LI Ming Development Construction Co Ltd

6212
🏛️ 中国台湾 →
42.25
最后更新: 2025-10-02
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
2025-10-02 42.25 42.25 42.25 42.25 0.0M
2025-10-01 42.80 42.80 42.25 42.25 0.0M
2025-09-30 42.80 43.80 42.80 43.30 0.0M
2025-09-26 41.80 41.80 41.75 41.80 0.0M
2025-09-25 41.85 42.70 41.85 42.00 0.1M
2025-09-24 41.85 42.40 41.85 42.40 0.0M
2025-09-23 42.65 42.65 42.05 42.10 0.1M
2025-09-22 41.70 42.25 41.70 42.00 0.1M
2025-09-19 42.00 42.20 42.00 42.20 0.0M
2025-09-18 42.90 42.90 42.30 42.60 0.0M
2025-09-17 42.90 43.00 42.90 42.90 0.0M
2025-09-16 41.85 42.90 41.85 42.75 0.0M
2025-09-15 41.30 42.10 41.30 42.05 0.0M
2025-09-12 42.70 42.70 42.40 42.40 0.0M
2025-09-11 41.80 42.00 41.55 42.00 0.0M
2025-09-10 42.20 42.70 42.00 42.70 0.0M
2025-09-09 43.15 43.15 43.15 43.15 0.0M
2025-09-08 43.65 43.65 43.15 43.40 0.0M
2025-09-05 45.10 45.10 43.65 43.65 0.0M
2025-09-04 42.60 44.60 42.60 43.60 0.1M
2025-09-03 41.90 41.95 41.90 41.95 0.0M
2025-09-02 42.70 42.70 41.75 42.20 0.0M
2025-09-01 41.80 42.50 41.55 41.65 0.0M
2025-08-29 42.00 42.10 41.80 42.10 0.0M
2025-08-28 43.10 43.10 41.85 41.95 0.0M
2025-08-27 43.25 43.25 42.00 42.00 0.0M
2025-08-26 42.75 42.75 41.80 41.80 0.0M
2025-08-25 41.50 42.25 41.50 41.75 0.0M
2025-08-22 41.65 41.95 41.65 41.95 0.0M
2025-08-21 41.70 42.20 41.70 42.20 0.0M
2025-08-20 42.00 42.00 41.30 41.75 0.0M
2025-08-19 41.20 42.30 41.20 42.05 0.1M
2025-08-18 40.55 41.90 40.55 41.90 0.0M
2025-08-15 41.30 41.30 41.25 41.25 0.0M
2025-08-14 40.05 41.35 40.05 41.35 0.1M
2025-08-13 39.25 40.50 39.25 40.05 0.0M
2025-08-12 39.55 40.10 39.10 39.90 0.0M
2025-08-11 40.40 40.40 39.95 40.00 0.0M
2025-08-08 40.30 40.95 40.30 40.40 0.0M
2025-08-07 40.40 40.40 40.00 40.30 0.0M
2025-08-06 40.35 40.50 40.15 40.40 0.0M
2025-08-05 40.35 40.35 40.35 40.35 0.0M
2025-08-04 40.05 41.45 40.05 40.40 0.0M
2025-08-01 40.10 40.55 39.60 40.40 0.0M
2025-07-31 40.35 40.90 40.30 40.60 0.0M
2025-07-30 41.10 41.10 40.30 40.35 0.0M
2025-07-29 40.20 41.20 40.20 41.20 0.0M
2025-07-28 41.75 41.75 39.05 41.35 0.1M
2025-07-25 41.25 42.20 41.25 42.20 0.0M
2025-07-24 42.65 42.65 41.60 42.60 0.0M
2025-07-23 42.70 42.70 42.55 42.60 0.0M
2025-07-22 44.20 44.20 42.70 42.70 0.0M
2025-07-21 43.40 43.40 43.10 43.10 0.0M
2025-07-18 44.50 45.05 43.20 43.40 0.1M
2025-07-17 44.15 44.15 43.10 43.20 0.0M
2025-07-16 47.70 48.50 47.65 47.65 0.1M
2025-07-15 47.50 47.50 47.50 47.50 0.0M
2025-07-14 47.40 47.40 47.20 47.20 0.0M
2025-07-11 48.00 48.00 47.65 47.65 0.0M
2025-07-10 47.30 47.80 47.25 47.40 0.0M
2025-07-09 47.40 47.85 47.20 47.20 0.0M
2025-07-08 47.45 47.45 47.40 47.40 0.0M
2025-07-07 47.95 47.95 47.45 47.60 0.0M
2025-07-04 48.00 48.00 48.00 48.00 0.0M
2025-07-03 48.15 48.15 48.00 48.00 0.0M
2025-07-02 48.20 48.25 48.00 48.00 0.0M
2025-07-01 48.35 48.50 48.35 48.40 0.0M
2025-06-30 47.90 48.50 47.90 48.35 0.0M
2025-06-27 47.75 48.65 47.30 47.90 0.0M
2025-06-26 47.30 47.30 47.00 47.05 0.0M
2025-06-25 47.55 47.60 46.05 47.05 0.0M
2025-06-24 45.70 46.50 45.70 46.20 0.0M
2025-06-23 47.50 48.25 45.00 45.30 0.0M
2025-06-20 47.60 47.60 47.10 47.55 0.0M
2025-06-19 47.80 47.80 47.60 47.60 0.0M
2025-06-18 48.00 48.40 48.00 48.20 0.0M
2025-06-17 48.25 48.45 47.90 47.90 0.0M
2025-06-16 48.80 49.35 48.15 48.55 0.0M
2025-06-13 48.75 51.50 47.05 48.85 0.1M
2025-06-12 49.05 49.30 48.90 48.90 0.0M
2025-06-11 49.30 49.80 49.15 49.55 0.0M
2025-06-10 49.15 50.00 49.10 49.80 0.0M
2025-06-09 48.85 50.50 48.85 49.65 0.0M
2025-06-06 48.70 49.35 48.70 49.35 0.0M
2025-06-05 49.10 49.15 48.75 48.75 0.0M
2025-06-04 49.25 49.25 48.70 49.00 0.0M
2025-06-03 49.25 49.25 48.25 49.00 0.0M
2025-06-02 48.35 48.45 48.35 48.45 0.0M
2025-05-29 48.15 48.60 48.10 48.60 0.0M
2025-05-28 48.70 48.85 48.20 48.20 0.0M
2025-05-27 48.95 49.60 48.80 48.80 0.0M
2025-05-26 48.45 49.40 48.45 49.20 0.0M
2025-05-23 49.15 49.35 48.75 49.35 0.0M
2025-05-22 49.00 49.35 48.80 48.80 0.0M
2025-05-21 49.25 49.25 48.65 49.05 0.0M
2025-05-20 49.70 49.70 48.50 49.05 0.0M
2025-05-19 49.70 49.70 48.85 48.90 0.0M
2025-05-16 49.10 49.10 48.85 49.00 0.0M
2025-05-15 49.65 49.65 49.05 49.05 0.0M
2025-05-14 50.10 50.10 49.70 49.70 0.0M
2025-05-13 50.90 50.90 50.10 50.50 0.0M
2025-05-12 49.50 50.90 49.50 50.10 0.0M
2025-05-09 49.10 50.70 49.10 49.50 0.0M
2025-05-08 48.00 48.70 48.00 48.45 0.0M
2025-05-07 47.65 47.65 47.65 47.65 0.0M
2025-05-06 49.25 49.25 48.25 48.30 0.0M
2025-05-05 49.90 49.95 48.65 48.65 0.0M
2025-05-02 48.75 50.40 48.25 48.80 0.0M
2025-04-30 47.35 48.85 47.35 48.10 0.0M
2025-04-29 47.95 47.95 45.55 47.30 0.0M
2025-04-28 45.35 46.75 45.05 46.75 0.0M
2025-04-25 44.85 45.35 44.85 45.35 0.0M
2025-04-24 44.65 45.95 44.65 45.35 0.0M
2025-04-23 44.50 46.20 44.45 45.50 0.0M
2025-04-22 45.85 46.00 43.55 44.15 0.0M
2025-04-21 49.95 49.95 46.30 47.50 0.0M
2025-04-18 50.40 50.40 48.65 50.00 0.0M
2025-04-17 49.60 50.40 48.55 50.40 0.2M
2025-04-16 49.45 50.80 49.25 49.25 0.0M
2025-04-15 50.40 51.00 49.40 50.50 0.1M
2025-04-14 48.10 51.30 48.10 50.70 0.0M
2025-04-11 47.80 49.80 47.80 49.80 0.0M
2025-04-10 49.80 50.00 48.00 49.70 0.0M
2025-04-09 42.00 45.60 41.50 45.60 0.0M
2025-04-08 43.20 43.95 42.55 43.60 0.1M
2025-04-07 47.50 47.50 47.25 47.25 0.0M
2025-04-02 53.30 53.40 52.40 52.50 0.0M
2025-04-01 52.30 53.70 52.10 52.90 0.0M
2025-03-31 53.60 53.60 52.20 52.90 0.1M
2025-03-28 55.80 56.00 54.50 55.50 0.0M
2025-03-26 58.10 58.10 56.90 57.00 0.0M
2025-03-25 57.50 57.50 57.10 57.10 0.0M
2025-03-24 57.50 58.70 57.30 57.50 0.0M
2025-03-21 57.80 61.70 57.40 57.50 0.1M
2025-03-20 56.40 57.40 56.40 57.40 0.0M
2025-03-19 57.00 57.00 56.20 56.20 0.0M
2025-03-18 57.00 57.50 56.70 56.80 0.0M
2025-03-17 55.80 57.00 55.30 57.00 0.0M
2025-03-14 54.60 58.60 54.60 55.80 0.0M
2025-03-13 55.60 57.00 54.20 54.20 0.0M
2025-03-12 57.20 57.70 55.10 55.60 0.1M
2025-03-11 57.50 58.40 57.00 58.40 0.0M
2025-03-10 58.20 60.20 57.90 58.90 0.0M
2025-03-07 59.20 60.00 59.20 59.90 0.0M
2025-03-06 60.00 60.80 59.60 59.60 0.0M
2025-03-05 59.80 60.50 59.80 60.50 0.0M
2025-03-04 60.90 60.90 59.10 60.70 0.0M
2025-03-03 60.10 61.00 60.10 61.00 0.0M
2025-02-27 61.80 61.80 60.40 60.80 0.0M
2025-02-26 60.90 61.80 60.70 61.70 0.0M
2025-02-25 62.90 62.90 60.70 61.20 0.0M
2025-02-24 65.10 65.10 61.50 61.90 0.0M
2025-02-21 59.60 63.30 59.60 63.30 0.0M
2025-02-20 60.20 60.30 60.20 60.30 0.0M
2025-02-19 60.10 61.00 60.10 60.40 0.0M
2025-02-18 60.90 61.10 59.70 61.10 0.0M
2025-02-17 60.20 62.30 60.10 60.90 0.0M
2025-02-14 64.20 64.20 59.60 60.10 0.0M
2025-02-13 62.90 62.90 60.90 62.10 0.0M
2025-02-12 60.20 61.50 60.20 61.50 0.0M
2025-02-11 60.80 60.80 60.10 60.10 0.0M
2025-02-10 61.60 61.60 58.20 60.10 0.0M
2025-02-07 60.20 61.70 59.60 59.60 0.0M
2025-02-06 62.50 62.50 60.60 61.00 0.0M
2025-02-05 59.40 60.50 59.10 60.40 0.0M
2025-02-04 60.30 60.30 58.50 59.20 0.0M
2025-02-03 57.60 60.30 57.60 59.60 0.0M
2025-01-22 56.10 57.90 56.10 56.50 0.0M
2025-01-21 55.90 57.00 55.90 56.10 0.0M
2025-01-20 56.30 56.30 55.60 56.10 0.0M
2025-01-17 54.50 56.10 54.50 55.50 0.0M
2025-01-16 54.50 55.30 54.00 54.70 0.0M
2025-01-15 55.60 56.40 54.10 54.50 0.0M
2025-01-14 56.10 57.80 56.10 56.30 0.0M
2025-01-13 56.60 58.90 56.00 56.40 0.0M
2025-01-10 56.70 57.90 55.60 56.60 0.1M
2025-01-09 57.60 58.80 57.40 57.50 0.0M
2025-01-08 56.70 58.30 56.70 58.30 0.0M
2025-01-07 58.60 58.70 56.20 57.50 0.0M
2025-01-06 58.70 58.80 57.70 58.40 0.0M
2025-01-03 58.70 58.70 57.40 58.40 0.0M
2025-01-02 57.70 58.70 57.40 57.40 0.0M