金洲海洋

4417
🏛️ 中国台湾 →
49.60
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
2023-12-29 39.00 39.00 38.90 38.95 0.0M
2023-12-28 39.10 39.10 38.95 39.00 0.0M
2023-12-27 39.15 39.15 38.90 38.95 0.0M
2023-12-26 39.05 39.10 38.95 39.00 0.0M
2023-12-25 39.30 39.30 39.00 39.00 0.0M
2023-12-22 39.35 39.40 39.05 39.20 0.0M
2023-12-21 39.00 39.75 39.00 39.35 0.0M
2023-12-20 39.10 39.15 39.05 39.05 0.0M
2023-12-19 39.05 39.10 38.90 39.10 0.0M
2023-12-18 39.30 39.30 39.00 39.05 0.0M
2023-12-15 39.15 39.30 39.10 39.25 0.0M
2023-12-14 39.00 39.15 38.95 39.05 0.0M
2023-12-13 39.05 39.05 38.80 38.95 0.0M
2023-12-12 39.05 39.20 39.00 39.00 0.0M
2023-12-11 39.25 39.30 38.95 39.05 0.0M
2023-12-08 39.40 39.45 39.35 39.45 0.0M
2023-12-07 39.35 39.45 39.30 39.40 0.0M
2023-12-06 39.35 39.40 39.25 39.35 0.0M
2023-12-05 39.30 39.40 39.25 39.35 0.0M
2023-12-04 39.35 39.45 39.30 39.35 0.0M
2023-12-01 39.40 39.45 39.30 39.30 0.0M
2023-11-30 39.30 39.45 39.30 39.30 0.0M
2023-11-29 39.50 39.50 39.30 39.35 0.0M
2023-11-28 39.20 39.40 39.20 39.30 0.0M
2023-11-27 39.15 39.40 39.15 39.20 0.0M
2023-11-24 39.20 39.55 39.20 39.35 0.0M
2023-11-23 39.30 39.45 39.10 39.15 0.0M
2023-11-22 39.30 39.40 39.15 39.35 0.0M
2023-11-21 39.45 39.45 39.10 39.30 0.0M
2023-11-20 39.25 39.40 39.20 39.25 0.0M
2023-11-17 38.95 39.20 38.95 39.20 0.0M
2023-11-16 39.25 39.25 38.90 38.90 0.0M
2023-11-15 39.00 39.20 39.00 39.10 0.0M
2023-11-14 39.05 39.10 39.00 39.00 0.0M
2023-11-13 39.45 39.45 38.90 39.00 0.0M
2023-11-10 39.30 39.50 39.30 39.45 0.0M
2023-11-09 39.20 39.30 39.10 39.30 0.0M
2023-11-08 39.30 39.35 39.25 39.35 0.0M
2023-11-07 39.35 39.35 39.20 39.25 0.0M
2023-11-06 39.30 39.45 39.30 39.35 0.0M
2023-11-03 39.35 39.35 39.30 39.35 0.0M
2023-11-02 39.40 39.40 39.30 39.35 0.0M
2023-11-01 39.40 39.40 39.40 39.40 0.0M
2023-10-31 39.50 39.50 39.30 39.30 0.0M
2023-10-30 39.40 39.40 39.20 39.40 0.0M
2023-10-27 39.25 39.45 39.20 39.45 0.0M
2023-10-26 39.25 39.30 39.10 39.20 0.0M
2023-10-25 39.25 39.35 39.20 39.25 0.0M
2023-10-24 39.40 39.40 39.25 39.25 0.0M
2023-10-23 39.50 39.50 39.30 39.40 0.0M
2023-10-20 39.75 39.75 39.30 39.45 0.0M
2023-10-19 39.60 39.70 39.40 39.45 0.0M
2023-10-18 39.80 39.80 39.60 39.65 0.0M
2023-10-17 39.90 39.90 39.70 39.70 0.0M
2023-10-16 39.60 39.85 39.60 39.85 0.0M
2023-10-13 39.60 39.70 39.60 39.60 0.0M
2023-10-12 39.75 39.75 39.55 39.55 0.0M
2023-10-11 39.80 39.80 39.30 39.30 0.0M
2023-10-06 39.90 39.95 39.80 39.80 0.0M
2023-10-05 39.95 40.00 39.85 39.90 0.0M
2023-10-04 39.95 39.95 39.70 39.85 0.0M
2023-10-03 40.00 40.05 39.90 39.95 0.0M
2023-10-02 39.80 40.25 39.80 40.00 0.0M
2023-09-28 39.15 39.80 39.15 39.75 0.0M
2023-09-27 39.20 39.20 39.10 39.10 0.0M
2023-09-26 39.20 39.20 39.00 39.15 0.0M
2023-09-25 39.15 39.50 39.10 39.20 0.0M
2023-09-22 39.25 39.25 39.00 39.15 0.0M
2023-09-21 39.20 39.20 39.10 39.15 0.0M
2023-09-20 39.65 39.65 39.20 39.30 0.0M
2023-09-19 39.45 39.60 39.30 39.35 0.0M
2023-09-18 40.15 40.15 39.40 39.40 0.0M
2023-09-15 39.15 39.35 39.05 39.30 0.0M
2023-09-14 39.25 39.25 39.00 39.15 0.0M
2023-09-13 39.20 39.25 39.20 39.25 0.0M
2023-09-12 39.40 39.40 39.20 39.25 0.0M
2023-09-11 39.60 39.60 39.30 39.35 0.0M
2023-09-08 39.70 39.70 39.50 39.60 0.0M
2023-09-07 39.80 39.85 39.65 39.70 0.0M
2023-09-06 39.80 39.80 39.75 39.80 0.0M
2023-09-05 39.80 39.85 39.80 39.80 0.0M
2023-09-04 39.80 40.05 39.65 39.90 0.0M
2023-09-01 39.85 39.85 39.75 39.80 0.0M
2023-08-31 39.90 39.90 39.70 39.75 0.0M
2023-08-30 39.90 40.00 39.75 39.95 0.0M
2023-08-29 40.50 40.50 39.80 39.90 0.0M
2023-08-28 40.00 40.40 39.55 40.40 0.0M
2023-08-25 39.40 39.95 39.35 39.85 0.0M
2023-08-24 39.65 39.65 39.30 39.40 0.0M
2023-08-23 39.30 39.35 39.20 39.30 0.0M
2023-08-22 39.45 39.55 39.25 39.25 0.0M
2023-08-21 39.40 39.70 39.30 39.40 0.0M
2023-08-18 39.40 39.50 39.40 39.40 0.0M
2023-08-17 39.55 39.55 39.20 39.40 0.0M
2023-08-16 39.25 39.60 39.25 39.55 0.0M
2023-08-15 39.35 39.50 39.35 39.40 0.0M
2023-08-14 39.65 39.65 39.25 39.35 0.0M
2023-08-11 39.70 39.80 39.50 39.65 0.0M
2023-08-10 39.95 39.95 39.40 39.60 0.0M
2023-08-09 40.10 40.25 40.05 40.10 0.0M
2023-08-08 40.40 40.40 40.15 40.25 0.0M
2023-08-07 40.30 40.50 40.15 40.40 0.0M
2023-08-04 40.20 40.40 40.00 40.30 0.0M
2023-08-02 40.20 40.95 40.00 40.20 0.0M
2023-08-01 39.80 40.10 39.75 40.05 0.0M
2023-07-31 39.80 39.90 39.75 39.80 0.0M
2023-07-28 39.80 39.85 39.80 39.80 0.0M
2023-07-27 39.75 39.90 39.75 39.75 0.0M
2023-07-26 39.80 39.85 39.65 39.75 0.0M
2023-07-25 39.70 39.85 39.60 39.80 0.0M
2023-07-24 39.70 39.70 39.55 39.70 0.0M
2023-07-21 39.65 39.80 39.60 39.75 0.0M
2023-07-20 39.60 39.75 39.60 39.70 0.0M
2023-07-19 39.80 39.85 39.55 39.65 0.0M
2023-07-18 39.80 39.95 39.60 39.80 0.0M
2023-07-17 39.80 39.80 39.65 39.75 0.0M
2023-07-14 39.70 39.75 39.65 39.70 0.0M
2023-07-13 39.85 39.90 39.55 39.65 0.0M
2023-07-12 39.85 39.95 39.75 39.90 0.0M
2023-07-11 39.75 40.00 39.75 39.90 0.0M
2023-07-10 40.00 40.30 39.90 40.05 0.0M
2023-07-07 40.45 40.45 39.95 39.95 0.0M
2023-07-06 40.60 40.70 40.50 40.50 0.0M
2023-07-05 40.90 41.00 40.65 40.70 0.0M
2023-07-04 40.40 40.70 40.35 40.70 0.0M
2023-07-03 40.25 40.45 40.10 40.35 0.0M
2023-06-30 43.05 43.25 42.85 43.05 0.0M
2023-06-29 43.05 43.10 42.95 43.05 0.0M
2023-06-28 43.10 43.35 42.85 43.00 0.0M
2023-06-27 42.90 43.10 42.85 42.90 0.0M
2023-06-26 43.40 43.40 42.50 43.00 0.0M
2023-06-21 43.50 43.50 43.30 43.40 0.0M
2023-06-20 43.00 43.80 43.00 43.35 0.0M
2023-06-19 43.15 43.15 42.90 43.00 0.0M
2023-06-16 43.00 43.20 42.85 42.85 0.0M
2023-06-15 42.45 43.05 42.45 42.85 0.0M
2023-06-14 42.45 42.80 42.35 42.35 0.0M
2023-06-13 42.70 42.95 42.10 42.45 0.0M
2023-06-12 43.20 43.20 42.60 42.85 0.0M
2023-06-09 43.20 43.40 43.10 43.40 0.0M
2023-06-08 43.10 43.60 43.10 43.20 0.0M
2023-06-07 43.20 43.50 43.20 43.20 0.0M
2023-06-06 43.40 43.40 43.00 43.10 0.0M
2023-06-05 43.65 43.65 43.35 43.40 0.0M
2023-06-02 43.55 43.85 43.55 43.65 0.0M
2023-06-01 43.65 43.85 43.55 43.65 0.0M
2023-05-31 43.20 43.95 43.15 43.75 0.0M
2023-05-30 43.40 43.45 43.15 43.25 0.0M
2023-05-29 43.25 43.45 43.20 43.35 0.0M
2023-05-26 43.45 43.45 43.20 43.20 0.0M
2023-05-25 43.35 43.45 43.05 43.45 0.0M
2023-05-24 43.80 43.80 43.35 43.35 0.0M
2023-05-23 43.90 43.90 43.70 43.80 0.0M
2023-05-22 43.10 44.20 43.00 43.70 0.0M
2023-05-19 43.10 43.20 42.85 43.15 0.0M
2023-05-18 43.30 43.30 42.90 43.10 0.0M
2023-05-17 42.75 43.25 42.55 42.95 0.0M
2023-05-16 43.25 43.25 42.60 42.85 0.0M
2023-05-15 43.20 43.95 43.15 43.25 0.0M
2023-05-12 42.70 43.65 42.60 43.15 0.0M
2023-05-11 44.00 44.05 42.95 42.95 0.0M
2023-05-10 43.45 43.50 42.85 43.15 0.0M
2023-05-09 43.45 43.85 43.45 43.45 0.0M
2023-05-08 42.75 43.25 42.70 43.25 0.0M
2023-05-05 42.05 42.75 42.05 42.45 0.0M
2023-05-04 41.60 42.25 41.55 41.90 0.0M
2023-05-03 41.65 42.50 41.65 41.70 0.0M
2023-05-02 40.75 41.90 40.55 41.65 0.0M
2023-04-28 40.35 40.85 40.15 40.80 0.0M
2023-04-27 40.05 40.40 40.05 40.30 0.0M
2023-04-26 40.00 40.45 39.90 40.30 0.0M
2023-04-25 39.85 40.30 39.80 40.15 0.0M
2023-04-24 39.30 39.85 39.05 39.85 0.0M
2023-04-21 39.90 40.30 39.20 39.30 0.0M
2023-04-20 40.30 40.45 39.90 39.90 0.0M
2023-04-19 40.80 40.80 40.10 40.30 0.0M
2023-04-18 40.80 40.85 40.65 40.75 0.0M
2023-04-17 40.80 40.85 40.65 40.80 0.0M
2023-04-14 40.60 40.80 40.60 40.70 0.0M
2023-04-13 41.00 41.00 40.55 40.60 0.0M
2023-04-12 40.80 41.00 40.80 40.95 0.0M
2023-04-11 40.85 40.90 40.70 40.90 0.0M
2023-04-10 40.85 40.95 40.70 40.75 0.0M
2023-04-07 40.80 40.95 40.75 40.80 0.0M
2023-04-06 40.95 40.95 40.40 40.80 0.0M
2023-03-31 40.50 40.75 40.50 40.60 0.0M
2023-03-30 40.80 40.80 40.55 40.65 0.0M
2023-03-29 40.60 40.90 40.55 40.75 0.0M
2023-03-28 40.50 40.80 40.35 40.55 0.0M
2023-03-27 40.00 40.80 40.00 40.45 0.0M
2023-03-24 40.00 40.10 39.85 40.00 0.0M
2023-03-23 39.70 40.10 39.70 40.00 0.0M
2023-03-22 39.85 39.95 39.65 39.90 0.0M
2023-03-21 39.80 40.00 39.80 39.90 0.0M
2023-03-20 39.40 39.90 39.40 39.80 0.0M
2023-03-17 39.10 39.45 39.00 39.25 0.0M
2023-03-16 39.30 39.60 38.95 39.20 0.0M
2023-03-15 39.90 39.90 39.25 39.30 0.0M
2023-03-14 38.70 39.95 38.60 39.90 0.0M
2023-03-13 38.00 38.50 37.75 38.25 0.0M
2023-03-10 38.75 38.85 38.65 38.75 0.0M
2023-03-09 39.15 39.20 38.75 38.90 0.0M
2023-03-08 38.70 39.20 38.70 39.15 0.0M
2023-03-07 39.00 39.05 38.90 39.00 0.0M
2023-03-06 38.85 39.05 38.80 38.95 0.0M
2023-03-03 38.65 38.95 38.65 38.80 0.0M
2023-03-02 38.85 38.85 38.55 38.65 0.0M
2023-03-01 38.45 38.90 38.40 38.75 0.0M
2023-02-24 38.10 38.55 38.05 38.35 0.0M
2023-02-23 38.10 38.15 38.05 38.10 0.0M
2023-02-22 38.00 38.35 37.95 38.10 0.0M
2023-02-21 38.10 38.15 38.05 38.10 0.0M
2023-02-20 38.00 38.15 37.90 38.10 0.0M
2023-02-17 38.15 38.15 38.05 38.10 0.0M
2023-02-16 38.05 38.15 38.05 38.15 0.0M
2023-02-15 38.05 38.20 38.00 38.05 0.0M
2023-02-14 37.95 38.20 37.95 38.05 0.0M
2023-02-13 37.80 38.30 37.55 38.05 0.0M
2023-02-10 37.70 37.80 37.25 37.80 0.0M
2023-02-09 37.75 37.80 37.60 37.75 0.0M
2023-02-08 37.85 38.00 37.85 37.90 0.0M
2023-02-07 37.80 38.00 37.80 37.90 0.0M
2023-02-06 37.55 37.80 37.55 37.80 0.0M
2023-02-03 37.65 37.75 37.50 37.55 0.0M
2023-02-02 37.55 37.70 37.50 37.55 0.0M
2023-02-01 37.45 37.85 37.40 37.45 0.0M
2023-01-31 37.35 37.50 37.35 37.45 0.0M
2023-01-30 37.45 37.50 37.15 37.40 0.0M
2023-01-17 37.00 37.15 36.95 37.00 0.0M
2023-01-16 37.00 37.15 36.95 36.95 0.0M
2023-01-13 37.55 37.55 36.75 36.85 0.0M
2023-01-12 37.15 37.45 37.05 37.45 0.0M
2023-01-11 36.90 37.75 36.60 37.35 0.0M
2023-01-10 38.95 39.50 38.95 39.30 0.0M
2023-01-09 38.90 39.25 38.80 39.00 0.0M
2023-01-06 38.75 39.00 38.75 38.90 0.0M
2023-01-05 38.80 39.10 38.80 38.80 0.0M
2023-01-04 38.50 38.95 38.50 38.70 0.0M
2023-01-03 38.50 38.80 38.20 38.80 0.0M