华兴电子

6164
🏛️ 中国台湾 →
9.97
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 12.55 12.90 12.45 12.65 1.6M
2023-12-28 12.25 12.90 12.25 12.40 1.0M
2023-12-27 12.45 12.45 12.10 12.25 0.9M
2023-12-26 12.50 12.65 12.30 12.40 0.9M
2023-12-25 12.45 13.20 12.40 12.45 2.6M
2023-12-22 12.25 12.50 12.25 12.25 1.0M
2023-12-21 12.75 12.85 12.25 12.25 5.2M
2023-12-20 12.50 12.75 12.50 12.75 2.8M
2023-12-19 11.75 11.75 11.50 11.60 0.3M
2023-12-18 11.60 11.80 11.55 11.70 0.3M
2023-12-15 11.60 11.70 11.50 11.50 0.4M
2023-12-14 11.80 11.95 11.50 11.55 0.7M
2023-12-13 12.00 12.20 11.70 11.70 0.5M
2023-12-12 11.85 12.25 11.80 12.00 1.7M
2023-12-11 11.65 11.80 11.65 11.80 0.2M
2023-12-08 11.70 11.75 11.65 11.70 0.2M
2023-12-07 11.80 11.85 11.60 11.65 0.3M
2023-12-06 11.75 11.90 11.70 11.80 0.4M
2023-12-05 11.55 11.70 11.50 11.70 0.3M
2023-12-04 11.60 11.65 11.45 11.55 0.4M
2023-12-01 11.75 11.85 11.50 11.50 0.5M
2023-11-30 11.40 11.80 11.40 11.70 0.4M
2023-11-29 11.40 11.55 11.35 11.45 0.4M
2023-11-28 11.50 11.70 11.35 11.40 0.8M
2023-11-27 12.05 12.05 11.35 11.45 1.2M
2023-11-24 12.25 12.45 11.60 11.90 6.1M
2023-11-23 10.85 11.85 10.85 11.85 4.4M
2023-11-22 10.80 10.90 10.75 10.80 0.2M
2023-11-21 10.80 10.90 10.80 10.80 0.2M
2023-11-20 10.65 10.80 10.65 10.75 0.2M
2023-11-17 10.50 10.65 10.50 10.65 0.2M
2023-11-16 10.45 10.50 10.45 10.45 0.1M
2023-11-15 10.50 10.55 10.35 10.45 0.2M
2023-11-14 10.30 10.45 10.30 10.35 0.1M
2023-11-13 10.40 10.40 10.25 10.30 0.1M
2023-11-10 10.35 10.40 10.35 10.35 0.0M
2023-11-09 10.45 10.45 10.35 10.35 0.1M
2023-11-08 10.40 10.50 10.40 10.45 0.1M
2023-11-07 10.40 10.45 10.35 10.45 0.1M
2023-11-06 10.40 10.50 10.30 10.40 0.4M
2023-11-03 10.35 10.45 10.15 10.25 0.3M
2023-11-02 10.30 10.40 10.15 10.30 0.2M
2023-11-01 10.35 10.50 10.20 10.20 0.1M
2023-10-31 10.40 10.50 10.30 10.30 0.2M
2023-10-30 10.45 10.50 10.40 10.45 0.1M
2023-10-27 10.50 10.55 10.45 10.45 0.0M
2023-10-26 10.65 10.65 10.45 10.45 0.2M
2023-10-25 10.55 10.80 10.55 10.65 0.2M
2023-10-24 10.50 10.60 10.45 10.55 0.1M
2023-10-23 10.40 10.55 10.35 10.50 0.1M
2023-10-20 10.45 10.45 10.25 10.35 0.2M
2023-10-19 10.40 10.50 10.40 10.45 0.1M
2023-10-18 10.60 10.80 10.40 10.40 0.7M
2023-10-17 10.70 10.90 10.50 10.60 0.3M
2023-10-16 11.10 11.20 10.70 10.70 0.5M
2023-10-13 11.45 11.65 11.05 11.05 4.0M
2023-10-12 11.45 11.50 11.40 11.45 0.1M
2023-10-11 11.15 11.70 11.10 11.40 1.2M
2023-10-06 11.35 11.35 11.15 11.15 0.4M
2023-10-05 11.30 11.35 11.30 11.30 0.1M
2023-10-04 11.20 11.65 11.10 11.25 0.6M
2023-10-03 11.25 11.25 11.10 11.25 0.2M
2023-10-02 11.15 11.25 11.15 11.25 0.1M
2023-09-28 11.20 11.20 11.10 11.10 0.1M
2023-09-27 11.15 11.20 11.05 11.15 0.2M
2023-09-26 11.25 11.25 11.10 11.15 0.1M
2023-09-25 11.20 11.25 11.20 11.20 0.1M
2023-09-22 11.05 11.20 11.00 11.20 0.2M
2023-09-21 11.15 11.15 11.05 11.15 0.2M
2023-09-20 11.35 11.35 11.20 11.25 0.1M
2023-09-19 11.20 11.60 11.20 11.35 1.2M
2023-09-18 11.10 11.30 11.10 11.25 0.1M
2023-09-15 11.30 11.50 11.20 11.20 0.5M
2023-09-14 11.35 11.35 11.10 11.30 0.3M
2023-09-13 11.25 11.40 11.25 11.35 0.2M
2023-09-12 11.15 11.25 11.10 11.20 0.1M
2023-09-11 11.35 11.35 11.05 11.15 0.3M
2023-09-08 11.35 11.60 11.25 11.30 0.6M
2023-09-07 11.65 11.70 11.35 11.40 0.7M
2023-09-06 11.25 11.85 11.25 11.60 1.6M
2023-09-05 10.95 11.15 10.95 11.00 0.2M
2023-09-04 10.95 10.95 10.85 10.95 0.1M
2023-09-01 10.80 10.95 10.80 10.95 0.1M
2023-08-31 10.90 10.95 10.80 10.80 0.1M
2023-08-30 10.75 10.90 10.70 10.80 0.1M
2023-08-29 10.55 10.85 10.45 10.70 0.3M
2023-08-28 10.70 10.70 10.50 10.50 0.1M
2023-08-25 10.55 10.65 10.50 10.65 0.2M
2023-08-24 10.65 10.85 10.55 10.60 0.6M
2023-08-23 10.60 10.75 10.50 10.60 0.2M
2023-08-22 10.60 10.60 10.45 10.60 0.1M
2023-08-21 10.65 10.65 10.55 10.60 0.1M
2023-08-18 10.60 10.75 10.60 10.65 0.1M
2023-08-17 10.55 10.80 10.45 10.70 0.1M
2023-08-16 10.60 10.60 10.45 10.55 0.1M
2023-08-15 10.55 10.80 10.35 10.65 0.3M
2023-08-14 10.60 10.60 10.25 10.40 0.2M
2023-08-11 10.65 10.80 10.60 10.60 0.2M
2023-08-10 11.05 11.15 10.60 10.60 0.6M
2023-08-09 11.40 11.40 11.00 11.00 0.7M
2023-08-08 11.70 11.70 11.35 11.40 0.2M
2023-08-07 11.70 11.70 11.55 11.65 0.1M
2023-08-04 11.70 11.80 11.55 11.75 0.2M
2023-08-02 12.00 12.00 11.70 11.70 0.3M
2023-08-01 12.05 12.05 11.80 11.90 0.2M
2023-07-31 11.95 12.10 11.90 11.90 0.4M
2023-07-28 11.80 12.10 11.80 11.95 0.4M
2023-07-27 11.60 11.85 11.50 11.80 0.2M
2023-07-26 11.60 11.70 11.50 11.50 0.3M
2023-07-25 11.65 11.75 11.55 11.65 0.2M
2023-07-24 11.90 11.90 11.50 11.50 0.3M
2023-07-21 11.75 11.95 11.75 11.85 0.2M
2023-07-20 11.70 11.95 11.70 11.80 0.2M
2023-07-19 11.75 11.80 11.60 11.60 0.3M
2023-07-18 11.90 12.05 11.70 11.70 0.5M
2023-07-17 11.95 12.00 11.80 11.85 0.4M
2023-07-14 11.85 12.30 11.80 12.00 0.5M
2023-07-13 11.90 11.95 11.70 11.70 0.6M
2023-07-12 12.10 12.10 11.85 11.85 0.3M
2023-07-11 12.05 12.20 12.00 12.10 0.2M
2023-07-10 12.10 12.10 11.90 12.00 0.3M
2023-07-07 12.45 12.45 11.95 12.10 0.7M
2023-07-06 12.35 12.45 12.25 12.35 0.3M
2023-07-05 12.45 12.55 12.40 12.45 0.4M
2023-07-04 12.50 12.50 12.30 12.45 0.3M
2023-07-03 12.45 12.55 12.40 12.45 0.3M
2023-06-30 12.60 12.65 12.25 12.40 0.3M
2023-06-29 12.40 12.50 12.30 12.40 0.2M
2023-06-28 12.50 12.50 12.00 12.25 0.8M
2023-06-27 12.80 12.80 12.35 12.40 1.0M
2023-06-26 13.80 13.80 13.30 13.40 1.6M
2023-06-21 14.20 14.20 13.80 13.90 1.2M
2023-06-20 13.60 14.15 13.60 14.15 2.3M
2023-06-19 13.50 13.65 13.40 13.60 0.7M
2023-06-16 13.55 13.60 13.45 13.45 0.5M
2023-06-15 13.55 13.55 13.40 13.50 0.4M
2023-06-14 13.45 13.85 13.40 13.65 0.9M
2023-06-13 13.30 13.35 13.20 13.30 0.4M
2023-06-12 13.50 13.50 13.20 13.25 0.4M
2023-06-09 13.40 13.45 13.30 13.40 0.4M
2023-06-08 13.40 13.45 13.30 13.35 0.6M
2023-06-07 13.60 13.60 13.40 13.40 0.5M
2023-06-06 13.50 13.55 13.30 13.45 0.9M
2023-06-05 13.45 13.65 13.25 13.55 1.0M
2023-06-02 13.75 13.75 13.30 13.35 1.1M
2023-06-01 13.40 13.50 13.20 13.45 1.0M
2023-05-31 13.15 13.35 13.10 13.30 0.7M
2023-05-30 13.35 13.55 13.05 13.05 1.5M
2023-05-29 13.35 13.45 13.00 13.25 1.8M
2023-05-26 13.40 13.90 13.15 13.30 2.7M
2023-05-25 15.20 15.20 13.25 13.70 12.8M
2023-05-24 13.90 14.00 13.70 14.00 3.7M
2023-05-23 11.85 12.75 11.85 12.75 3.5M
2023-05-22 11.45 11.65 11.35 11.60 0.2M
2023-05-19 11.70 11.75 11.50 11.50 0.2M
2023-05-18 11.80 11.85 11.65 11.65 0.2M
2023-05-17 11.65 11.80 11.60 11.65 0.1M
2023-05-16 11.80 12.05 11.65 11.65 0.8M
2023-05-15 11.40 11.95 11.40 11.80 0.8M
2023-05-12 11.20 11.50 11.15 11.45 0.1M
2023-05-11 11.50 11.55 11.15 11.15 0.4M
2023-05-10 11.50 11.55 11.35 11.45 0.2M
2023-05-09 11.95 11.95 11.40 11.45 0.3M
2023-05-08 11.80 11.85 11.70 11.80 0.2M
2023-05-05 11.55 11.85 11.55 11.65 0.5M
2023-05-04 11.60 11.65 11.50 11.55 0.1M
2023-05-03 11.60 11.70 11.50 11.60 0.3M
2023-05-02 11.60 11.65 11.50 11.60 0.1M
2023-04-28 11.60 11.70 11.60 11.60 0.2M
2023-04-27 11.50 11.60 11.45 11.55 0.3M
2023-04-26 11.40 11.55 11.25 11.55 0.2M
2023-04-25 11.60 11.60 11.15 11.40 0.4M
2023-04-24 11.45 11.60 11.40 11.55 0.3M
2023-04-21 11.70 11.80 11.25 11.45 0.8M
2023-04-20 11.95 12.00 11.65 11.70 0.4M
2023-04-19 12.10 12.10 11.95 11.95 0.2M
2023-04-18 12.00 12.15 11.95 12.05 0.6M
2023-04-17 11.90 12.05 11.80 11.95 0.6M
2023-04-14 12.00 12.15 11.95 11.95 0.5M
2023-04-13 12.05 12.10 11.90 11.95 0.4M
2023-04-12 11.95 12.15 11.90 12.00 0.8M
2023-04-11 11.85 12.00 11.80 11.90 0.8M
2023-04-10 11.85 11.90 11.70 11.80 0.3M
2023-04-07 11.75 11.85 11.75 11.80 0.2M
2023-04-06 11.80 11.90 11.75 11.80 0.2M
2023-03-31 11.85 12.00 11.75 11.80 0.3M
2023-03-30 11.65 11.85 11.60 11.85 0.5M
2023-03-29 11.70 11.70 11.45 11.50 0.3M
2023-03-28 12.00 12.00 11.55 11.65 0.7M
2023-03-27 11.90 12.25 11.85 12.00 1.4M
2023-03-24 11.65 12.00 11.60 11.90 1.0M
2023-03-23 11.75 11.75 11.55 11.60 0.4M
2023-03-22 11.50 12.15 11.50 11.65 1.7M
2023-03-21 11.40 11.45 11.30 11.40 0.5M
2023-03-20 11.20 11.30 11.00 11.20 0.9M
2023-03-17 11.45 11.45 11.15 11.25 0.8M
2023-03-16 11.00 11.65 11.00 11.30 1.9M
2023-03-15 10.80 11.55 10.80 11.05 2.4M
2023-03-14 10.50 10.60 10.45 10.50 0.2M
2023-03-13 10.75 10.80 10.40 10.70 0.4M
2023-03-10 11.20 11.20 10.75 10.85 0.7M
2023-03-09 11.35 11.45 11.05 11.25 0.9M
2023-03-08 10.75 11.65 10.70 11.35 1.7M
2023-03-07 10.75 10.75 10.70 10.70 0.2M
2023-03-06 10.65 10.80 10.55 10.70 0.6M
2023-03-03 10.65 10.65 10.55 10.60 0.2M
2023-03-02 10.55 10.60 10.45 10.50 0.3M
2023-03-01 10.65 10.70 10.50 10.50 0.1M
2023-02-24 10.65 10.70 10.60 10.65 0.2M
2023-02-23 10.60 10.65 10.60 10.60 0.7M
2023-02-22 10.60 10.60 10.45 10.55 0.2M
2023-02-21 10.65 10.70 10.55 10.60 0.3M
2023-02-20 10.45 10.65 10.45 10.65 1.0M
2023-02-17 10.30 10.50 10.30 10.45 0.4M
2023-02-16 10.30 10.40 10.25 10.30 0.2M
2023-02-15 10.25 10.30 10.15 10.25 0.1M
2023-02-14 10.25 10.35 10.25 10.25 0.1M
2023-02-13 10.20 10.35 10.15 10.20 0.1M
2023-02-10 10.30 10.50 10.25 10.25 0.2M
2023-02-09 10.55 10.55 10.30 10.35 0.2M
2023-02-08 10.40 10.45 10.35 10.40 0.2M
2023-02-07 10.45 10.45 10.35 10.35 0.2M
2023-02-06 10.35 10.50 10.35 10.45 0.1M
2023-02-03 10.60 10.60 10.40 10.45 0.2M
2023-02-02 10.45 10.60 10.40 10.55 0.7M
2023-02-01 10.25 10.35 10.25 10.35 0.2M
2023-01-31 10.10 10.25 10.10 10.20 0.2M
2023-01-30 10.00 10.20 9.99 10.05 0.2M
2023-01-17 9.94 9.98 9.93 9.94 0.0M
2023-01-16 9.94 9.99 9.89 9.94 0.1M
2023-01-13 10.05 10.05 9.94 9.94 0.1M
2023-01-12 10.25 10.25 10.05 10.05 0.1M
2023-01-11 10.20 10.20 10.05 10.15 0.2M
2023-01-10 10.10 10.15 10.10 10.10 0.1M
2023-01-09 10.10 10.15 10.05 10.05 0.1M
2023-01-06 10.10 10.10 10.00 10.00 0.1M
2023-01-05 10.15 10.15 10.00 10.00 0.3M
2023-01-04 10.00 10.00 9.97 9.98 0.1M
2023-01-03 9.96 10.05 9.90 10.00 0.2M