.74 16.74 16.50 16.50 0.2M
2021-11-11 16.94 16.99 16.89 16.89 0.0M
2021-11-10 16.94 16.94 16.74 16.94 0.1M
2021-11-09 16.99 17.04 16.79 16.94 0.1M
2021-11-08 17.19 17.24 16.99 17.04 0.1M
2021-11-05 16.89 16.99 16.74 16.99 0.1M
2021-11-04 16.74 17.04 16.70 16.84 0.1M
2021-11-03 16.65 16.74 16.60 16.70 0.1M
2021-11-02 16.74 16.84 16.45 16.65 0.1M
2021-11-01 16.60 16.70 16.55 16.70 0.1M
2021-10-29 16.45 16.50 16.35 16.40 0.0M
2021-10-28 16.35 16.55 16.35 16.50 0.1M
2021-10-27 16.35 16.45 16.30 16.40 0.0M
2021-10-26 16.60 16.65 16.40 16.45 0.1M
2021-10-25 16.40 16.55 16.40 16.55 0.1M
2021-10-22 16.35 16.45 16.20 16.35 0.0M
2021-10-21 16.35 16.60 16.30 16.40 0.1M
2021-10-20 16.30 16.55 16.25 16.45 0.0M
2021-10-19 16.45 16.45 16.20 16.35 0.1M
2021-10-18 16.70 16.70 16.35 16.45 0.2M
2021-10-15 15.86 16.50 15.86 16.40 0.3M
2021-10-14 15.71 15.86 15.32 15.51 0.1M
2021-10-13 15.66 15.66 15.37 15.51 0.1M
2021-10-12 15.66 15.71 15.51 15.66 0.0M
2021-10-08 15.76 15.96 15.76 15.76 0.0M
2021-10-07 15.61 15.86 15.51 15.86 0.1M
2021-10-06 15.51 15.66 15.37 15.37 0.0M
2021-10-05 15.17 15.46 14.97 15.46 0.2M
2021-10-04 16.06 16.06 15.32 15.37 0.2M
2021-10-01 16.79 16.79 16.06 16.06 0.2M
2021-09-30 16.74 16.79 16.50 16.74 0.0M
2021-09-29 16.60 16.70 16.35 16.55 0.1M
2021-09-28 16.84 16.89 16.70 16.84 0.0M
2021-09-27 16.94 16.94 16.70 16.84 0.1M
2021-09-24 16.94 16.94 16.50 16.60 0.1M
2021-09-23 16.70 16.74 16.45 16.65 0.1M
2021-09-22 16.35 16.55 16.25 16.45 0.1M
2021-09-17 16.99 17.09 16.84 16.94 0.1M
2021-09-16 17.19 17.24 17.04 17.14 0.1M
2021-09-15 17.78 17.78 17.43 17.68 0.2M
2021-09-14 17.63 17.88 17.53 17.58 0.2M
2021-09-13 17.88 17.88 17.19 17.78 0.2M
2021-09-10 17.24 17.93 16.99 17.73 0.4M
2021-09-09 16.79 16.94 16.79 16.94 0.0M
2021-09-08 16.89 17.19 16.70 16.79 0.1M
2021-09-07 17.04 17.14 16.79 16.89 0.1M
2021-09-06 17.63 17.63 17.24 17.29 0.1M
2021-09-03 17.43 17.73 17.43 17.73 0.1M
2021-09-02 17.73 17.93 17.38 17.43 0.1M
2021-09-01 17.63 17.83 17.53 17.68 0.2M
2021-08-31 17.38 17.63 17.34 17.63 0.1M
2021-08-30 17.73 17.73 17.43 17.53 0.1M
2021-08-27 17.48 17.63 17.38 17.63 0.1M
2021-08-26 17.19 17.73 17.09 17.48 0.1M
2021-08-25 17.34 17.34 17.19 17.29 0.1M
2021-08-24 17.24 17.29 17.14 17.14 0.1M
2021-08-23 16.89 17.38 16.89 17.38 0.1M
2021-08-20 16.74 16.89 16.45 16.84 0.2M
2021-08-19 17.19 17.19 16.65 16.79 0.2M
2021-08-18 16.74 17.34 16.25 17.29 0.2M
2021-08-17 17.73 17.73 16.79 16.89 0.3M
2021-08-16 18.12 18.12 17.04 17.24 0.4M
2021-08-13 18.52 18.52 18.07 18.22 0.1M
2021-08-12 18.81 18.81 18.27 18.47 0.1M
2021-08-11 19.06 19.11 17.93 18.27 0.6M
2021-08-10 19.45 19.50 18.81 19.06 0.4M
2021-08-09 19.50 19.60 19.31 19.55 0.1M
2021-08-06 19.50 19.65 19.21 19.55 0.3M
2021-08-05 20.14 20.14 19.50 19.55 0.4M
2021-08-04 20.34 20.44 19.80 19.95 0.2M
2021-08-03 19.85 20.29 19.70 20.09 0.5M
2021-08-02 19.85 19.95 19.50 19.70 0.3M
2021-07-30 20.39 20.39 19.75 19.80 0.4M
2021-07-29 20.19 20.34 19.75 20.24 0.6M
2021-07-28 20.44 20.49 19.21 19.70 1.0M
2021-07-27 19.80 20.44 19.50 20.14 1.0M
2021-07-26 19.70 19.70 19.45 19.60 0.2M
2021-07-23 19.31 19.60 19.31 19.50 0.2M
2021-07-22 19.45 19.70 19.26 19.31 0.2M
2021-07-21 19.85 20.00 19.16 19.21 0.4M
2021-07-20 19.70 19.95 19.40 19.50 0.4M
2021-07-19 19.70 20.00 19.60 19.70 0.7M
2021-07-16 19.50 19.70 19.45 19.55 0.5M
2021-07-15 19.11 19.65 19.06 19.45 0.5M
2021-07-14 19.16 19.26 18.76 19.01 0.4M
2021-07-13 19.40 19.75 19.16 19.16 1.0M
2021-07-12 19.21 19.31 18.86 18.91 0.3M
2021-07-09 18.81 19.01 18.57 18.67 0.3M
2021-07-08 18.71 19.21 18.52 18.96 0.3M
2021-07-07 18.71 18.76 18.42 18.47 0.4M
2021-07-06 19.11 19.11 18.71 18.71 0.4M
2021-07-05 19.16 19.21 18.67 18.81 0.5M
2021-07-02 19.21 19.60 18.86 18.86 0.7M
2021-07-01 20.39 20.39 19.06 19.11 1.1M
2021-06-30 20.39 21.08 19.80 20.04 2.5M
2021-06-29 19.31 20.59 19.11 20.19 3.0M
2021-06-28 18.22 19.70 18.22 19.26 1.5M
2021-06-25 18.12 18.42 18.03 18.12 0.3M
2021-06-24 17.78 18.17 17.78 17.98 0.3M
2021-06-23 18.47 18.47 17.53 17.68 0.3M
2021-06-22 17.63 18.52 17.63 17.98 0.4M
2021-06-21 17.83 18.03 17.38 17.48 0.6M
2021-06-18 18.32 18.52 18.07 18.12 0.5M
2021-06-17 18.03 18.81 18.03 18.71 0.3M
2021-06-16 19.75 19.80 18.52 18.71 1.3M
2021-06-15 18.42 19.85 18.32 19.70 1.3M
2021-06-11 18.17 18.62 18.17 18.32 0.4M
2021-06-10 18.71 18.71 17.83 18.32 0.3M
2021-06-09 19.21 19.21 18.47 18.67 0.4M
2021-06-08 18.67 19.11 18.47 19.01 0.3M
2021-06-07 18.57 18.81 17.98 18.37 0.3M
2021-06-04 18.71 19.01 18.37 18.52 0.3M
2021-06-03 19.31 19.31 18.71 18.86 0.3M
2021-06-02 19.35 19.35 18.67 18.81 0.6M
2021-06-01 19.01 19.21 18.32 18.86 0.4M
2021-05-31 19.11 19.95 18.62 19.01 1.8M
2021-05-28 17.88 19.21 17.88 18.62 1.2M
2021-05-27 17.88 18.07 17.48 17.58 0.3M
2021-05-26 17.63 17.73 17.34 17.58 0.4M
2021-05-25 17.83 17.98 17.34 17.53 0.5M
2021-05-24 17.58 17.88 17.24 17.53 0.4M
2021-05-21 17.24 17.93 17.14 17.58 0.6M
2021-05-20 18.22 18.22 16.84 16.89 1.2M
2021-05-19 16.99 18.22 16.99 18.22 1.1M
2021-05-18 15.76 16.60 15.37 16.60 0.9M
2021-05-17 15.12 16.25 15.07 15.12 1.0M
2021-05-14 17.63 18.22 16.40 16.74 1.0M
2021-05-13 17.38 18.52 17.24 17.29 1.4M
2021-05-12 21.18 21.18 19.06 19.06 1.2M
2021-05-11 23.54 23.59 20.78 21.18 2.7M
2021-05-10 23.54 23.93 22.65 23.05 2.7M
2021-05-07 23.44 24.03 21.08 22.65 2.3M
2021-05-06 23.34 24.43 21.67 23.00 5.2M
2021-05-05 20.04 22.26 19.75 22.26 3.6M
2021-05-04 22.56 23.25 20.24 20.24 2.3M
2021-05-03 24.87 25.46 22.31 22.46 2.9M
2021-04-29 24.67 25.51 23.44 24.33 8.0M
2021-04-28 22.16 23.93 22.06 23.93 7.2M
2021-04-27 21.32 21.77 20.68 21.77 6.7M
2021-04-26 18.32 19.80 18.32 19.80 4.0M
2021-04-23 19.01 19.11 17.98 18.17 0.8M
2021-04-22 18.71 20.04 18.32 18.62 3.3M
2021-04-21 18.67 18.67 18.22 18.42 0.8M
2021-04-20 19.50 19.50 17.93 18.71 0.9M
2021-04-19 19.11 19.70 19.01 19.40 2.5M
2021-04-16 17.53 18.32 17.04 18.32 2.0M
2021-04-15 16.55 17.19 16.55 16.89 0.6M
2021-04-14 16.94 16.99 16.25 16.50 0.4M
2021-04-13 16.55 17.34 16.20 16.65 1.3M
2021-04-12 15.51 15.86 15.37 15.76 0.4M
2021-04-09 15.56 15.56 15.37 15.37 0.1M
2021-04-08 15.22 15.41 15.17 15.41 0.3M
2021-04-07 14.92 15.46 14.82 15.22 0.1M
2021-04-06 14.92 14.97 14.82 14.92 0.0M
2021-04-01 15.07 15.12 14.87 14.87 0.1M
2021-03-31 15.02 15.07 15.02 15.02 0.0M
2021-03-30 14.97 15.07 14.92 15.02 0.0M
2021-03-29 14.68 15.02 14.68 14.97 0.1M
2021-03-26 14.63 14.87 14.58 14.87 0.1M
2021-03-25 14.82 14.82 14.63 14.68 0.0M
2021-03-24 14.77 14.77 14.28 14.58 0.3M
2021-03-23 15.66 15.66 15.37 15.37 0.1M
2021-03-22 15.37 15.46 15.32 15.37 0.2M
2021-03-19 15.22 15.51 15.22 15.37 0.1M
2021-03-18 15.27 15.32 15.12 15.22 0.1M
2021-03-17 15.22 15.41 15.22 15.32 0.0M
2021-03-16 15.32 15.32 15.27 15.32 0.0M
2021-03-15 15.51 15.51 15.27 15.32 0.0M
2021-03-12 15.32 15.32 15.22 15.27 0.0M
2021-03-11 15.46 15.46 15.22 15.32 0.0M
2021-03-10 15.32 15.32 15.02 15.22 0.1M
2021-03-09 15.37 15.37 15.12 15.12 0.0M
2021-03-08 15.37 15.37 15.02 15.12 0.0M
2021-03-05 15.32 15.32 15.17 15.22 0.0M
2021-03-04 15.41 15.46 15.12 15.41 0.0M
2021-03-03 15.22 15.22 15.07 15.17 0.1M
2021-03-02 15.46 15.46 15.07 15.17 0.1M
2021-02-26 15.32 15.41 15.07 15.22 0.1M
2021-02-25 15.27 15.46 15.27 15.37 0.1M
2021-02-24 15.66 15.66 15.22 15.22 0.1M
2021-02-23 15.07 15.76 15.07 15.51 0.3M
2021-02-22 14.77 15.22 14.77 14.97 0.2M
2021-02-19 14.63 14.82 14.63 14.73 0.2M
2021-02-18 14.48 14.77 14.48 14.68 0.4M
2021-02-17 13.69 14.09 13.69 14.04 0.2M
2021-02-05 13.79 13.79 13.20 13.30 0.1M
2021-02-04 13.40 13.84 13.40 13.84 0.1M
2021-02-03 13.99 13.99 13.30 13.45 0.2M
2021-02-02 13.89 14.04 13.79 13.89 0.2M
2021-02-01 13.69 13.99 13.59 13.89 0.0M
2021-01-29 13.84 13.94 13.84 13.89 0.1M
2021-01-28 13.94 13.99 13.94 13.99 0.0M
2021-01-27 14.04 14.04 13.84 14.04 0.0M
2021-01-26 13.99 13.99 13.79 13.79 0.0M
2021-01-25 14.13 14.13 13.79 14.04 0.0M
2021-01-22 13.89 14.04 13.84 13.99 0.1M
2021-01-21 13.79 13.94 13.59 13.89 0.0M
2021-01-20 13.99 13.99 13.59 13.79 0.1M
2021-01-19 14.28 14.28 13.99 14.04 0.1M
2021-01-18 13.94 14.23 13.94 14.09 0.0M
2021-01-15 14.18 14.38 13.89 14.18 0.1M
2021-01-14 14.33 14.48 14.18 14.18 0.1M
2021-01-13 14.23 14.48 14.23 14.43 0.1M
2021-01-12 14.23 14.48 14.23 14.23 0.1M
2021-01-11 14.28 14.28 14.13 14.23 0.0M
2021-01-08 14.48 14.48 14.18 14.28 0.0M
2021-01-07 14.23 14.28 14.09 14.28 0.0M
2021-01-06 14.48 14.58 13.99 14.38 0.1M
2021-01-05 14.53 14.53 14.48 14.48 0.0M
2021-01-04 14.58 14.73 14.43 14.43 0.1M