荣炭科技

6555
🏛️ 中国台湾 →
27.90
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
2022-12-30 40.50 41.30 40.10 41.15 0.0M
2022-12-29 40.65 40.95 40.05 40.45 0.1M
2022-12-28 41.50 42.00 40.70 41.05 0.2M
2022-12-27 42.50 42.50 41.80 42.00 0.1M
2022-12-26 42.25 42.80 42.00 42.40 0.1M
2022-12-23 43.00 43.00 42.20 42.75 0.0M
2022-12-22 43.00 43.10 41.90 43.00 0.1M
2022-12-21 42.95 43.00 42.10 42.85 0.0M
2022-12-20 43.20 43.90 41.95 42.65 0.1M
2022-12-19 43.25 43.60 42.85 43.20 0.1M
2022-12-16 44.70 44.95 43.00 43.60 0.1M
2022-12-15 44.85 45.10 44.20 44.70 0.1M
2022-12-14 44.80 45.00 44.05 44.85 0.1M
2022-12-13 44.95 45.30 44.20 44.80 0.1M
2022-12-12 45.30 45.70 44.55 44.95 0.2M
2022-12-09 44.15 45.50 44.00 45.40 0.3M
2022-12-08 43.00 44.30 43.00 44.15 0.1M
2022-12-07 43.50 44.50 43.05 43.95 0.2M
2022-12-06 45.15 45.95 43.65 44.15 0.2M
2022-12-05 45.30 45.50 44.80 45.15 0.3M
2022-12-02 43.90 45.70 43.65 45.25 0.4M
2022-12-01 43.95 44.50 43.35 43.90 0.1M
2022-11-30 43.45 43.95 42.90 43.90 0.2M
2022-11-29 42.80 43.45 42.55 43.40 0.1M
2022-11-28 42.20 42.75 41.90 42.35 0.1M
2022-11-25 42.35 42.75 41.90 42.20 0.1M
2022-11-24 42.80 42.95 42.30 42.50 0.1M
2022-11-23 42.05 43.75 42.00 42.95 0.2M
2022-11-22 42.15 42.15 41.75 42.00 0.1M
2022-11-21 41.80 42.70 41.65 42.15 0.1M
2022-11-18 43.25 43.25 41.70 42.15 0.2M
2022-11-17 42.85 43.25 42.55 43.25 0.1M
2022-11-16 44.25 44.25 42.45 43.25 0.2M
2022-11-15 44.65 44.90 43.75 44.15 0.1M
2022-11-14 45.50 45.65 44.65 44.80 0.1M
2022-11-11 45.15 46.15 44.95 45.50 0.1M
2022-11-10 44.90 46.00 43.85 44.90 0.1M
2022-11-09 44.50 45.00 43.90 44.90 0.0M
2022-11-08 44.80 44.85 43.85 44.05 0.0M
2022-11-07 42.75 45.45 42.60 45.45 0.2M
2022-11-04 42.05 42.50 41.85 42.20 0.1M
2022-11-03 42.70 43.00 42.60 42.75 0.0M
2022-11-02 43.25 43.25 42.80 43.20 0.1M
2022-11-01 44.15 44.15 43.40 43.80 0.0M
2022-10-31 44.00 44.15 44.00 44.15 0.0M
2022-10-28 44.50 44.50 43.15 43.50 0.0M
2022-10-27 44.00 44.35 43.15 44.15 0.0M
2022-10-26 44.90 44.90 43.30 43.90 0.1M
2022-10-25 45.05 46.25 43.90 44.90 0.1M
2022-10-24 43.00 45.30 43.00 45.05 0.1M
2022-10-21 43.20 43.50 42.50 43.00 0.1M
2022-10-20 43.85 45.50 42.35 43.20 0.3M
2022-10-19 40.95 46.10 40.95 44.45 0.3M
2022-10-18 40.95 41.05 40.35 40.95 0.0M
2022-10-17 40.50 41.15 40.00 40.50 0.1M
2022-10-14 40.10 41.30 40.10 41.05 0.2M
2022-10-13 42.15 42.15 39.20 40.05 0.2M
2022-10-12 43.00 43.00 40.90 42.15 0.2M
2022-10-11 43.05 44.50 41.65 43.00 0.3M
2022-10-07 44.45 44.55 43.75 44.00 0.1M
2022-10-06 45.25 45.25 43.85 44.40 0.1M
2022-10-05 45.20 45.50 44.65 45.05 0.1M
2022-10-04 44.60 45.15 44.00 44.90 0.1M
2022-10-03 44.45 45.20 43.35 44.00 0.1M
2022-09-30 45.00 45.15 44.05 45.00 0.1M
2022-09-29 45.70 46.60 45.30 45.60 0.1M
2022-09-28 47.20 47.20 45.05 45.70 0.1M
2022-09-27 47.00 48.00 46.05 47.10 0.1M
2022-09-26 48.60 48.60 45.75 47.00 0.2M
2022-09-23 49.15 49.25 48.00 48.60 0.1M
2022-09-22 49.20 49.30 48.70 49.05 0.1M
2022-09-21 50.10 50.10 49.20 49.70 0.1M
2022-09-20 50.40 51.00 49.85 50.20 0.1M
2022-09-19 51.70 51.90 50.20 50.90 0.1M
2022-09-16 52.00 52.00 51.10 51.70 0.1M
2022-09-15 52.20 52.20 51.00 51.30 0.0M
2022-09-14 51.00 52.10 50.70 52.00 0.1M
2022-09-13 51.90 52.10 51.00 52.00 0.1M
2022-09-12 52.10 54.00 50.80 52.90 0.3M
2022-09-08 51.60 51.90 50.50 51.80 0.1M
2022-09-07 51.30 51.40 50.30 50.80 0.1M
2022-09-06 53.10 53.10 50.80 51.20 0.1M
2022-09-05 53.70 53.80 52.00 52.90 0.1M
2022-09-02 55.00 55.10 52.80 53.50 0.3M
2022-09-01 55.00 56.40 53.30 54.90 0.4M
2022-08-31 53.20 55.60 52.40 55.00 0.4M
2022-08-30 50.30 54.30 50.00 53.30 0.3M
2022-08-29 51.80 51.80 49.50 50.10 0.1M
2022-08-26 48.70 52.10 48.60 51.80 0.3M
2022-08-25 49.40 49.40 48.80 49.00 0.1M
2022-08-24 48.80 49.45 48.50 49.40 0.1M
2022-08-23 48.90 49.95 48.80 49.20 0.1M
2022-08-22 49.45 49.65 48.45 49.50 0.2M
2022-08-19 48.55 49.55 48.30 49.35 0.2M
2022-08-18 48.15 48.75 47.55 48.45 0.1M
2022-08-17 47.85 48.50 47.70 48.15 0.0M
2022-08-16 48.70 48.70 47.80 48.15 0.3M
2022-08-15 49.00 49.40 48.80 48.80 0.1M
2022-08-12 48.40 49.05 48.05 48.60 0.1M
2022-08-11 47.90 49.80 47.60 49.00 0.2M
2022-08-10 47.20 48.85 47.20 48.15 0.1M
2022-08-09 46.75 47.65 46.50 47.65 0.0M
2022-08-08 47.45 48.20 46.35 46.50 0.1M
2022-08-05 46.60 48.15 46.50 48.00 0.1M
2022-08-04 46.75 47.50 46.35 46.55 0.1M
2022-08-03 47.40 48.20 45.90 46.75 0.1M
2022-08-02 49.65 49.65 47.40 48.15 0.1M
2022-08-01 48.15 50.00 48.15 49.65 0.1M
2022-07-29 47.85 48.35 47.85 48.15 0.0M
2022-07-28 48.65 48.65 47.85 48.30 0.0M
2022-07-27 48.70 48.85 47.90 48.85 0.0M
2022-07-26 49.45 49.55 48.05 48.75 0.0M
2022-07-25 48.95 49.45 48.80 49.45 0.0M
2022-07-22 48.30 48.95 47.90 48.65 0.1M
2022-07-21 48.35 48.35 47.65 48.30 0.1M
2022-07-20 48.50 48.70 47.90 48.15 0.1M
2022-07-19 48.05 48.30 47.85 47.85 0.0M
2022-07-18 50.00 50.00 48.30 49.15 0.0M
2022-07-15 49.20 50.00 48.70 49.50 0.1M
2022-07-14 48.75 49.20 48.75 49.20 0.0M
2022-07-13 48.05 49.15 47.65 48.90 0.0M
2022-07-12 49.00 50.00 47.85 48.05 0.1M
2022-07-11 48.30 49.45 48.10 49.45 0.1M
2022-07-08 48.90 48.95 47.70 48.55 0.1M
2022-07-07 47.95 49.10 46.85 48.50 0.1M
2022-07-06 48.15 48.65 46.90 47.35 0.1M
2022-07-05 48.15 48.70 47.35 48.15 0.1M
2022-07-04 49.00 49.15 47.55 48.00 0.2M
2022-07-01 52.00 52.00 47.50 48.15 0.2M
2022-06-30 53.00 53.00 50.60 51.50 0.1M
2022-06-29 52.90 53.00 52.10 52.80 0.1M
2022-06-28 53.00 53.20 52.30 52.90 0.1M
2022-06-27 51.30 54.00 50.80 52.90 0.2M
2022-06-24 50.50 51.50 50.30 51.20 0.1M
2022-06-23 52.00 52.90 49.65 50.20 0.2M
2022-06-22 54.20 54.30 51.80 52.60 0.1M
2022-06-21 53.50 54.20 52.80 54.20 0.1M
2022-06-20 54.00 54.90 52.80 53.20 0.2M
2022-06-17 54.00 54.10 53.00 53.60 0.2M
2022-06-16 55.00 55.50 53.50 54.00 0.3M
2022-06-15 54.00 55.70 53.80 54.70 0.4M
2022-06-14 54.00 54.10 51.90 54.10 0.2M
2022-06-13 52.30 54.90 51.80 54.00 0.4M
2022-06-10 52.90 52.90 51.80 52.20 0.0M
2022-06-09 52.50 53.00 52.00 52.40 0.1M
2022-06-08 52.10 54.30 52.10 53.10 0.2M
2022-06-07 52.20 54.60 52.00 52.70 0.2M
2022-06-06 52.50 52.90 51.70 52.60 0.1M
2022-06-02 53.20 54.00 51.90 52.40 0.2M
2022-06-01 50.50 54.60 50.30 54.10 0.4M
2022-05-31 50.00 50.70 49.40 50.50 0.2M
2022-05-30 49.65 50.00 49.45 49.90 0.1M
2022-05-27 49.00 49.20 47.90 49.00 0.1M
2022-05-26 48.85 49.95 48.00 48.70 0.1M
2022-05-25 49.65 49.65 47.60 48.85 0.1M
2022-05-24 49.00 49.95 47.65 48.70 0.1M
2022-05-23 47.20 49.60 47.20 48.45 0.1M
2022-05-20 48.00 48.00 46.00 47.00 0.1M
2022-05-19 47.70 47.90 46.45 47.70 0.0M
2022-05-18 46.80 48.90 46.80 48.85 0.1M
2022-05-17 46.70 47.00 46.00 46.60 0.1M
2022-05-16 45.70 46.65 45.45 46.45 0.2M
2022-05-13 45.50 46.90 44.40 45.50 0.2M
2022-05-12 43.25 48.60 43.25 45.25 0.4M
2022-05-11 44.20 44.20 42.70 43.25 0.2M
2022-05-10 44.00 44.15 41.85 43.95 0.3M
2022-05-09 48.00 48.80 42.85 44.00 0.6M
2022-05-06 50.00 50.10 48.55 49.00 0.4M
2022-05-05 50.30 51.50 50.10 50.40 0.3M
2022-05-04 51.20 52.10 49.80 50.40 0.3M
2022-05-03 53.70 54.50 50.70 51.00 0.6M
2022-04-29 55.00 55.40 52.60 54.50 1.2M
2022-04-26 58.20 58.70 56.90 57.50 0.3M
2022-04-25 59.60 59.80 57.80 58.20 0.3M
2022-04-22 61.00 61.00 59.60 60.20 0.1M
2022-04-21 61.20 61.50 60.00 60.40 0.1M
2022-04-20 60.30 61.70 60.00 60.70 0.3M
2022-04-19 60.70 60.80 59.10 60.10 0.2M
2022-04-18 60.40 60.60 59.90 60.50 0.1M
2022-04-15 61.30 61.40 59.90 60.40 0.3M
2022-04-14 62.10 62.10 60.80 61.30 0.1M
2022-04-13 61.20 62.20 60.70 62.00 0.2M
2022-04-12 60.50 61.30 60.30 61.10 0.3M
2022-04-11 61.00 61.10 60.00 60.50 0.2M
2022-04-08 60.70 61.20 60.30 60.70 0.1M
2022-04-07 61.70 61.70 60.30 60.60 0.2M
2022-04-06 61.50 62.20 61.00 61.70 0.2M
2022-04-01 62.30 62.30 61.00 61.50 0.3M
2022-03-31 62.90 63.10 61.80 62.10 0.4M
2022-03-30 62.50 63.30 62.50 62.90 0.2M
2022-03-29 62.10 64.20 62.00 62.70 0.5M
2022-03-28 62.50 62.80 61.20 62.10 0.3M
2022-03-25 64.00 64.00 62.10 62.50 0.5M
2022-03-24 62.20 64.90 61.80 63.50 1.4M
2022-03-23 61.40 62.50 61.40 62.20 0.4M
2022-03-22 61.40 61.60 60.80 61.40 0.2M
2022-03-21 60.60 62.00 60.30 61.80 0.1M
2022-03-18 61.30 61.30 59.80 60.60 0.1M
2022-03-17 60.00 61.30 59.80 60.80 0.4M
2022-03-16 58.10 60.20 58.10 59.70 0.2M
2022-03-15 59.70 61.40 58.10 59.00 0.3M
2022-03-14 59.80 61.20 59.70 61.00 0.1M
2022-03-11 60.90 60.90 59.40 59.80 0.1M
2022-03-10 60.00 61.50 60.00 60.80 0.3M
2022-03-09 59.70 60.20 59.00 59.80 0.1M
2022-03-08 60.20 60.80 58.70 59.20 0.3M
2022-03-07 61.90 61.90 58.70 60.20 0.4M
2022-03-04 62.50 63.30 60.70 61.60 0.5M
2022-03-03 60.70 63.50 60.30 63.50 1.0M
2022-03-02 60.50 61.20 59.70 60.70 0.2M
2022-03-01 59.30 61.60 58.90 61.00 0.7M
2022-02-25 59.20 59.30 57.80 59.20 0.3M
2022-02-24 59.00 59.20 57.20 59.00 0.2M
2022-02-23 58.90 59.20 58.30 58.90 0.2M
2022-02-22 59.30 59.40 58.00 58.90 0.2M
2022-02-21 60.20 60.20 58.90 59.30 0.2M
2022-02-18 58.80 60.30 58.80 60.20 0.3M
2022-02-17 59.80 60.40 58.90 59.50 0.2M
2022-02-16 60.30 60.90 59.50 59.80 0.2M
2022-02-15 58.20 61.30 58.20 60.30 0.7M
2022-02-14 58.60 58.80 57.70 58.20 0.2M
2022-02-11 59.50 59.50 58.60 59.10 0.1M
2022-02-10 59.00 59.80 58.90 59.50 0.1M
2022-02-09 59.80 59.90 58.80 59.50 0.1M
2022-02-08 57.90 59.70 57.90 59.30 0.2M
2022-02-07 58.00 59.20 57.60 57.90 0.2M
2022-01-26 58.50 58.50 57.60 58.00 0.1M
2022-01-25 58.80 58.90 57.30 58.20 0.2M
2022-01-24 59.10 59.90 57.30 58.60 0.5M
2022-01-21 60.20 60.20 58.70 59.10 0.4M
2022-01-20 60.00 60.50 59.60 60.20 0.3M
2022-01-19 59.90 62.20 58.90 60.40 0.5M
2022-01-18 60.00 60.00 58.90 59.70 0.1M
2022-01-17 60.20 60.20 58.90 59.10 0.3M
2022-01-14 60.50 60.50 59.40 60.10 0.3M
2022-01-13 61.00 61.20 59.80 60.50 0.2M
2022-01-12 61.60 62.20 59.70 60.50 0.4M
2022-01-11 60.00 64.00 60.00 62.10 1.4M
2022-01-10 60.00 60.10 59.30 59.80 0.1M
2022-01-07 60.20 61.10 58.60 60.00 0.2M
2022-01-06 60.80 61.10 59.30 61.10 0.3M
2022-01-05 61.50 62.20 59.80 60.80 0.2M
2022-01-04 60.20 61.80 60.00 61.30 0.4M
2022-01-03 59.70 60.60 59.60 59.80 0.3M