联华实业

1229
🏛️ 中国台湾 →
48.45
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 58.95 59.24 58.19 58.95 2.5M
2021-12-29 59.81 59.81 58.67 59.05 2.4M
2021-12-28 58.10 59.43 57.81 59.24 2.7M
2021-12-27 57.14 58.10 56.95 58.10 2.2M
2021-12-24 57.14 57.43 56.76 56.95 1.8M
2021-12-23 55.91 57.33 55.81 56.95 2.7M
2021-12-22 55.24 56.00 55.24 55.91 1.7M
2021-12-21 55.05 55.24 54.76 55.24 0.8M
2021-12-20 54.86 55.33 54.76 55.05 0.8M
2021-12-17 55.24 55.62 54.67 54.67 1.9M
2021-12-16 54.95 55.24 54.86 55.24 0.8M
2021-12-15 54.67 54.95 54.48 54.95 0.5M
2021-12-14 54.86 54.86 54.29 54.67 1.2M
2021-12-13 55.24 55.71 54.95 54.95 1.6M
2021-12-10 54.67 55.05 54.48 54.76 1.0M
2021-12-09 54.86 55.05 54.48 54.67 0.6M
2021-12-08 54.95 54.95 54.38 54.67 0.7M
2021-12-07 54.19 54.57 54.00 54.57 0.7M
2021-12-06 54.29 54.29 54.00 54.19 0.6M
2021-12-03 54.38 54.48 54.19 54.29 0.7M
2021-12-02 54.57 54.57 54.19 54.48 0.6M
2021-12-01 54.57 54.76 54.10 54.76 1.3M
2021-11-30 53.52 54.76 53.52 54.76 1.5M
2021-11-29 53.33 53.81 53.14 53.43 1.7M
2021-11-26 54.10 54.29 53.71 53.81 1.6M
2021-11-25 54.29 54.29 54.00 54.29 0.7M
2021-11-24 53.91 54.48 53.91 54.10 0.8M
2021-11-23 54.29 54.29 53.81 54.00 1.1M
2021-11-22 54.48 54.57 54.00 54.29 1.4M
2021-11-19 55.24 55.33 54.48 54.57 1.7M
2021-11-18 55.05 55.43 54.86 55.14 1.1M
2021-11-17 55.24 55.33 54.86 55.05 1.1M
2021-11-16 54.86 55.24 54.86 55.24 1.3M
2021-11-15 55.71 55.71 54.76 55.05 2.7M
2021-11-12 54.76 56.00 54.48 56.00 2.2M
2021-11-11 54.10 54.67 53.91 54.67 1.0M
2021-11-10 55.14 55.14 53.81 54.10 2.8M
2021-11-09 54.48 54.95 54.19 54.95 1.5M
2021-11-08 55.05 55.05 54.29 54.48 1.8M
2021-11-05 55.24 55.24 54.48 54.57 1.6M
2021-11-04 55.24 55.71 54.76 55.05 2.0M
2021-11-03 56.29 56.29 54.48 55.43 4.4M
2021-11-02 53.33 56.29 53.33 56.29 6.8M
2021-11-01 53.24 53.33 52.95 53.14 0.9M
2021-10-29 53.14 53.14 52.86 53.14 1.8M
2021-10-28 52.86 53.24 52.57 53.24 0.8M
2021-10-27 53.24 53.33 52.86 52.86 1.2M
2021-10-26 52.57 53.24 52.48 53.05 1.4M
2021-10-25 52.57 52.57 52.00 52.57 1.0M
2021-10-22 52.95 53.24 52.48 52.57 1.5M
2021-10-21 53.81 53.81 52.86 52.86 2.6M
2021-10-20 53.43 54.29 52.57 53.62 2.5M
2021-10-19 52.29 53.33 52.19 53.33 1.3M
2021-10-18 51.91 52.48 51.71 52.29 1.1M
2021-10-15 51.91 52.00 51.52 51.91 1.2M
2021-10-14 52.19 52.48 51.43 51.62 1.3M
2021-10-13 52.38 52.57 51.91 52.00 1.2M
2021-10-12 52.95 53.14 51.91 52.00 3.0M
2021-10-08 53.33 53.81 52.86 53.43 1.5M
2021-10-07 52.48 53.33 52.19 53.24 1.8M
2021-10-06 52.76 52.76 51.91 52.19 1.5M
2021-10-05 51.33 52.10 50.95 52.00 1.7M
2021-10-04 52.19 52.38 51.43 51.62 1.8M
2021-10-01 53.33 53.33 52.00 52.29 3.1M
2021-09-30 52.10 53.33 51.71 53.33 2.3M
2021-09-29 51.71 52.29 51.24 51.91 2.3M
2021-09-28 52.10 52.38 51.43 52.10 2.3M
2021-09-27 53.43 53.43 51.91 52.00 5.2M
2021-09-24 52.86 55.05 52.76 53.33 8.0M
2021-09-23 51.95 52.12 50.91 51.95 6.6M
2021-09-22 48.92 51.60 47.97 51.08 9.4M
2021-09-17 54.29 54.37 49.70 49.70 17.4M
2021-09-16 53.33 54.81 53.16 54.11 7.4M
2021-09-15 51.95 52.99 51.60 52.99 5.7M
2021-09-14 51.26 51.95 50.56 51.95 4.3M
2021-09-13 50.13 51.08 49.96 51.08 4.2M
2021-09-10 49.09 50.04 48.75 49.96 4.0M
2021-09-09 48.14 49.18 47.71 48.92 4.1M
2021-09-08 47.27 49.35 47.19 48.14 7.7M
2021-09-07 46.32 47.01 45.80 47.01 3.2M
2021-09-06 45.89 46.06 45.63 45.89 1.3M
2021-09-03 45.37 45.80 45.20 45.80 1.0M
2021-09-02 45.54 45.80 45.20 45.37 0.9M
2021-09-01 45.54 46.06 45.46 45.54 1.6M
2021-08-31 45.71 45.80 45.20 45.54 1.1M
2021-08-30 45.71 45.71 45.37 45.63 1.2M
2021-08-27 44.50 45.80 44.50 45.71 2.8M
2021-08-26 44.76 44.85 44.16 44.50 1.0M
2021-08-25 44.16 44.94 44.16 44.68 1.3M
2021-08-24 44.16 44.16 43.81 43.98 1.0M
2021-08-23 43.38 43.98 43.38 43.81 1.0M
2021-08-20 43.20 43.29 42.94 43.12 1.4M
2021-08-19 43.98 43.98 43.20 43.20 1.9M
2021-08-18 43.90 43.98 43.16 43.98 1.9M
2021-08-17 44.33 44.33 43.81 43.90 1.2M
2021-08-16 44.16 44.59 43.90 44.07 2.1M
2021-08-13 44.68 44.68 44.24 44.33 0.9M
2021-08-12 44.07 44.42 43.98 44.33 1.0M
2021-08-11 44.16 44.59 43.90 44.07 1.3M
2021-08-10 44.33 44.59 43.90 44.16 1.3M
2021-08-09 44.76 44.85 43.98 44.33 1.7M
2021-08-06 45.54 45.54 44.76 44.94 1.5M
2021-08-05 45.37 45.54 45.11 45.37 0.8M
2021-08-04 45.89 45.89 45.28 45.37 0.8M
2021-08-03 45.28 45.71 45.28 45.71 0.9M
2021-08-02 45.46 45.63 44.94 45.28 1.5M
2021-07-30 45.54 45.97 45.46 45.46 1.8M
2021-07-29 45.71 46.06 45.63 46.06 1.2M
2021-07-28 46.23 46.23 45.02 45.63 2.3M
2021-07-27 45.54 46.32 45.28 46.23 3.0M
2021-07-26 45.89 45.89 45.37 45.54 1.1M
2021-07-23 45.89 45.89 45.28 45.54 1.1M
2021-07-22 45.80 45.97 45.20 45.63 2.8M
2021-07-21 45.37 45.71 44.94 45.63 3.5M
2021-07-20 44.94 45.28 44.42 45.11 2.1M
2021-07-19 44.59 45.02 44.24 45.02 1.5M
2021-07-16 44.59 45.54 44.42 44.50 3.1M
2021-07-15 44.07 44.94 44.07 44.76 2.3M
2021-07-14 44.24 44.24 43.90 44.07 1.0M
2021-07-13 44.16 44.33 43.81 44.07 1.8M
2021-07-12 44.68 44.68 43.72 43.98 2.0M
2021-07-09 43.90 43.90 43.55 43.81 1.4M
2021-07-08 43.72 43.81 43.55 43.81 1.0M
2021-07-07 43.81 43.81 43.46 43.72 1.1M
2021-07-06 43.72 43.90 43.46 43.81 1.1M
2021-07-05 43.55 43.72 43.46 43.72 1.2M
2021-07-02 44.07 44.07 43.64 43.72 1.1M
2021-07-01 43.38 43.98 42.99 43.90 2.1M
2021-06-30 44.07 44.07 43.29 43.29 3.9M
2021-06-29 44.59 44.59 43.64 43.98 2.3M
2021-06-28 43.64 44.33 43.38 44.24 3.2M
2021-06-25 43.07 43.55 42.94 43.46 3.4M
2021-06-24 42.81 42.94 42.47 42.94 1.8M
2021-06-23 42.42 42.81 42.25 42.81 1.9M
2021-06-22 42.81 42.81 42.34 42.42 0.9M
2021-06-21 42.60 42.81 42.17 42.38 2.0M
2021-06-18 42.68 42.81 42.34 42.81 2.2M
2021-06-17 42.64 42.64 42.21 42.51 1.7M
2021-06-16 42.42 42.47 41.99 42.42 1.6M
2021-06-15 41.82 42.42 41.65 42.42 3.2M
2021-06-11 41.82 41.82 41.52 41.65 0.9M
2021-06-10 41.56 41.65 41.34 41.56 1.1M
2021-06-09 41.52 41.52 41.30 41.47 0.8M
2021-06-08 41.82 41.82 41.39 41.52 0.9M
2021-06-07 41.56 41.69 41.04 41.60 1.3M
2021-06-04 41.91 41.91 41.43 41.47 1.9M
2021-06-03 42.08 42.17 41.86 41.99 1.1M
2021-06-02 41.91 42.08 41.43 42.08 2.4M
2021-06-01 42.04 42.04 41.56 41.73 1.9M
2021-05-31 42.42 42.42 41.65 41.82 3.3M
2021-05-28 41.82 42.42 41.60 42.42 2.8M
2021-05-27 41.47 41.56 41.04 41.56 1.6M
2021-05-26 41.39 41.43 40.87 41.43 1.0M
2021-05-25 41.47 41.52 41.21 41.30 1.4M
2021-05-24 41.21 41.43 40.87 41.17 1.6M
2021-05-21 41.08 41.43 40.74 41.26 1.6M
2021-05-20 40.61 40.91 40.35 40.69 2.3M
2021-05-19 40.26 40.69 40.00 40.61 1.8M
2021-05-18 39.39 40.52 39.22 40.48 3.3M
2021-05-17 38.62 40.35 38.62 39.39 6.7M
2021-05-14 40.35 40.91 39.91 40.48 3.1M
2021-05-13 38.96 40.69 38.36 39.87 7.5M
2021-05-12 42.38 42.38 38.36 39.48 10.1M
2021-05-11 42.25 42.86 41.60 42.38 5.0M
2021-05-10 41.99 42.29 41.78 42.17 1.6M
2021-05-07 41.91 42.42 41.65 41.86 1.7M
2021-05-06 41.21 41.91 40.95 41.56 2.9M
2021-05-05 40.87 41.47 40.43 41.21 1.9M
2021-05-04 42.08 42.25 40.52 41.04 6.0M
2021-05-03 42.47 42.51 41.82 41.91 3.0M
2021-04-29 42.86 42.94 42.17 42.64 3.7M
2021-04-28 41.56 42.86 41.43 42.81 5.5M
2021-04-27 41.86 41.86 41.34 41.56 3.1M
2021-04-26 41.91 41.91 41.13 41.86 5.3M
2021-04-23 43.16 43.16 41.82 41.99 9.0M
2021-04-22 44.59 44.59 43.12 43.29 12.6M
2021-04-21 45.02 45.89 44.94 45.89 8.2M
2021-04-20 45.11 45.20 44.76 45.02 5.1M
2021-04-19 45.02 45.37 44.85 45.11 5.8M
2021-04-16 43.72 44.94 43.64 44.94 5.7M
2021-04-15 43.46 43.72 43.20 43.64 3.6M
2021-04-14 44.50 44.50 42.73 43.29 9.8M
2021-04-13 44.42 44.85 44.42 44.50 3.3M
2021-04-12 43.72 44.42 43.64 44.42 4.3M
2021-04-09 43.29 43.55 43.12 43.55 3.9M
2021-04-08 43.38 43.38 42.86 43.29 4.0M
2021-04-07 42.77 43.38 42.68 43.38 6.8M
2021-04-06 41.47 42.60 41.43 42.60 7.2M
2021-04-01 41.34 41.39 41.00 41.26 4.9M
2021-03-31 41.30 41.39 40.74 41.00 12.4M
2021-03-30 40.26 40.35 39.83 40.26 3.2M
2021-03-29 39.65 40.09 39.65 40.09 4.2M
2021-03-26 39.48 39.57 39.26 39.57 2.6M
2021-03-25 39.35 39.35 39.18 39.35 1.7M
2021-03-24 39.39 39.74 39.18 39.35 2.5M
2021-03-23 39.44 39.83 38.96 39.39 5.3M
2021-03-22 38.01 38.96 37.92 38.96 4.9M
2021-03-19 37.84 38.05 37.75 37.79 4.2M
2021-03-18 38.10 38.14 37.79 37.84 1.7M
2021-03-17 38.01 38.01 37.71 37.92 1.6M
2021-03-16 37.66 38.01 37.58 38.01 2.0M
2021-03-15 37.53 37.58 37.14 37.58 2.4M
2021-03-12 37.84 37.88 37.40 37.53 2.5M
2021-03-11 38.31 38.40 37.66 37.84 5.4M
2021-03-10 38.31 38.53 38.18 38.31 3.1M
2021-03-09 37.84 38.10 37.79 38.10 3.8M
2021-03-08 37.58 37.79 37.40 37.75 3.7M
2021-03-05 36.97 37.40 36.80 37.32 3.3M
2021-03-04 36.88 36.97 36.71 36.97 2.6M
2021-03-03 36.84 36.93 36.62 36.93 3.3M
2021-03-02 36.71 36.84 36.54 36.62 2.4M
2021-02-26 36.45 36.54 36.19 36.54 2.9M
2021-02-25 36.67 36.67 36.45 36.54 1.6M
2021-02-24 36.54 36.84 36.41 36.41 4.1M
2021-02-23 36.28 36.54 36.23 36.49 2.1M
2021-02-22 36.45 36.45 36.28 36.28 2.1M
2021-02-19 36.45 36.45 36.06 36.41 2.1M
2021-02-18 36.10 36.54 36.06 36.41 3.2M
2021-02-17 35.50 36.06 35.50 35.97 3.4M
2021-02-05 35.20 35.46 35.15 35.41 1.5M
2021-02-04 35.07 35.20 35.02 35.15 1.3M
2021-02-03 35.20 35.28 35.11 35.20 1.1M
2021-02-02 35.07 35.37 34.94 35.20 1.7M
2021-02-01 34.89 35.02 34.63 35.02 1.6M
2021-01-29 35.02 35.02 34.63 35.02 4.6M
2021-01-28 35.07 35.15 34.81 34.89 2.0M
2021-01-27 35.24 35.33 35.07 35.20 1.8M
2021-01-26 35.41 35.41 35.07 35.20 1.7M
2021-01-25 34.94 35.37 34.63 35.37 2.3M
2021-01-22 35.07 35.11 34.85 34.98 2.0M
2021-01-21 35.02 35.37 34.94 35.02 3.1M
2021-01-20 35.58 35.58 34.98 34.98 5.1M
2021-01-19 35.63 35.76 35.37 35.58 2.1M
2021-01-18 35.63 35.67 35.37 35.58 2.3M
2021-01-15 35.97 36.02 35.58 35.67 3.7M
2021-01-14 36.10 36.19 35.93 36.06 2.8M
2021-01-13 36.19 36.36 36.06 36.23 2.3M
2021-01-12 36.45 36.45 36.10 36.19 2.0M
2021-01-11 36.19 36.45 36.06 36.45 1.9M
2021-01-08 36.49 36.49 36.19 36.23 2.8M
2021-01-07 36.41 36.58 36.41 36.49 2.5M
2021-01-06 37.01 37.10 36.36 36.49 4.1M
2021-01-05 36.80 37.14 36.54 36.93 2.6M
2021-01-04 36.97 36.97 36.62 36.80 3.2M