立益纺织

1443
🏛️ 中国台湾 →
28.65
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 28.95 29.10 28.80 29.10 0.0M
2023-12-28 28.80 28.85 28.70 28.85 0.0M
2023-12-27 28.80 28.90 28.60 28.90 0.0M
2023-12-26 28.85 29.00 28.80 28.90 0.1M
2023-12-25 28.50 28.80 28.45 28.80 0.0M
2023-12-22 28.70 28.70 28.55 28.55 0.0M
2023-12-21 28.30 29.55 28.30 28.70 0.1M
2023-12-20 28.50 28.55 28.40 28.55 0.0M
2023-12-19 28.45 28.50 28.35 28.50 0.0M
2023-12-18 28.85 28.85 28.20 28.40 0.0M
2023-12-15 28.50 28.85 28.50 28.85 0.0M
2023-12-14 27.80 28.70 27.80 28.50 0.1M
2023-12-13 28.70 28.80 27.55 27.75 0.1M
2023-12-12 28.55 28.70 28.50 28.70 0.0M
2023-12-11 28.75 28.75 28.25 28.50 0.1M
2023-12-08 28.50 28.75 28.50 28.75 0.0M
2023-12-07 28.45 28.60 28.40 28.55 0.0M
2023-12-06 28.50 28.50 28.40 28.45 0.0M
2023-12-05 28.50 28.65 28.50 28.50 0.0M
2023-12-04 28.60 28.60 28.55 28.55 0.0M
2023-12-01 28.50 29.00 28.45 28.85 0.1M
2023-11-30 28.55 28.60 28.40 28.60 0.0M
2023-11-29 28.50 28.60 28.50 28.55 0.0M
2023-11-28 28.65 28.80 28.45 28.65 0.0M
2023-11-27 28.95 28.95 28.75 28.75 0.0M
2023-11-24 28.75 28.80 28.75 28.80 0.0M
2023-11-23 28.55 28.90 28.50 28.80 0.0M
2023-11-22 28.60 28.60 28.60 28.60 0.0M
2023-11-21 28.50 29.10 28.40 28.75 0.0M
2023-11-20 28.50 28.70 28.45 28.70 0.0M
2023-11-17 28.50 28.70 28.50 28.70 0.0M
2023-11-16 28.65 28.70 28.50 28.50 0.0M
2023-11-15 28.50 28.80 28.45 28.50 0.1M
2023-11-14 28.45 28.45 28.40 28.45 0.0M
2023-11-13 28.40 28.45 28.35 28.40 0.0M
2023-11-10 28.50 28.50 28.40 28.40 0.0M
2023-11-09 28.50 28.50 28.40 28.50 0.1M
2023-11-08 28.50 29.70 28.40 28.40 0.0M
2023-11-07 28.20 28.35 28.10 28.35 0.0M
2023-11-06 28.30 28.30 28.20 28.20 0.0M
2023-11-03 28.10 28.20 28.10 28.20 0.0M
2023-11-02 28.15 28.20 28.10 28.20 0.0M
2023-11-01 28.10 28.15 28.10 28.10 0.0M
2023-10-31 28.20 28.20 28.00 28.00 0.0M
2023-10-30 28.30 28.30 28.20 28.20 0.0M
2023-10-27 28.20 28.45 28.20 28.40 0.0M
2023-10-26 28.50 28.50 28.15 28.30 0.0M
2023-10-25 28.50 28.50 28.50 28.50 0.0M
2023-10-24 28.35 28.35 28.10 28.10 0.0M
2023-10-23 28.55 28.55 27.80 28.30 0.0M
2023-10-20 28.65 28.65 28.45 28.55 0.0M
2023-10-19 28.60 28.70 28.50 28.70 0.0M
2023-10-18 28.75 28.75 28.75 28.75 0.0M
2023-10-17 28.55 28.80 28.55 28.80 0.0M
2023-10-16 28.85 28.85 28.85 28.85 0.0M
2023-10-13 29.00 29.00 28.80 28.80 0.0M
2023-10-12 28.90 29.00 28.75 29.00 0.1M
2023-10-11 28.80 28.90 28.80 28.90 0.1M
2023-10-06 29.00 29.00 28.40 28.80 0.0M
2023-10-05 28.50 28.70 28.50 28.70 0.0M
2023-10-04 28.65 28.65 28.30 28.40 0.0M
2023-10-03 28.50 28.60 28.50 28.60 0.0M
2023-10-02 28.50 28.50 28.50 28.50 0.0M
2023-09-28 28.25 28.25 28.10 28.20 0.0M
2023-09-27 28.30 28.30 28.00 28.20 0.1M
2023-09-26 28.35 28.35 28.25 28.30 0.0M
2023-09-25 28.35 28.35 28.35 28.35 0.0M
2023-09-22 28.30 28.30 28.30 28.30 0.0M
2023-09-21 28.30 28.35 28.30 28.30 0.0M
2023-09-20 28.30 28.45 28.20 28.30 0.2M
2023-09-19 28.35 28.40 28.25 28.30 0.0M
2023-09-15 28.60 28.60 28.30 28.35 0.0M
2023-09-14 28.25 28.60 28.25 28.60 0.1M
2023-09-13 28.25 28.35 28.20 28.20 0.0M
2023-09-12 28.15 28.45 28.15 28.30 0.1M
2023-09-11 28.20 28.25 28.15 28.20 0.2M
2023-09-08 28.20 28.25 28.15 28.15 0.0M
2023-09-07 28.25 28.30 28.15 28.15 0.1M
2023-09-06 28.25 28.25 28.10 28.20 0.1M
2023-09-05 28.30 28.30 28.25 28.25 0.0M
2023-09-04 28.50 28.50 28.45 28.45 0.0M
2023-09-01 28.70 28.85 28.50 28.50 0.1M
2023-08-31 28.45 28.60 28.45 28.60 0.0M
2023-08-30 28.55 28.55 28.55 28.55 0.0M
2023-08-29 28.35 28.55 28.25 28.55 0.0M
2023-08-28 28.50 28.50 28.35 28.35 0.0M
2023-08-25 28.15 28.50 28.15 28.50 0.1M
2023-08-24 28.20 28.40 28.15 28.20 0.0M
2023-08-23 28.40 28.40 28.40 28.40 0.0M
2023-08-22 28.25 28.25 28.20 28.20 0.0M
2023-08-21 28.50 28.90 28.30 28.30 0.0M
2023-08-18 29.30 29.30 29.05 29.05 0.0M
2023-08-17 28.40 28.50 28.30 28.30 0.0M
2023-08-16 28.25 28.35 28.20 28.35 0.0M
2023-08-15 28.15 28.50 28.15 28.50 0.0M
2023-08-14 28.20 28.25 28.10 28.15 0.0M
2023-08-11 28.35 28.50 28.25 28.25 0.0M
2023-08-10 28.50 28.50 28.20 28.30 0.0M
2023-08-09 28.70 28.70 28.55 28.55 0.0M
2023-08-08 28.30 28.60 28.30 28.30 0.0M
2023-08-07 28.25 28.65 28.25 28.40 0.0M
2023-08-04 28.30 28.65 28.30 28.40 0.1M
2023-08-02 29.60 29.60 28.90 28.90 0.0M
2023-08-01 29.00 29.15 29.00 29.05 0.0M
2023-07-31 29.50 29.50 29.10 29.20 0.0M
2023-07-28 28.70 30.85 28.70 29.40 0.2M
2023-07-27 28.50 28.55 28.50 28.55 0.0M
2023-07-26 28.20 28.85 28.20 28.50 0.0M
2023-07-25 28.40 28.40 28.40 28.40 0.0M
2023-07-24 28.45 28.55 28.25 28.40 0.0M
2023-07-21 28.45 28.90 28.40 28.90 0.0M
2023-07-20 28.50 28.75 28.50 28.60 0.0M
2023-07-19 28.45 28.50 28.40 28.40 0.0M
2023-07-18 28.50 28.55 28.40 28.55 0.0M
2023-07-17 28.35 28.55 28.35 28.40 0.0M
2023-07-14 28.90 28.90 28.30 28.35 0.0M
2023-07-13 28.45 28.55 28.35 28.35 0.0M
2023-07-12 28.45 28.45 28.40 28.45 0.0M
2023-07-11 28.45 29.30 28.40 28.40 0.0M
2023-07-10 28.30 28.50 28.30 28.35 0.0M
2023-07-07 28.60 28.75 28.20 28.55 0.1M
2023-07-06 28.60 28.85 28.25 28.85 0.0M
2023-07-05 28.70 28.70 28.65 28.70 0.0M
2023-07-04 28.70 28.95 28.70 28.95 0.0M
2023-07-03 28.90 28.90 28.45 28.70 0.0M
2023-06-30 28.80 28.85 28.75 28.80 0.0M
2023-06-29 29.00 29.00 28.80 28.80 0.0M
2023-06-28 28.90 29.00 28.75 28.75 0.0M
2023-06-27 28.95 28.95 28.95 28.95 0.0M
2023-06-26 29.40 29.40 28.70 29.10 0.0M
2023-06-21 28.85 29.40 28.70 29.40 0.0M
2023-06-20 28.75 28.85 28.60 28.85 0.0M
2023-06-19 28.80 28.85 28.75 28.75 0.0M
2023-06-16 29.00 29.00 28.85 28.85 0.0M
2023-06-15 29.00 29.10 28.75 29.05 0.1M
2023-06-14 29.10 29.10 29.00 29.00 0.0M
2023-06-13 29.15 29.15 28.90 29.00 0.0M
2023-06-12 29.00 29.10 28.70 29.10 0.0M
2023-06-09 29.05 29.10 28.85 29.00 0.0M
2023-06-08 29.30 29.30 29.05 29.05 0.0M
2023-06-07 29.10 29.25 29.00 29.00 0.0M
2023-06-06 29.05 29.25 29.05 29.25 0.0M
2023-06-05 29.20 29.20 28.95 29.05 0.0M
2023-06-02 29.20 29.30 29.00 29.15 0.0M
2023-06-01 28.85 29.40 28.85 29.20 0.0M
2023-05-31 29.50 29.50 29.15 29.15 0.0M
2023-05-30 28.95 29.00 28.80 28.80 0.0M
2023-05-29 28.65 29.10 28.65 28.95 0.0M
2023-05-26 29.00 29.70 28.80 29.00 0.0M
2023-05-25 29.20 29.35 28.65 29.00 0.0M
2023-05-24 29.30 29.45 29.10 29.10 0.0M
2023-05-23 29.20 29.40 29.20 29.40 0.0M
2023-05-22 29.00 29.50 29.00 29.30 0.0M
2023-05-19 29.30 29.50 29.20 29.45 0.0M
2023-05-18 29.10 29.85 29.10 29.60 0.0M
2023-05-17 29.80 29.80 28.80 29.50 0.1M
2023-05-16 28.80 30.10 28.65 28.90 0.1M
2023-05-15 28.65 28.95 28.65 28.65 0.0M
2023-05-12 28.65 28.75 28.65 28.75 0.0M
2023-05-11 28.70 28.95 28.60 28.75 0.0M
2023-05-10 28.80 28.90 28.60 28.75 0.0M
2023-05-09 28.60 28.75 28.60 28.60 0.0M
2023-05-08 28.65 28.80 28.50 28.80 0.0M
2023-05-05 28.50 29.10 28.15 28.65 0.0M
2023-05-04 28.65 28.65 28.50 28.50 0.0M
2023-05-03 28.65 28.65 28.60 28.65 0.0M
2023-05-02 28.90 28.90 28.50 28.60 0.0M
2023-04-28 28.60 28.75 28.55 28.55 0.0M
2023-04-27 28.80 28.80 28.35 28.35 0.0M
2023-04-26 28.10 28.80 28.10 28.60 0.0M
2023-04-25 29.00 29.00 28.60 28.65 0.0M
2023-04-24 29.35 29.35 28.90 29.10 0.0M
2023-04-21 29.80 29.80 28.35 29.00 0.1M
2023-04-20 29.70 29.95 29.70 29.75 0.0M
2023-04-19 31.30 31.30 29.90 30.40 0.2M
2023-04-18 31.40 31.75 30.50 30.60 0.1M
2023-04-17 29.65 32.60 29.65 30.80 0.7M
2023-04-14 28.85 29.65 28.85 29.65 0.1M
2023-04-13 28.90 28.90 28.20 28.70 0.1M
2023-04-12 28.75 29.00 28.70 28.90 0.1M
2023-04-11 28.80 28.85 28.45 28.80 0.1M
2023-04-10 28.60 28.75 28.50 28.60 0.1M
2023-04-07 28.80 29.20 28.80 28.85 0.1M
2023-04-06 29.30 29.40 28.55 28.80 0.1M
2023-03-31 29.20 29.40 29.20 29.30 0.0M
2023-03-30 29.20 29.20 29.10 29.15 0.1M
2023-03-29 29.15 30.10 29.10 29.10 0.1M
2023-03-28 29.30 29.30 28.90 29.10 0.1M
2023-03-27 30.90 30.90 29.30 29.30 0.1M
2023-03-24 29.15 29.50 29.10 29.10 0.1M
2023-03-23 29.25 29.40 29.05 29.15 0.1M
2023-03-22 29.75 29.75 29.40 29.45 0.1M
2023-03-21 29.05 29.40 29.05 29.30 0.0M
2023-03-20 29.15 29.20 29.00 29.05 0.0M
2023-03-17 29.90 29.90 29.15 29.15 0.0M
2023-03-16 29.95 29.95 29.00 29.15 0.1M
2023-03-15 29.60 29.60 29.10 29.10 0.1M
2023-03-14 29.10 29.35 29.10 29.10 0.3M
2023-03-13 29.50 30.00 28.80 29.50 0.2M
2023-03-10 30.30 30.55 29.40 29.70 0.5M
2023-03-09 31.25 31.25 30.80 30.80 0.2M
2023-03-08 31.25 31.60 31.25 31.25 0.1M
2023-03-07 31.35 31.85 31.30 31.30 0.2M
2023-03-06 31.50 31.90 31.10 31.50 0.1M
2023-03-03 31.70 32.40 31.35 31.40 0.2M
2023-03-02 31.55 31.90 30.90 31.45 0.3M
2023-03-01 31.40 31.50 30.50 30.80 0.1M
2023-02-24 31.80 31.80 30.60 30.85 0.3M
2023-02-23 30.80 32.70 30.40 31.30 0.6M
2023-02-22 30.45 30.90 29.85 30.20 0.2M
2023-02-21 30.85 30.85 30.20 30.45 0.2M
2023-02-20 29.70 31.00 29.70 30.20 0.3M
2023-02-17 29.45 29.90 29.10 29.50 0.2M
2023-02-16 29.05 30.55 28.65 29.10 0.4M
2023-02-15 29.00 29.60 28.65 29.00 0.3M
2023-02-14 29.40 29.50 28.70 29.25 0.4M
2023-02-13 28.05 30.70 28.05 29.40 1.8M
2023-02-10 28.35 29.15 27.90 27.95 0.5M
2023-02-09 29.40 29.45 28.40 29.00 0.6M
2023-02-08 30.80 31.20 29.75 29.80 0.7M
2023-02-07 30.80 31.30 30.00 31.20 0.5M
2023-02-06 31.90 33.10 30.75 30.75 1.1M
2023-02-03 31.20 33.50 31.20 31.70 1.8M
2023-02-02 33.50 33.50 30.60 31.35 2.8M
2023-02-01 32.90 32.90 31.60 32.90 3.8M
2023-01-31 27.50 29.95 27.30 29.95 0.9M
2023-01-30 27.95 27.95 26.85 27.25 0.7M
2023-01-17 29.00 29.00 27.60 27.70 1.3M
2023-01-16 30.00 31.05 29.05 29.30 4.4M
2023-01-13 27.00 28.90 26.70 28.90 2.5M
2023-01-12 27.00 27.20 25.55 26.30 0.3M
2023-01-11 25.20 26.55 24.60 26.25 0.5M
2023-01-10 24.10 25.75 24.10 25.00 1.4M
2023-01-09 21.90 24.05 21.90 24.05 1.0M
2023-01-06 21.10 21.90 21.10 21.90 0.2M
2023-01-05 21.00 21.10 20.95 21.10 0.0M
2023-01-04 21.00 21.15 20.95 20.95 0.0M
2023-01-03 21.10 21.10 20.90 20.90 0.0M