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
2024-12-31 30.80 31.55 30.80 31.35 0.0M
2024-12-30 31.25 31.50 30.95 31.40 0.0M
2024-12-27 31.50 31.50 31.50 31.50 0.0M
2024-12-26 31.50 31.70 31.45 31.45 0.0M
2024-12-25 31.50 31.95 31.45 31.95 0.0M
2024-12-24 31.60 31.60 31.55 31.55 0.0M
2024-12-23 31.45 31.60 31.35 31.35 0.0M
2024-12-20 31.20 31.90 31.10 31.45 0.1M
2024-12-19 31.20 31.85 31.20 31.65 0.1M
2024-12-18 31.75 31.90 31.60 31.85 0.0M
2024-12-17 32.30 32.50 31.70 31.80 0.1M
2024-12-16 31.90 31.90 31.75 31.80 0.1M
2024-12-13 31.95 32.45 31.85 31.90 0.1M
2024-12-12 32.00 32.10 31.90 31.90 0.0M
2024-12-11 32.20 32.25 31.95 32.00 0.0M
2024-12-10 32.05 32.20 32.00 32.20 0.0M
2024-12-09 32.50 32.85 32.50 32.60 0.0M
2024-12-06 32.60 32.60 32.50 32.55 0.0M
2024-12-05 32.45 32.90 32.45 32.85 0.1M
2024-12-04 32.60 32.60 32.55 32.60 0.0M
2024-12-03 32.90 32.90 32.70 32.70 0.0M
2024-12-02 33.00 33.00 32.90 32.90 0.0M
2024-11-29 32.25 32.65 32.25 32.65 0.0M
2024-11-28 32.60 32.60 32.40 32.40 0.0M
2024-11-27 32.70 32.75 32.60 32.60 0.0M
2024-11-26 33.25 33.25 32.80 32.85 0.0M
2024-11-25 33.55 33.85 32.85 33.25 0.0M
2024-11-22 33.00 33.20 32.55 33.10 0.0M
2024-11-21 33.15 33.15 32.30 32.90 0.0M
2024-11-20 32.50 33.15 32.45 33.15 0.0M
2024-11-19 32.30 33.40 32.30 33.40 0.0M
2024-11-18 32.80 32.80 32.00 32.55 0.0M
2024-11-15 32.50 32.55 31.25 32.20 0.0M
2024-11-14 33.15 33.25 32.35 32.50 0.0M
2024-11-13 33.90 34.05 33.40 33.50 0.0M
2024-11-12 34.10 34.10 33.85 34.10 0.0M
2024-11-11 34.60 34.60 33.85 34.00 0.0M
2024-11-08 34.20 34.65 34.00 34.60 0.0M
2024-11-07 34.25 34.25 33.85 33.85 0.0M
2024-11-06 34.05 34.60 34.05 34.25 0.0M
2024-11-05 33.60 34.30 33.50 34.30 0.0M
2024-11-04 34.00 34.15 33.85 33.90 0.0M
2024-11-01 33.05 34.25 33.05 34.25 0.0M
2024-10-30 33.35 33.80 33.20 33.75 0.0M
2024-10-29 34.05 34.40 34.05 34.20 0.0M
2024-10-28 36.45 37.50 34.65 34.65 0.1M
2024-10-25 33.50 35.55 33.50 35.40 0.1M
2024-10-24 32.95 33.60 32.95 33.45 0.1M
2024-10-23 33.75 33.75 33.00 33.00 0.0M
2024-10-22 32.65 33.30 32.65 33.25 0.0M
2024-10-21 33.45 33.45 32.90 32.95 0.0M
2024-10-18 33.50 33.50 32.65 32.95 0.0M
2024-10-17 32.30 33.00 32.30 32.50 0.0M
2024-10-16 32.20 32.35 31.75 32.20 0.0M
2024-10-15 32.50 32.55 31.90 32.55 0.0M
2024-10-14 33.10 33.10 31.20 32.75 0.0M
2024-10-11 34.00 34.00 32.60 32.65 0.0M
2024-10-09 32.80 32.80 32.65 32.65 0.0M
2024-10-08 32.80 32.80 32.70 32.70 0.0M
2024-10-07 32.70 33.15 32.60 32.95 0.0M
2024-10-04 33.00 33.25 32.95 33.20 0.0M
2024-10-01 32.60 33.30 32.60 33.30 0.0M
2024-09-30 33.00 33.25 32.85 33.25 0.0M
2024-09-27 33.65 33.65 32.75 33.00 0.0M
2024-09-26 33.00 34.00 32.50 32.80 0.0M
2024-09-25 32.05 32.95 32.05 32.70 0.0M
2024-09-24 32.80 32.80 31.60 32.00 0.0M
2024-09-23 33.00 33.00 31.65 32.65 0.1M
2024-09-20 32.35 32.45 32.00 32.35 0.0M
2024-09-19 32.30 33.00 32.25 32.55 0.1M
2024-09-18 32.50 32.50 32.30 32.30 0.0M
2024-09-16 31.50 31.50 31.20 31.50 0.0M
2024-09-13 31.55 31.55 31.35 31.40 0.0M
2024-09-12 32.10 32.10 31.50 31.50 0.0M
2024-09-11 31.25 31.30 31.10 31.15 0.0M
2024-09-10 31.35 31.50 31.10 31.25 0.1M
2024-09-09 31.10 31.80 31.00 31.35 0.0M
2024-09-06 31.50 31.95 31.40 31.70 0.0M
2024-09-05 31.90 32.05 31.65 31.70 0.0M
2024-09-04 31.50 32.35 31.40 31.65 0.1M
2024-09-03 32.30 33.00 32.30 32.95 0.0M
2024-09-02 32.90 32.90 32.40 32.50 0.1M
2024-08-30 33.10 33.30 32.70 32.80 0.1M
2024-08-29 33.00 33.40 33.00 33.10 0.0M
2024-08-28 33.00 33.30 32.80 33.20 0.0M
2024-08-27 33.60 33.80 33.00 33.25 0.1M
2024-08-26 34.30 34.30 33.20 33.55 0.1M
2024-08-23 34.00 34.40 32.80 33.90 0.2M
2024-08-22 36.60 37.50 34.00 34.20 0.9M
2024-08-21 32.15 35.50 32.15 35.50 0.8M
2024-08-20 32.15 32.30 32.10 32.30 0.1M
2024-08-19 32.30 32.30 32.10 32.20 0.0M
2024-08-16 31.65 32.25 31.65 32.10 0.1M
2024-08-15 31.20 32.05 31.20 32.00 0.0M
2024-08-14 31.55 32.20 31.55 32.20 0.0M
2024-08-13 32.70 32.70 31.50 31.60 0.0M
2024-08-12 32.30 32.30 31.85 31.85 0.0M
2024-08-09 32.30 32.30 31.25 31.75 0.0M
2024-08-08 30.10 32.40 30.10 31.40 0.1M
2024-08-07 30.10 30.15 30.10 30.10 0.0M
2024-08-06 29.30 30.10 29.00 29.30 0.1M
2024-08-05 30.25 31.45 29.20 29.30 0.1M
2024-08-02 31.60 31.60 31.20 31.40 0.0M
2024-08-01 31.20 31.90 31.15 31.60 0.0M
2024-07-31 31.40 31.55 31.30 31.30 0.0M
2024-07-30 31.50 31.55 31.45 31.55 0.0M
2024-07-29 31.65 31.65 31.55 31.55 0.0M
2024-07-26 31.50 31.60 31.30 31.60 0.0M
2024-07-23 31.70 31.70 31.50 31.55 0.0M
2024-07-22 31.60 31.80 31.60 31.70 0.1M
2024-07-19 31.60 32.15 31.50 32.00 0.1M
2024-07-18 31.50 32.05 31.45 32.00 0.0M
2024-07-17 31.50 32.55 31.30 31.80 0.1M
2024-07-16 31.70 31.85 31.50 31.50 0.0M
2024-07-15 32.30 32.40 31.60 31.70 0.1M
2024-07-12 32.50 32.95 32.25 32.30 0.1M
2024-07-11 31.50 32.40 31.40 32.40 0.1M
2024-07-10 31.10 31.50 31.10 31.50 0.0M
2024-07-09 31.35 31.55 31.15 31.15 0.0M
2024-07-08 31.50 31.55 31.15 31.50 0.1M
2024-07-05 31.65 31.65 31.50 31.55 0.0M
2024-07-04 31.45 31.70 31.45 31.55 0.1M
2024-07-03 31.50 31.55 31.40 31.55 0.0M
2024-07-02 31.45 31.50 31.40 31.50 0.0M
2024-07-01 31.55 31.55 31.50 31.55 0.0M
2024-06-28 31.40 31.90 31.40 31.55 0.0M
2024-06-27 31.60 31.70 31.35 31.55 0.0M
2024-06-26 31.45 31.80 31.45 31.75 0.0M
2024-06-25 31.95 31.95 30.60 31.65 0.1M
2024-06-24 31.55 31.55 31.20 31.50 0.1M
2024-06-21 31.90 31.95 31.45 31.75 0.0M
2024-06-20 31.50 31.90 31.50 31.75 0.1M
2024-06-19 31.55 31.90 31.50 31.55 0.0M
2024-06-18 31.85 32.05 31.75 31.80 0.0M
2024-06-17 31.55 31.85 31.55 31.85 0.0M
2024-06-14 31.55 32.00 31.55 31.90 0.1M
2024-06-13 31.45 31.85 31.40 31.85 0.1M
2024-06-12 31.60 31.80 31.45 31.80 0.0M
2024-06-11 31.30 31.80 31.30 31.60 0.0M
2024-06-07 31.40 31.40 31.25 31.40 0.0M
2024-06-06 31.55 31.60 31.25 31.40 0.1M
2024-06-05 31.50 31.75 31.45 31.65 0.0M
2024-06-04 31.75 31.90 31.55 31.90 0.0M
2024-06-03 31.85 32.05 31.80 31.85 0.0M
2024-05-31 31.20 32.10 31.20 31.95 0.1M
2024-05-30 31.25 31.60 31.15 31.50 0.0M
2024-05-29 31.30 31.80 31.15 31.25 0.0M
2024-05-28 31.30 31.65 31.25 31.50 0.1M
2024-05-27 31.45 31.50 31.10 31.50 0.0M
2024-05-24 30.90 31.40 30.90 31.40 0.1M
2024-05-23 31.50 31.50 30.85 30.85 0.0M
2024-05-22 31.80 31.80 31.20 31.65 0.1M
2024-05-21 31.70 31.90 31.50 31.90 0.0M
2024-05-20 31.75 31.75 30.60 31.70 0.1M
2024-05-17 32.10 32.20 31.70 31.75 0.1M
2024-05-16 33.20 33.20 31.95 32.40 0.1M
2024-05-15 32.40 32.40 31.90 32.00 0.0M
2024-05-14 32.00 32.15 31.60 31.90 0.0M
2024-05-13 32.50 32.60 32.25 32.40 0.0M
2024-05-10 31.70 32.55 31.70 32.40 0.0M
2024-05-09 32.50 32.50 31.95 32.15 0.1M
2024-05-08 30.95 31.40 30.85 31.15 0.0M
2024-05-07 30.80 30.95 30.80 30.95 0.0M
2024-05-06 30.35 31.55 30.35 31.55 0.0M
2024-05-03 32.15 32.15 30.05 30.55 0.1M
2024-05-02 32.10 32.20 32.00 32.15 0.0M
2024-04-30 31.70 32.05 31.65 32.05 0.0M
2024-04-29 31.50 32.30 31.20 32.30 0.0M
2024-04-26 31.75 32.95 31.10 32.00 0.1M
2024-04-25 30.50 31.40 30.25 31.10 0.1M
2024-04-24 30.50 30.50 30.20 30.35 0.1M
2024-04-23 31.90 31.90 29.90 30.45 0.1M
2024-04-22 32.35 33.25 30.70 31.85 0.4M
2024-04-19 34.75 34.75 31.50 33.30 1.2M
2024-04-18 28.70 31.60 28.70 31.60 0.3M
2024-04-17 28.85 28.85 28.75 28.75 0.0M
2024-04-16 28.55 28.55 28.45 28.55 0.1M
2024-04-15 28.55 28.55 28.55 28.55 0.0M
2024-04-12 28.65 28.65 28.40 28.55 0.1M
2024-04-11 28.85 28.85 28.65 28.65 0.0M
2024-04-10 28.95 29.15 28.95 29.00 0.0M
2024-04-09 28.90 29.15 28.90 28.95 0.0M
2024-04-08 29.35 29.35 29.00 29.10 0.1M
2024-04-03 29.15 29.15 28.85 29.00 0.0M
2024-04-02 28.45 28.70 28.45 28.60 0.0M
2024-04-01 28.45 28.80 28.30 28.45 0.0M
2024-03-29 28.45 28.55 28.35 28.40 0.0M
2024-03-28 29.20 29.20 28.55 28.65 0.0M
2024-03-27 28.40 28.55 28.40 28.55 0.0M
2024-03-26 28.50 28.55 28.40 28.40 0.0M
2024-03-25 28.40 29.30 28.40 28.50 0.0M
2024-03-22 28.35 28.35 28.30 28.35 0.0M
2024-03-21 28.35 28.55 28.35 28.40 0.0M
2024-03-20 28.30 28.35 28.30 28.30 0.0M
2024-03-19 28.50 28.50 28.30 28.30 0.0M
2024-03-18 28.40 28.40 28.30 28.40 0.0M
2024-03-15 28.45 28.55 28.35 28.35 0.1M
2024-03-14 28.55 28.55 28.45 28.45 0.0M
2024-03-13 28.55 28.55 28.45 28.50 0.0M
2024-03-12 28.75 28.75 28.50 28.55 0.0M
2024-03-11 28.55 29.00 28.55 28.75 0.0M
2024-03-08 28.55 28.55 28.35 28.55 0.1M
2024-03-07 28.35 28.60 28.10 28.45 0.1M
2024-03-06 28.50 28.55 28.50 28.50 0.0M
2024-03-05 28.55 28.65 28.55 28.55 0.0M
2024-03-04 28.40 28.95 28.40 28.50 0.0M
2024-03-01 28.55 28.55 28.35 28.35 0.0M
2024-02-29 28.55 28.60 28.55 28.55 0.0M
2024-02-27 28.60 28.60 28.40 28.45 0.0M
2024-02-26 28.65 28.65 28.55 28.60 0.0M
2024-02-23 28.65 29.00 28.55 28.60 0.1M
2024-02-22 28.55 28.65 28.55 28.65 0.0M
2024-02-21 28.60 28.65 28.55 28.55 0.0M
2024-02-20 28.55 28.65 28.55 28.55 0.0M
2024-02-19 28.55 28.65 28.50 28.65 0.1M
2024-02-16 28.75 28.75 28.50 28.50 0.0M
2024-02-15 28.55 28.70 28.55 28.65 0.0M
2024-02-05 28.70 28.80 28.50 28.80 0.1M
2024-02-02 28.70 28.80 28.50 28.70 0.0M
2024-02-01 28.50 28.70 28.50 28.70 0.0M
2024-01-31 28.75 28.75 28.50 28.55 0.0M
2024-01-30 28.70 28.90 28.70 28.90 0.0M
2024-01-29 28.75 28.75 28.70 28.75 0.0M
2024-01-26 28.90 28.90 28.75 28.75 0.0M
2024-01-25 28.90 28.90 28.90 28.90 0.0M
2024-01-24 29.00 29.00 29.00 29.00 0.0M
2024-01-23 29.95 29.95 28.95 29.00 0.0M
2024-01-22 28.85 28.85 28.65 28.75 0.0M
2024-01-19 28.55 29.05 28.55 28.90 0.1M
2024-01-18 28.50 28.70 28.50 28.55 0.0M
2024-01-17 28.40 28.75 28.40 28.50 0.1M
2024-01-16 28.40 28.60 27.85 28.55 0.1M
2024-01-15 28.55 28.55 28.50 28.55 0.0M
2024-01-12 28.55 28.55 28.50 28.55 0.0M
2024-01-11 28.50 28.70 28.50 28.50 0.0M
2024-01-10 28.60 28.70 28.50 28.70 0.0M
2024-01-09 28.35 28.60 28.35 28.60 0.0M
2024-01-05 28.70 28.80 28.70 28.80 0.0M
2024-01-04 28.65 28.70 28.65 28.70 0.0M
2024-01-03 28.80 28.90 28.70 28.80 0.0M
2024-01-02 29.10 29.10 28.90 28.90 0.0M