满心企业

2916
🏛️ 中国台湾 →
47.90
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
2025-10-03 47.35 47.90 47.30 47.90 0.3M
2025-10-02 47.35 47.40 47.35 47.35 0.1M
2025-10-01 47.40 47.40 47.35 47.40 0.0M
2025-09-30 47.40 47.45 47.35 47.40 0.1M
2025-09-26 47.45 47.45 47.40 47.45 0.1M
2025-09-25 47.55 47.55 47.45 47.45 0.0M
2025-09-24 47.50 47.60 47.50 47.50 0.0M
2025-09-23 47.45 47.50 47.45 47.50 0.0M
2025-09-22 47.50 47.60 47.40 47.45 0.0M
2025-09-19 47.55 47.65 47.45 47.50 0.0M
2025-09-18 47.40 47.65 47.40 47.55 0.0M
2025-09-17 47.75 47.75 47.55 47.55 0.0M
2025-09-16 47.45 47.80 47.40 47.65 0.1M
2025-09-15 47.35 47.60 47.35 47.45 0.0M
2025-09-12 47.50 47.55 47.35 47.55 0.0M
2025-09-11 47.80 47.80 47.45 47.45 0.0M
2025-09-10 47.75 47.75 47.30 47.70 0.1M
2025-09-09 47.20 47.85 47.15 47.75 0.0M
2025-09-08 47.20 47.35 47.10 47.15 0.0M
2025-09-05 47.30 47.50 47.30 47.50 0.0M
2025-09-04 47.40 47.60 47.40 47.40 0.0M
2025-09-03 47.35 47.55 47.00 47.25 0.0M
2025-09-02 47.40 47.55 47.40 47.55 0.0M
2025-09-01 47.70 47.85 47.25 47.35 0.1M
2025-08-29 47.55 48.05 47.50 47.90 0.0M
2025-08-28 47.60 47.70 47.60 47.60 0.0M
2025-08-27 48.00 48.00 47.65 47.70 0.1M
2025-08-26 47.70 48.00 47.70 48.00 0.0M
2025-08-25 48.00 48.00 47.60 48.00 0.0M
2025-08-22 48.00 48.00 47.95 48.00 0.0M
2025-08-21 48.00 48.00 47.90 47.90 0.0M
2025-08-20 47.80 47.90 47.60 47.70 0.0M
2025-08-19 48.40 48.40 47.70 47.95 0.0M
2025-08-18 48.65 48.70 48.35 48.35 0.0M
2025-08-15 48.40 48.50 48.35 48.50 0.0M
2025-08-14 48.45 48.50 48.35 48.45 0.0M
2025-08-13 47.90 48.80 47.90 48.45 0.1M
2025-08-12 47.30 47.80 47.30 47.80 0.0M
2025-08-11 47.25 47.85 47.20 47.85 0.1M
2025-08-08 47.60 47.80 47.60 47.80 0.0M
2025-08-07 47.80 47.80 47.70 47.70 0.0M
2025-08-06 48.30 48.30 47.50 48.10 0.0M
2025-08-05 47.20 47.75 47.20 47.60 0.0M
2025-08-04 46.90 47.20 46.90 47.20 0.0M
2025-08-01 47.00 47.00 46.30 46.65 0.0M
2025-07-31 47.00 47.00 46.70 47.00 0.0M
2025-07-30 46.45 47.00 46.40 47.00 0.0M
2025-07-29 47.15 47.20 46.90 46.90 0.1M
2025-07-28 47.25 47.25 46.95 47.20 0.0M
2025-07-25 47.20 47.25 47.10 47.25 0.0M
2025-07-24 47.30 47.60 47.30 47.35 0.1M
2025-07-23 47.25 47.30 47.10 47.30 0.0M
2025-07-22 47.10 47.30 47.10 47.30 0.1M
2025-07-21 47.30 47.50 47.20 47.50 0.0M
2025-07-18 46.85 47.10 46.85 47.00 0.0M
2025-07-17 46.05 47.00 46.05 47.00 0.1M
2025-07-16 46.30 46.30 46.10 46.20 0.0M
2025-07-15 45.80 46.35 45.80 46.35 0.0M
2025-07-14 45.80 46.00 45.80 45.95 0.0M
2025-07-11 46.00 46.00 45.80 45.80 0.0M
2025-07-10 45.60 46.00 45.60 46.00 0.0M
2025-07-09 45.40 46.20 45.40 45.60 0.0M
2025-07-08 46.20 46.20 45.50 45.65 0.0M
2025-07-07 45.50 45.60 45.50 45.50 0.0M
2025-07-04 45.70 45.75 45.55 45.60 0.0M
2025-07-03 45.95 45.95 45.60 45.70 0.0M
2025-07-02 45.30 45.90 45.30 45.55 0.0M
2025-07-01 46.25 46.25 45.00 45.00 0.1M
2025-06-30 46.50 46.50 46.25 46.25 0.0M
2025-06-27 46.00 46.45 45.90 46.40 0.1M
2025-06-26 49.95 49.95 49.50 49.50 0.5M
2025-06-25 50.00 50.40 49.90 49.90 0.2M
2025-06-24 50.40 50.60 49.90 49.90 0.2M
2025-06-23 50.50 50.80 49.90 50.40 0.1M
2025-06-20 51.00 51.00 50.10 50.50 0.0M
2025-06-19 51.00 51.10 50.00 50.30 0.0M
2025-06-18 51.00 51.10 50.50 50.90 0.0M
2025-06-17 50.70 51.00 50.50 50.50 0.0M
2025-06-16 50.50 51.00 50.50 50.70 0.0M
2025-06-13 51.30 52.00 50.50 50.50 0.1M
2025-06-12 51.00 51.30 51.00 51.30 0.1M
2025-06-11 51.60 51.60 51.10 51.40 0.0M
2025-06-10 51.10 51.20 50.80 51.20 0.0M
2025-06-09 50.90 51.10 50.60 51.10 0.0M
2025-06-06 49.90 50.80 49.90 50.50 0.0M
2025-06-05 49.90 50.10 49.90 50.10 0.0M
2025-06-04 50.50 50.60 49.85 49.85 0.1M
2025-06-03 50.30 50.40 50.20 50.40 0.0M
2025-06-02 51.80 51.80 50.20 50.20 0.0M
2025-05-29 51.00 51.10 50.20 50.20 0.1M
2025-05-28 51.70 51.80 50.80 50.80 0.0M
2025-05-27 51.90 52.20 51.50 51.50 0.0M
2025-05-26 51.50 51.80 51.50 51.80 0.0M
2025-05-23 51.00 51.50 50.90 51.50 0.1M
2025-05-22 51.00 51.40 51.00 51.10 0.0M
2025-05-21 50.80 51.40 50.70 51.40 0.1M
2025-05-20 51.00 51.00 50.40 50.80 0.0M
2025-05-19 50.00 51.00 49.85 50.70 0.1M
2025-05-16 50.70 50.90 49.95 50.50 0.1M
2025-05-15 49.75 51.10 49.75 50.70 0.1M
2025-05-14 49.95 49.95 49.65 49.90 0.1M
2025-05-13 50.10 50.50 49.70 49.70 0.1M
2025-05-12 50.20 50.50 49.75 50.10 0.0M
2025-05-09 50.50 50.50 49.90 50.20 0.1M
2025-05-08 50.50 50.70 49.90 50.40 0.1M
2025-05-07 50.60 50.70 50.20 50.40 0.0M
2025-05-06 51.70 51.90 50.50 50.80 0.1M
2025-05-05 49.70 51.60 49.70 51.50 0.2M
2025-05-02 48.90 49.45 48.80 49.45 0.1M
2025-04-30 50.00 50.00 49.00 49.00 0.1M
2025-04-29 48.90 50.00 48.85 49.70 0.1M
2025-04-28 48.80 49.10 48.50 48.95 0.0M
2025-04-25 48.30 48.50 48.10 48.40 0.0M
2025-04-24 48.40 48.40 48.00 48.00 0.0M
2025-04-23 48.00 48.45 47.80 48.40 0.0M
2025-04-22 48.05 48.10 47.60 47.80 0.0M
2025-04-21 48.70 48.70 48.00 48.00 0.0M
2025-04-18 48.40 48.80 48.40 48.70 0.0M
2025-04-17 48.45 48.75 48.25 48.60 0.0M
2025-04-16 49.30 49.30 48.75 48.75 0.0M
2025-04-15 48.35 48.95 48.35 48.80 0.1M
2025-04-14 48.80 49.50 48.40 48.80 0.1M
2025-04-11 49.00 49.00 48.00 48.60 0.1M
2025-04-10 48.20 50.00 48.20 49.15 0.2M
2025-04-09 47.80 49.25 45.00 46.10 0.1M
2025-04-08 45.00 48.50 45.00 47.65 0.2M
2025-04-07 46.90 47.35 46.90 46.90 0.3M
2025-04-02 52.50 52.50 52.00 52.10 0.0M
2025-04-01 51.40 52.20 51.40 52.20 0.0M
2025-03-31 51.70 51.70 50.70 51.40 0.1M
2025-03-28 53.30 53.30 51.80 52.00 0.1M
2025-03-27 53.60 53.60 53.20 53.30 0.0M
2025-03-26 54.20 54.20 53.50 53.60 0.0M
2025-03-25 54.50 54.50 53.70 53.70 0.0M
2025-03-24 54.60 54.60 53.40 54.30 0.0M
2025-03-21 53.60 54.70 53.60 54.60 0.1M
2025-03-20 53.90 53.90 53.60 53.60 0.0M
2025-03-19 53.20 54.10 53.20 53.80 0.1M
2025-03-18 52.90 53.20 52.50 53.10 0.1M
2025-03-17 53.00 53.30 52.90 52.90 0.1M
2025-03-14 52.60 53.40 52.60 53.20 0.0M
2025-03-13 53.50 53.80 52.10 53.00 0.2M
2025-03-12 52.60 54.50 52.60 54.10 0.1M
2025-03-11 52.60 53.40 52.30 52.30 0.2M
2025-03-10 53.50 53.90 52.50 53.90 0.2M
2025-03-07 55.10 55.40 54.30 54.30 0.2M
2025-03-06 55.20 55.90 55.20 55.50 0.1M
2025-03-05 55.30 55.80 55.30 55.60 0.1M
2025-03-04 55.70 56.40 55.20 55.80 0.1M
2025-03-03 57.40 57.40 56.10 56.10 0.1M
2025-02-27 56.30 56.30 56.10 56.10 0.0M
2025-02-26 56.10 56.70 56.10 56.30 0.0M
2025-02-25 55.90 56.50 55.90 56.10 0.0M
2025-02-24 56.70 56.70 56.00 56.40 0.0M
2025-02-21 56.60 56.70 55.70 56.70 0.0M
2025-02-20 56.30 56.30 55.70 56.20 0.0M
2025-02-19 56.40 56.70 56.10 56.30 0.0M
2025-02-18 57.30 57.50 56.30 56.80 0.0M
2025-02-17 57.40 57.40 56.80 57.30 0.0M
2025-02-14 57.50 57.90 56.70 57.60 0.0M
2025-02-13 56.50 57.50 55.30 57.50 0.0M
2025-02-12 57.60 57.60 55.40 56.50 0.0M
2025-02-11 59.50 59.60 56.50 57.10 0.0M
2025-02-10 56.00 56.30 55.00 56.00 0.0M
2025-02-07 53.50 54.00 53.20 53.90 0.0M
2025-02-06 53.20 53.50 52.80 53.50 0.0M
2025-02-05 52.40 53.40 52.30 53.00 0.0M
2025-02-04 52.30 52.30 52.00 52.30 0.0M
2025-02-03 51.40 52.50 51.00 52.30 0.0M
2025-01-22 51.70 51.70 51.30 51.50 0.0M
2025-01-21 51.00 51.30 51.00 51.30 0.0M
2025-01-20 50.80 51.40 50.80 51.10 0.0M
2025-01-17 50.70 50.80 50.40 50.80 0.0M
2025-01-16 52.20 52.20 50.70 50.80 0.0M
2025-01-15 50.40 50.80 50.30 50.50 0.0M
2025-01-14 50.60 50.70 50.10 50.50 0.0M
2025-01-13 51.50 51.50 50.20 50.50 0.0M
2025-01-10 51.20 51.50 50.80 51.30 0.1M
2025-01-09 50.10 52.80 50.10 50.60 0.0M
2025-01-08 50.00 50.20 49.90 50.10 0.0M
2025-01-07 49.60 50.20 49.60 50.10 0.0M
2025-01-06 49.15 50.00 49.15 50.00 0.0M
2025-01-03 49.60 49.60 49.00 49.50 0.0M
2025-01-02 49.60 49.60 49.50 49.60 0.0M