永昕生物

4726
🏛️ 中国台湾 →
37.45
最后更新: 2025-09-26
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 35.80 35.80 35.65 35.70 0.0M
2023-12-28 35.65 35.85 35.65 35.70 0.0M
2023-12-27 35.50 35.85 35.50 35.70 0.0M
2023-12-26 35.35 35.45 35.25 35.40 0.0M
2023-12-25 35.40 35.50 35.25 35.25 0.0M
2023-12-22 35.20 35.60 35.20 35.30 0.0M
2023-12-21 35.25 35.40 35.15 35.15 0.0M
2023-12-20 35.35 35.35 35.05 35.15 0.0M
2023-12-19 35.50 35.50 34.90 34.95 0.0M
2023-12-18 35.65 35.70 35.35 35.40 0.0M
2023-12-15 35.40 35.70 35.25 35.30 0.0M
2023-12-14 35.50 35.75 35.35 35.40 0.0M
2023-12-13 35.85 35.85 35.30 35.35 0.0M
2023-12-12 36.05 36.05 35.80 35.85 0.0M
2023-12-11 36.45 36.45 36.00 36.05 0.0M
2023-12-08 36.60 36.60 36.20 36.45 0.0M
2023-12-07 36.50 36.85 36.40 36.65 0.0M
2023-12-06 37.15 37.30 36.75 36.80 0.0M
2023-12-05 37.80 37.80 36.70 36.70 0.0M
2023-12-04 37.30 37.70 37.25 37.60 0.0M
2023-12-01 36.85 37.50 36.85 37.20 0.0M
2023-11-30 37.05 37.05 36.65 36.80 0.0M
2023-11-29 37.00 37.00 36.50 36.70 0.0M
2023-11-28 37.15 37.15 36.30 36.80 0.0M
2023-11-27 36.25 38.70 36.25 37.15 0.0M
2023-11-24 35.35 35.80 35.05 35.80 0.0M
2023-11-23 36.10 36.10 35.30 35.35 0.0M
2023-11-22 36.00 36.10 35.80 35.80 0.0M
2023-11-21 36.30 36.50 35.90 36.00 0.0M
2023-11-20 35.60 36.30 35.60 36.30 0.0M
2023-11-17 35.70 35.80 35.60 35.70 0.0M
2023-11-16 35.30 35.90 35.30 35.60 0.0M
2023-11-15 35.50 35.55 35.35 35.45 0.0M
2023-11-14 35.95 35.95 35.40 35.40 0.0M
2023-11-13 35.60 36.30 35.35 35.50 0.0M
2023-11-10 36.40 36.40 35.50 35.60 0.0M
2023-11-09 36.25 36.50 35.70 35.80 0.0M
2023-11-08 36.00 36.25 35.80 36.05 0.0M
2023-11-07 36.00 36.30 35.90 35.90 0.0M
2023-11-06 35.80 36.00 35.45 35.75 0.0M
2023-11-03 35.50 35.95 35.40 35.45 0.0M
2023-11-02 35.20 35.85 35.10 35.45 0.0M
2023-11-01 35.25 35.75 35.00 35.10 0.0M
2023-10-31 35.60 36.10 35.10 35.20 0.0M
2023-10-30 36.00 36.10 35.55 35.55 0.0M
2023-10-27 35.15 36.20 35.00 35.85 0.0M
2023-10-26 35.45 35.45 34.90 34.90 0.0M
2023-10-25 35.10 35.80 35.10 35.30 0.0M
2023-10-24 34.75 35.45 34.70 35.45 0.0M
2023-10-23 34.60 35.50 34.60 34.70 0.0M
2023-10-20 34.50 34.90 34.50 34.60 0.0M
2023-10-19 34.00 35.90 33.85 34.85 0.0M
2023-10-18 35.05 35.05 34.35 34.35 0.0M
2023-10-17 35.20 35.30 34.80 35.00 0.0M
2023-10-16 35.60 35.80 35.15 35.20 0.0M
2023-10-13 36.10 36.60 35.55 35.55 0.0M
2023-10-12 35.80 36.50 35.50 36.10 0.0M
2023-10-11 36.90 36.90 35.70 35.80 0.0M
2023-10-06 36.95 37.20 36.70 36.75 0.0M
2023-10-05 37.30 37.50 36.90 36.90 0.0M
2023-10-04 38.00 38.00 37.00 37.15 0.0M
2023-10-03 38.45 38.50 37.95 38.00 0.0M
2023-10-02 38.15 38.45 38.05 38.30 0.0M
2023-09-28 38.40 38.45 38.00 38.00 0.0M
2023-09-27 38.15 38.45 38.15 38.40 0.0M
2023-09-26 38.90 38.90 38.10 38.20 0.0M
2023-09-25 38.30 39.00 38.30 38.90 0.0M
2023-09-22 37.90 38.35 37.80 38.30 0.0M
2023-09-21 38.50 38.60 38.20 38.25 0.0M
2023-09-20 38.70 38.80 38.45 38.50 0.0M
2023-09-19 39.40 39.50 38.50 38.70 0.0M
2023-09-18 39.50 39.70 39.10 39.25 0.0M
2023-09-15 39.40 39.75 38.90 39.75 0.0M
2023-09-14 38.95 39.35 38.80 39.35 0.0M
2023-09-13 38.60 38.90 38.55 38.70 0.0M
2023-09-12 38.45 38.60 38.15 38.60 0.0M
2023-09-11 38.30 38.80 38.10 38.30 0.0M
2023-09-08 38.60 38.60 38.30 38.30 0.0M
2023-09-07 38.85 39.15 38.50 38.55 0.0M
2023-09-06 39.35 39.35 38.90 38.95 0.0M
2023-09-05 38.90 39.55 38.75 39.00 0.0M
2023-09-04 39.10 39.10 38.75 38.90 0.0M
2023-09-01 39.70 39.85 39.10 39.10 0.0M
2023-08-31 39.35 39.70 39.15 39.35 0.0M
2023-08-30 39.05 39.65 38.80 39.30 0.0M
2023-08-29 38.35 38.70 38.00 38.65 0.0M
2023-08-28 38.65 39.60 38.00 38.10 0.0M
2023-08-25 38.35 38.70 38.15 38.35 0.0M
2023-08-24 38.00 38.50 38.00 38.30 0.0M
2023-08-23 38.85 38.85 38.00 38.15 0.0M
2023-08-22 39.10 39.15 38.55 38.65 0.0M
2023-08-21 38.90 39.40 38.65 38.95 0.0M
2023-08-18 39.50 39.80 38.65 38.70 0.0M
2023-08-17 38.80 39.75 38.60 39.70 0.0M
2023-08-16 39.10 40.00 38.40 39.10 0.0M
2023-08-15 39.30 39.65 39.00 39.35 0.0M
2023-08-14 40.35 40.35 38.80 38.95 0.0M
2023-08-11 41.50 41.80 40.25 40.35 0.0M
2023-08-10 42.35 42.80 41.10 41.20 0.0M
2023-08-09 42.60 43.05 42.20 42.20 0.0M
2023-08-08 43.35 43.65 42.55 42.60 0.0M
2023-08-07 43.30 43.30 42.40 43.30 0.0M
2023-08-04 43.05 43.10 41.75 43.00 0.0M
2023-08-02 44.40 44.80 42.45 42.60 0.0M
2023-08-01 45.50 46.40 44.20 44.20 0.0M
2023-07-31 44.30 45.10 43.80 44.50 0.0M
2023-07-28 45.10 45.10 43.25 43.30 0.0M
2023-07-27 45.35 45.75 44.00 44.20 0.0M
2023-07-26 49.95 50.80 44.95 45.05 0.0M
2023-07-25 46.40 49.45 44.65 49.00 0.0M
2023-07-24 44.00 47.20 44.00 45.40 0.0M
2023-07-21 44.70 45.90 43.30 43.65 0.0M
2023-07-20 46.65 46.90 44.05 44.25 0.0M
2023-07-19 43.60 47.20 43.60 45.95 0.0M
2023-07-18 42.75 44.80 42.35 43.40 0.0M
2023-07-17 40.60 43.30 40.25 42.70 0.0M
2023-07-14 39.90 41.20 39.90 40.45 0.0M
2023-07-13 40.20 40.60 39.85 39.90 0.0M
2023-07-12 41.10 41.35 40.15 40.15 0.0M
2023-07-11 41.60 41.60 40.95 41.10 0.0M
2023-07-10 42.30 42.30 41.10 41.15 0.0M
2023-07-07 42.95 43.30 42.25 42.35 0.0M
2023-07-06 43.15 43.85 42.90 42.90 0.0M
2023-07-05 42.20 43.60 42.20 43.20 0.0M
2023-07-04 43.05 43.30 42.20 42.20 0.0M
2023-07-03 43.05 43.45 42.80 42.90 0.0M
2023-06-30 43.30 43.95 42.75 42.85 0.0M
2023-06-29 42.60 43.60 42.60 42.85 0.0M
2023-06-28 42.00 43.05 41.60 42.75 0.0M
2023-06-27 41.00 42.60 41.00 41.60 0.0M
2023-06-26 41.20 41.50 40.85 41.10 0.0M
2023-06-21 41.70 41.70 41.10 41.45 0.0M
2023-06-20 42.25 42.55 41.60 41.70 0.0M
2023-06-19 43.65 44.35 42.15 42.30 0.0M
2023-06-16 41.60 43.30 41.40 43.00 0.0M
2023-06-15 41.80 41.80 40.65 41.20 0.0M
2023-06-14 42.25 42.90 41.65 41.75 0.0M
2023-06-13 41.60 42.60 41.60 41.90 0.0M
2023-06-12 43.00 43.00 41.15 41.55 0.0M
2023-06-09 43.60 43.60 42.20 42.60 0.0M
2023-06-08 44.00 44.70 43.05 43.60 0.0M
2023-06-07 41.10 43.75 40.50 43.10 0.0M
2023-06-06 40.35 41.50 40.10 40.15 0.0M
2023-06-05 39.30 40.60 39.30 40.35 0.0M
2023-06-02 39.35 39.75 39.05 39.20 0.0M
2023-06-01 39.20 39.80 39.10 39.40 0.0M
2023-05-31 38.90 39.10 38.75 38.85 0.0M
2023-05-30 39.30 39.30 38.75 38.90 0.0M
2023-05-29 38.85 39.25 38.85 39.10 0.0M
2023-05-26 39.00 39.20 38.70 38.80 0.0M
2023-05-25 38.90 38.90 38.70 38.75 0.0M
2023-05-24 39.30 39.30 38.75 38.90 0.0M
2023-05-23 38.95 39.30 38.50 39.05 0.0M
2023-05-22 38.20 38.95 37.85 38.65 0.0M
2023-05-19 37.75 38.20 37.75 37.80 0.0M
2023-05-18 38.40 38.40 37.80 37.95 0.0M
2023-05-17 38.15 38.60 38.05 38.10 0.0M
2023-05-16 37.80 38.20 37.80 38.05 0.0M
2023-05-15 38.10 38.40 37.60 37.80 0.0M
2023-05-12 38.10 38.45 37.90 38.30 0.0M
2023-05-11 39.05 39.20 38.05 38.20 0.0M
2023-05-10 38.40 39.70 38.40 39.15 0.0M
2023-05-09 39.00 39.50 38.25 38.40 0.0M
2023-05-08 39.25 39.40 38.40 38.70 0.0M
2023-05-05 40.30 40.35 39.15 39.15 0.0M
2023-05-04 39.30 40.75 38.90 39.90 0.0M
2023-05-03 39.50 39.50 39.05 39.05 0.0M
2023-05-02 38.45 39.55 38.45 39.15 0.0M
2023-04-28 38.30 38.80 38.15 38.65 0.0M
2023-04-27 38.25 38.25 37.70 37.90 0.0M
2023-04-26 37.90 38.40 37.40 38.25 0.0M
2023-04-25 38.60 39.00 37.45 37.90 0.0M
2023-04-24 38.05 39.00 38.05 38.60 0.0M
2023-04-21 39.60 39.60 38.00 38.00 0.0M
2023-04-20 41.00 41.20 39.05 39.10 0.0M
2023-04-19 40.00 40.65 39.85 40.20 0.0M
2023-04-18 39.60 40.00 39.30 39.55 0.0M
2023-04-17 39.90 40.15 39.50 39.55 0.0M
2023-04-14 39.95 40.45 39.70 39.80 0.0M
2023-04-13 39.45 40.00 39.30 39.60 0.0M
2023-04-12 39.60 40.00 39.40 39.45 0.0M
2023-04-11 39.05 39.65 39.00 39.35 0.0M
2023-04-10 39.75 39.85 38.90 38.90 0.0M
2023-04-07 40.05 40.25 39.60 40.10 0.0M
2023-04-06 39.35 40.05 39.35 39.70 0.0M
2023-03-31 39.85 39.85 39.10 39.20 0.0M
2023-03-30 40.00 40.00 39.45 39.45 0.0M
2023-03-29 38.65 39.85 38.65 39.70 0.0M
2023-03-28 40.00 40.00 38.55 38.60 0.0M
2023-03-27 39.70 39.90 39.20 39.20 0.0M
2023-03-24 39.00 39.75 38.80 39.55 0.0M
2023-03-23 38.75 39.10 38.70 38.80 0.0M
2023-03-22 38.65 39.00 38.50 38.75 0.0M
2023-03-21 37.95 38.60 37.95 38.50 0.0M
2023-03-20 37.90 37.90 37.15 37.70 0.0M
2023-03-17 37.60 38.00 37.45 37.60 0.0M
2023-03-16 38.50 38.50 37.40 37.40 0.0M
2023-03-15 38.50 39.10 38.35 38.50 0.0M
2023-03-14 38.60 38.70 38.10 38.10 0.0M
2023-03-13 39.30 39.40 38.10 38.60 0.0M
2023-03-10 40.00 40.60 39.30 39.35 0.0M
2023-03-09 39.70 40.05 39.60 39.85 0.0M
2023-03-08 39.85 40.45 39.60 39.70 0.0M
2023-03-07 40.35 40.40 39.80 39.85 0.0M
2023-03-06 40.85 40.85 40.25 40.30 0.0M
2023-03-03 41.00 41.45 40.40 40.85 0.0M
2023-03-02 39.60 40.95 39.60 40.85 0.0M
2023-03-01 39.40 40.20 39.40 39.60 0.0M
2023-02-24 40.25 40.30 39.30 39.35 0.0M
2023-02-23 40.30 40.30 39.75 40.20 0.0M
2023-02-22 40.25 40.65 39.45 39.70 0.0M
2023-02-21 40.30 40.85 40.20 40.65 0.0M
2023-02-20 40.70 41.05 40.05 40.10 0.0M
2023-02-17 39.85 40.70 39.70 40.50 0.0M
2023-02-16 38.50 40.05 38.50 39.90 0.0M
2023-02-15 40.00 40.00 39.20 39.25 0.0M
2023-02-14 40.25 40.40 39.40 39.65 0.0M
2023-02-13 40.60 41.25 40.20 40.25 0.0M
2023-02-10 40.80 41.35 39.90 40.05 0.0M
2023-02-09 41.50 42.00 40.55 40.70 0.0M
2023-02-08 40.35 42.20 40.25 41.20 0.0M
2023-02-07 40.70 41.70 40.20 40.75 0.0M
2023-02-06 38.50 40.25 38.50 39.80 0.0M
2023-02-03 38.45 39.50 38.05 38.40 0.0M
2023-02-02 38.30 38.80 38.10 38.55 0.0M
2023-02-01 38.40 38.40 37.90 38.10 0.0M
2023-01-31 37.90 38.40 37.75 38.25 0.0M
2023-01-30 37.50 38.00 37.50 37.90 0.0M
2023-01-17 37.40 37.55 37.20 37.30 0.0M
2023-01-16 36.10 37.30 35.90 37.05 0.0M
2023-01-13 36.25 36.45 36.00 36.10 0.0M
2023-01-12 36.30 36.50 35.95 36.10 0.0M
2023-01-11 36.50 36.70 36.20 36.30 0.0M
2023-01-10 37.10 37.25 36.20 36.45 0.0M
2023-01-09 37.00 37.15 36.60 36.80 0.0M
2023-01-06 37.10 37.30 36.70 36.70 0.0M
2023-01-05 37.10 37.55 36.95 36.95 0.0M
2023-01-04 37.10 37.40 36.95 37.10 0.0M
2023-01-03 37.50 37.50 37.00 37.10 0.0M