高锋工业

4510
🏛️ 中国台湾 →
44.30
最后更新: 2025-10-01
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
2025-10-01 45.55 45.75 44.30 44.30 1.3M
2025-09-30 45.50 45.65 45.20 45.40 0.7M
2025-09-26 47.00 47.00 45.05 45.20 2.1M
2025-09-25 46.90 48.75 46.85 47.30 2.4M
2025-09-24 47.05 47.50 46.50 46.55 1.0M
2025-09-23 47.20 47.50 46.60 46.80 1.2M
2025-09-22 47.25 47.80 46.80 46.80 1.2M
2025-09-19 47.50 47.90 46.90 46.90 1.2M
2025-09-18 47.55 47.80 47.10 47.20 1.2M
2025-09-17 48.20 48.45 47.35 47.35 1.3M
2025-09-16 48.10 48.50 47.70 48.15 1.2M
2025-09-15 48.50 48.55 47.50 47.80 1.8M
2025-09-12 48.70 49.40 48.15 48.15 1.7M
2025-09-11 50.80 51.10 47.95 48.40 4.1M
2025-09-10 51.20 51.50 50.10 50.10 2.4M
2025-09-09 50.90 52.30 50.90 50.90 4.9M
2025-09-08 48.85 51.10 48.30 50.90 3.6M
2025-09-05 48.90 49.35 48.50 48.50 1.4M
2025-09-04 49.35 50.10 48.50 48.55 2.9M
2025-09-03 50.10 50.30 49.20 49.20 2.6M
2025-09-02 49.90 50.10 48.15 49.50 4.3M
2025-09-01 51.80 52.30 48.95 48.95 6.2M
2025-08-29 54.20 54.70 51.00 51.40 11.3M
2025-08-28 51.80 56.60 51.30 52.70 22.6M
2025-08-27 52.00 52.50 51.10 51.50 6.3M
2025-08-26 53.00 53.60 51.20 51.30 9.1M
2025-08-25 55.20 55.80 52.80 53.00 21.6M
2025-08-22 52.60 53.30 51.10 53.30 5.2M
2025-08-21 52.00 53.80 51.70 52.00 6.1M
2025-08-20 53.40 54.80 51.50 51.60 8.0M
2025-08-19 56.40 56.80 53.30 53.70 14.3M
2025-08-18 51.90 55.50 51.60 55.20 18.6M
2025-08-15 50.40 52.70 49.75 51.80 8.6M
2025-08-14 52.00 52.50 50.10 50.40 9.6M
2025-08-13 50.60 54.00 50.20 51.70 20.4M
2025-08-12 50.00 51.20 49.35 49.35 7.0M
2025-08-11 49.00 50.90 48.55 50.30 8.4M
2025-08-08 48.90 51.00 47.80 49.90 9.2M
2025-08-07 49.00 49.55 48.35 48.50 3.6M
2025-08-06 49.90 50.20 49.00 49.00 5.5M
2025-08-05 51.20 51.40 49.50 50.40 16.2M
2025-08-04 47.20 51.20 47.00 50.70 16.9M
2025-08-01 44.50 47.80 44.25 47.20 4.6M
2025-07-31 46.95 46.95 45.50 45.50 1.3M
2025-07-30 46.00 46.35 45.50 45.75 1.1M
2025-07-29 46.15 46.60 45.50 45.70 2.0M
2025-07-28 46.50 46.90 46.10 46.30 1.7M
2025-07-25 47.30 47.35 46.30 46.75 3.5M
2025-07-24 48.45 48.85 47.40 47.60 3.4M
2025-07-23 46.80 49.40 46.80 48.35 8.5M
2025-07-22 48.10 48.15 46.05 46.75 3.9M
2025-07-21 48.10 48.70 47.70 47.95 4.4M
2025-07-18 47.00 49.70 47.00 47.90 12.5M
2025-07-17 46.30 47.05 45.70 46.40 4.4M
2025-07-16 46.20 47.00 45.30 45.50 3.1M
2025-07-15 45.90 46.80 45.80 46.05 2.7M
2025-07-14 46.50 46.65 45.20 45.80 2.1M
2025-07-11 45.20 47.55 45.15 46.35 6.3M
2025-07-10 45.50 46.15 45.20 45.35 2.1M
2025-07-09 45.20 45.75 44.30 45.35 2.6M
2025-07-08 46.25 46.55 44.95 45.10 2.2M
2025-07-07 47.50 47.70 46.10 46.25 2.4M
2025-07-04 48.65 49.20 47.50 47.50 2.6M
2025-07-03 49.50 50.50 48.90 48.95 3.8M
2025-07-02 49.50 49.65 48.50 49.00 2.7M
2025-07-01 49.80 50.50 48.65 48.65 5.0M
2025-06-30 50.60 50.60 48.85 49.50 4.5M
2025-06-27 52.00 52.20 49.75 50.30 8.6M
2025-06-26 51.80 54.20 51.50 51.70 26.3M
2025-06-25 53.60 53.80 50.90 50.90 23.9M
2025-06-24 49.40 52.80 49.05 52.80 12.2M
2025-06-23 48.90 48.90 47.10 48.00 3.9M
2025-06-20 51.30 51.40 49.10 49.15 6.0M
2025-06-19 51.00 52.00 49.95 50.00 6.7M
2025-06-18 49.35 52.50 49.30 51.30 10.8M
2025-06-17 49.00 50.10 48.95 49.50 3.7M
2025-06-16 48.50 49.30 48.25 48.80 2.1M
2025-06-13 51.40 51.40 48.80 49.00 6.4M
2025-06-12 49.80 52.00 49.35 51.50 11.9M
2025-06-11 49.40 50.50 49.05 49.05 4.7M
2025-06-10 48.60 49.70 48.20 48.80 6.1M
2025-06-09 48.85 48.95 47.60 47.65 3.4M
2025-06-06 48.50 49.00 47.60 48.80 4.2M
2025-06-05 50.00 50.30 48.20 48.20 5.4M
2025-06-04 48.85 51.50 48.80 50.30 11.3M
2025-06-03 48.00 48.85 47.65 48.10 5.3M
2025-06-02 49.50 50.00 47.50 47.70 5.7M
2025-05-29 51.50 51.70 49.75 49.80 5.7M
2025-05-28 51.90 54.20 50.60 51.00 18.9M
2025-05-27 52.00 52.30 50.50 50.80 6.5M
2025-05-26 49.80 52.80 49.20 51.40 11.0M
2025-05-23 51.90 52.70 49.80 49.80 6.9M
2025-05-22 51.80 52.30 51.00 51.70 6.0M
2025-05-21 52.70 53.40 51.80 52.20 5.8M
2025-05-20 52.50 53.90 51.50 52.10 8.8M
2025-05-19 53.70 54.90 51.70 52.10 11.5M
2025-05-16 55.00 55.00 53.40 53.70 8.9M
2025-05-15 54.00 55.90 53.20 55.00 21.1M
2025-05-14 55.10 55.20 53.40 53.80 12.0M
2025-05-13 55.80 56.30 53.20 54.50 26.3M
2025-05-12 53.10 57.50 53.00 54.20 49.8M
2025-05-09 50.50 54.40 49.40 52.60 28.3M
2025-05-08 50.00 51.00 49.50 50.50 6.9M
2025-05-07 50.70 51.00 49.05 49.60 10.2M
2025-05-06 49.90 51.50 49.65 51.30 13.2M
2025-05-05 52.90 53.00 48.00 49.85 20.4M
2025-05-02 55.10 57.00 52.00 52.20 80.4M
2025-04-30 48.20 53.00 48.20 53.00 24.7M
2025-04-29 44.20 48.85 44.10 48.20 19.4M
2025-04-28 45.85 46.55 44.35 44.45 10.5M
2025-04-25 44.55 46.15 43.65 45.45 11.9M
2025-04-24 43.70 44.95 43.15 43.50 14.5M
2025-04-23 41.40 43.40 41.40 42.30 6.4M
2025-04-22 40.00 41.70 39.80 40.15 5.2M
2025-04-21 43.20 43.55 40.60 41.55 6.0M
2025-04-18 42.15 44.90 41.55 43.30 11.6M
2025-04-17 42.50 43.00 41.30 41.75 4.4M
2025-04-16 44.20 44.50 43.05 43.25 6.9M
2025-04-15 41.70 44.80 41.50 43.85 12.6M
2025-04-14 42.65 44.35 40.65 41.00 6.5M
2025-04-11 35.05 41.40 34.30 41.25 6.6M
2025-04-10 38.10 38.10 37.10 38.10 2.6M
2025-04-09 34.65 35.85 34.65 34.65 2.5M
2025-04-08 38.50 38.50 38.50 38.50 0.9M
2025-04-07 42.75 42.75 42.75 42.75 0.2M
2025-04-02 46.20 47.65 45.05 47.50 4.3M
2025-04-01 46.50 47.25 46.00 46.20 4.4M
2025-03-31 48.10 48.95 46.00 46.00 6.7M
2025-03-28 51.50 51.60 49.10 50.00 8.8M
2025-03-27 51.90 52.50 50.60 52.00 9.0M
2025-03-26 53.80 53.90 51.50 51.70 10.9M
2025-03-25 55.40 57.60 52.50 53.50 70.6M
2025-03-24 51.50 54.10 51.30 54.10 0.0M
2025-03-21 50.60 51.00 49.20 49.25 0.0M
2025-03-20 50.70 51.90 50.20 50.20 4.5M
2025-03-19 52.00 52.30 49.80 49.80 7.3M
2025-03-18 52.80 53.50 51.60 51.90 8.8M
2025-03-17 52.50 53.90 51.20 52.80 13.4M
2025-03-14 52.00 52.50 50.10 52.00 10.5M
2025-03-13 51.50 54.30 51.10 51.40 25.9M
2025-03-12 50.00 50.90 48.75 50.90 10.9M
2025-03-11 50.10 50.70 48.65 49.50 6.7M
2025-03-10 53.20 53.60 51.60 51.90 8.4M
2025-03-07 55.20 56.10 52.90 53.40 13.5M
2025-03-06 58.40 58.70 55.50 55.70 19.7M
2025-03-05 58.30 59.00 57.40 57.90 25.2M
2025-03-04 57.00 62.80 56.10 58.10 49.7M
2025-03-03 60.70 62.30 57.30 58.00 40.0M
2025-02-27 62.70 64.50 59.30 60.70 0.0M
2025-02-26 62.90 64.50 61.40 61.90 0.1M
2025-02-25 62.80 65.80 60.50 61.90 0.1M
2025-02-24 55.50 59.90 55.20 59.90 0.1M
2025-02-21 49.60 54.50 49.30 54.50 0.0M
2025-02-20 51.00 51.90 49.30 49.55 0.0M
2025-02-19 50.80 52.20 49.30 50.40 0.0M
2025-02-18 50.10 51.80 49.80 50.20 0.0M
2025-02-17 49.95 52.20 48.80 49.50 0.1M
2025-02-14 45.30 49.80 44.60 49.15 0.0M
2025-02-13 46.25 47.20 44.70 45.30 0.0M
2025-02-12 44.30 47.95 44.00 45.80 0.0M
2025-02-11 42.30 45.30 42.30 43.90 0.0M
2025-02-10 43.00 43.60 42.00 42.00 0.0M
2025-02-07 43.30 44.40 43.00 43.50 0.0M
2025-02-06 43.80 45.35 43.50 43.50 0.0M
2025-02-05 40.35 44.05 40.30 43.85 0.0M
2025-02-04 40.50 40.95 39.45 40.05 0.0M
2025-02-03 39.85 40.40 39.25 40.20 0.0M
2025-01-22 41.95 41.95 41.00 41.15 0.0M
2025-01-21 42.70 42.70 41.15 41.15 0.0M
2025-01-20 42.25 42.65 42.10 42.45 0.0M
2025-01-17 43.75 43.95 41.90 41.90 0.0M
2025-01-16 42.30 44.15 42.30 44.00 0.0M
2025-01-15 42.60 42.90 41.15 41.65 0.0M
2025-01-14 42.00 42.50 41.45 42.30 0.0M
2025-01-13 42.55 42.90 40.80 42.15 0.0M
2025-01-10 43.80 44.85 43.20 43.20 4.1M
2025-01-09 47.30 47.75 43.80 44.25 0.0M
2025-01-08 47.70 48.10 47.30 47.30 0.0M
2025-01-07 49.55 50.30 47.50 47.60 0.0M
2025-01-06 49.55 49.90 48.30 49.50 0.0M
2025-01-03 48.50 50.20 48.50 48.90 16.8M
2025-01-02 48.85 50.80 48.30 48.60 0.0M