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
2025-09-26 37.20 37.45 36.70 37.45 0.1M
2025-09-25 37.20 37.40 37.10 37.15 0.2M
2025-09-24 37.55 37.90 37.20 37.20 0.2M
2025-09-23 37.80 38.40 37.45 37.45 0.3M
2025-09-22 37.30 37.80 37.10 37.25 0.1M
2025-09-19 37.20 37.40 37.00 37.25 0.1M
2025-09-18 37.55 37.95 37.00 37.15 0.2M
2025-09-17 36.80 37.55 36.80 37.55 0.2M
2025-09-16 37.65 38.00 37.00 37.15 0.2M
2025-09-15 37.00 37.70 36.90 37.65 0.2M
2025-09-12 37.05 37.25 36.90 37.20 0.1M
2025-09-11 37.70 37.70 37.05 37.05 0.2M
2025-09-10 37.90 38.30 37.60 37.60 0.2M
2025-09-09 38.80 38.90 37.80 37.80 0.6M
2025-09-08 39.25 39.80 39.20 39.35 0.2M
2025-09-05 39.30 39.60 38.50 39.10 0.3M
2025-09-04 39.55 39.90 39.25 39.25 0.2M
2025-09-03 39.10 40.00 39.10 39.65 0.4M
2025-09-02 38.10 39.45 37.80 39.20 0.5M
2025-09-01 37.25 38.00 36.60 37.45 0.2M
2025-08-29 37.60 38.00 37.25 37.30 0.2M
2025-08-28 38.35 38.35 37.60 37.60 0.2M
2025-08-27 37.90 38.90 37.90 38.45 0.3M
2025-08-26 38.30 38.40 37.90 37.90 0.1M
2025-08-25 38.30 38.80 38.00 38.30 0.2M
2025-08-22 38.30 38.50 37.50 38.30 0.3M
2025-08-21 35.50 38.50 35.50 37.80 0.5M
2025-08-20 35.55 35.80 35.30 35.45 0.2M
2025-08-19 35.40 35.90 35.00 35.55 0.3M
2025-08-18 35.80 36.20 35.30 35.40 0.3M
2025-08-15 35.45 36.30 35.20 35.80 0.2M
2025-08-14 35.25 35.80 35.15 35.45 0.2M
2025-08-13 36.80 36.80 35.10 35.25 0.2M
2025-08-12 35.75 36.30 34.30 35.20 0.5M
2025-08-11 36.00 36.10 35.30 35.75 0.2M
2025-08-08 37.05 37.45 36.70 36.70 0.3M
2025-08-07 37.75 37.75 37.00 37.05 0.4M
2025-08-06 38.50 38.70 37.50 37.75 0.2M
2025-08-05 37.80 38.60 37.80 38.20 0.1M
2025-08-04 37.50 38.00 37.50 37.80 0.1M
2025-08-01 38.15 38.15 37.80 37.80 0.1M
2025-07-31 37.80 38.40 37.55 38.20 0.1M
2025-07-30 37.70 37.95 37.60 37.80 0.1M
2025-07-29 38.15 38.60 37.65 37.95 0.1M
2025-07-28 39.00 39.00 38.00 38.05 0.2M
2025-07-25 38.50 39.25 38.45 38.50 0.1M
2025-07-24 39.20 39.25 38.45 38.70 0.1M
2025-07-23 38.35 39.55 38.35 39.20 0.2M
2025-07-22 39.10 39.75 38.35 38.35 0.2M
2025-07-21 39.15 39.55 38.80 39.10 0.1M
2025-07-18 39.55 39.85 39.10 39.10 0.1M
2025-07-17 38.65 40.00 38.65 39.55 0.2M
2025-07-16 38.40 38.80 38.40 38.65 0.1M
2025-07-15 38.55 38.60 38.30 38.40 0.1M
2025-07-14 40.80 40.80 38.50 38.50 0.3M
2025-07-11 38.65 39.00 38.40 38.85 0.1M
2025-07-10 39.00 39.65 38.55 38.55 0.1M
2025-07-09 38.00 39.40 37.95 38.50 0.2M
2025-07-08 37.90 38.40 37.35 38.00 0.1M
2025-07-07 38.95 38.95 37.75 37.90 0.2M
2025-07-04 39.50 39.50 38.20 38.20 0.2M
2025-07-03 38.85 39.80 38.85 39.05 0.1M
2025-07-02 39.00 39.20 38.70 38.85 0.2M
2025-07-01 40.50 40.50 39.20 39.20 0.2M
2025-06-30 38.70 40.75 38.50 40.05 0.8M
2025-06-27 38.30 39.05 37.20 39.05 0.8M
2025-06-26 39.35 39.80 38.90 39.00 0.1M
2025-06-25 40.35 41.20 39.20 39.30 0.3M
2025-06-24 37.95 40.45 37.95 40.00 0.3M
2025-06-23 38.25 38.25 36.80 37.40 0.2M
2025-06-20 38.20 38.30 36.80 38.25 0.2M
2025-06-19 37.30 39.70 37.30 38.10 0.2M
2025-06-18 38.40 38.65 38.35 38.50 0.0M
2025-06-17 39.00 39.10 38.35 38.35 0.1M
2025-06-16 39.10 39.10 38.50 38.60 0.1M
2025-06-13 39.85 40.20 38.85 39.10 0.2M
2025-06-12 40.35 40.50 39.50 39.50 0.3M
2025-06-11 39.45 40.65 39.10 40.35 0.7M
2025-06-10 39.80 40.65 39.05 39.05 0.2M
2025-06-09 40.00 40.85 39.30 39.40 0.4M
2025-06-06 38.05 41.75 38.05 40.30 0.6M
2025-06-05 37.60 38.50 37.60 38.05 0.1M
2025-06-04 37.20 38.00 37.20 37.60 0.2M
2025-06-03 37.40 37.90 37.20 37.60 0.1M
2025-06-02 38.90 38.90 37.40 37.40 0.3M
2025-05-29 38.20 39.40 38.20 38.90 0.3M
2025-05-28 38.60 39.50 38.15 38.20 0.3M
2025-05-27 39.05 40.10 38.50 38.75 0.4M
2025-05-26 40.05 40.50 38.75 39.05 0.6M
2025-05-23 39.10 41.15 38.40 40.05 1.4M
2025-05-22 36.20 37.95 35.60 37.90 0.5M
2025-05-21 36.50 36.50 35.50 36.05 0.2M
2025-05-20 34.90 36.00 34.25 36.00 0.3M
2025-05-19 33.85 35.10 33.85 34.00 0.2M
2025-05-16 33.45 34.00 33.45 33.50 0.1M
2025-05-15 34.30 34.50 33.15 33.35 0.4M
2025-05-14 33.10 34.30 33.10 34.25 0.2M
2025-05-13 34.70 34.70 32.90 33.10 0.2M
2025-05-12 32.35 32.90 32.10 32.70 0.1M
2025-05-09 32.20 32.70 31.65 31.90 0.2M
2025-05-08 32.40 32.50 32.10 32.20 0.1M
2025-05-07 32.75 32.75 31.80 31.85 0.1M
2025-05-06 33.20 33.45 32.75 32.75 0.2M
2025-05-05 34.20 34.20 32.75 33.20 0.2M
2025-05-02 32.50 34.50 32.50 34.05 0.2M
2025-04-30 33.10 34.05 32.70 33.70 0.2M
2025-04-29 31.75 33.50 31.75 33.15 0.3M
2025-04-28 31.60 31.90 31.15 31.85 0.2M
2025-04-25 31.20 31.20 30.40 31.00 0.2M
2025-04-24 31.50 31.50 30.35 30.55 0.1M
2025-04-23 30.35 31.30 30.35 30.80 0.2M
2025-04-22 30.20 30.90 29.30 30.30 0.2M
2025-04-21 32.30 32.30 30.55 30.90 0.2M
2025-04-18 32.00 32.60 32.00 32.40 0.2M
2025-04-17 32.00 32.25 30.90 32.20 0.1M
2025-04-16 33.10 33.10 31.85 32.00 0.1M
2025-04-15 31.90 32.35 31.40 32.30 0.2M
2025-04-14 31.05 32.75 31.05 31.15 0.4M
2025-04-11 30.10 31.00 28.30 30.80 0.4M
2025-04-10 30.00 30.10 30.00 30.10 0.2M
2025-04-09 29.40 30.00 27.40 27.40 1.4M
2025-04-08 30.40 31.00 30.40 30.40 0.8M
2025-04-07 33.75 33.75 33.75 33.75 0.1M
2025-04-02 37.30 37.65 36.90 37.50 0.1M
2025-04-01 37.20 37.60 36.90 37.30 0.2M
2025-03-31 36.70 37.45 36.35 36.35 0.7M
2025-03-28 39.40 39.50 38.40 38.45 0.5M
2025-03-27 40.20 40.20 39.50 39.50 0.3M
2025-03-26 41.20 41.20 40.30 40.45 0.1M
2025-03-25 41.30 41.30 40.20 40.50 0.2M
2025-03-24 41.20 41.20 40.65 40.80 0.0M
2025-03-21 41.35 41.35 41.00 41.10 0.0M
2025-03-20 41.75 41.75 41.10 41.30 0.0M
2025-03-19 41.80 41.80 41.00 41.00 0.1M
2025-03-18 41.35 41.85 41.35 41.75 0.1M
2025-03-17 41.30 41.75 41.30 41.30 0.2M
2025-03-14 41.10 41.60 40.80 41.30 0.2M
2025-03-13 42.20 42.50 41.10 41.10 0.2M
2025-03-12 41.75 42.15 41.75 42.00 0.1M
2025-03-11 42.35 42.35 41.00 41.55 0.3M
2025-03-10 42.90 43.00 42.10 42.35 0.2M
2025-03-07 43.15 43.55 42.80 42.80 0.1M
2025-03-06 43.65 43.65 42.90 43.15 0.3M
2025-03-05 44.85 44.85 43.60 43.60 0.4M
2025-03-04 43.45 44.95 43.15 44.80 0.3M
2025-03-03 44.50 44.50 43.45 43.45 0.3M
2025-02-27 45.70 45.70 44.50 44.50 0.0M
2025-02-26 45.40 45.90 45.20 45.35 0.0M
2025-02-25 45.80 45.80 45.05 45.25 0.0M
2025-02-24 45.35 46.00 45.25 45.65 0.0M
2025-02-21 45.30 45.75 44.80 45.35 0.0M
2025-02-20 44.90 45.00 44.35 44.70 0.0M
2025-02-19 45.35 45.80 44.20 44.50 0.0M
2025-02-18 45.80 45.80 44.70 45.35 0.0M
2025-02-17 45.30 46.00 45.30 45.80 0.0M
2025-02-14 45.15 45.45 44.70 45.25 0.0M
2025-02-13 44.60 44.90 44.30 44.90 0.0M
2025-02-12 44.75 45.40 44.40 44.40 0.0M
2025-02-11 44.05 44.85 43.95 44.75 0.0M
2025-02-10 44.75 45.00 43.90 44.05 0.0M
2025-02-07 42.75 45.10 42.70 44.70 0.0M
2025-02-06 40.95 42.65 40.95 42.65 0.0M
2025-02-05 40.05 40.80 40.05 40.55 0.0M
2025-02-04 39.60 40.40 39.45 39.90 0.0M
2025-02-03 39.80 40.45 39.00 39.40 0.0M
2025-01-22 39.55 39.95 39.40 39.65 0.0M
2025-01-21 39.45 40.00 39.45 39.50 0.0M
2025-01-20 39.60 39.75 38.75 39.45 0.0M
2025-01-17 40.90 41.70 39.50 39.50 0.0M
2025-01-16 40.65 40.70 40.00 40.25 0.0M
2025-01-15 41.15 41.20 40.25 40.25 0.0M
2025-01-14 40.50 41.00 40.50 40.80 0.0M
2025-01-13 41.95 41.95 40.25 40.50 0.0M
2025-01-10 42.80 43.25 41.60 42.00 0.4M
2025-01-09 42.60 43.50 42.60 42.65 0.0M
2025-01-08 43.35 43.60 42.95 43.20 0.0M
2025-01-07 43.80 43.80 42.85 43.00 0.0M
2025-01-06 43.15 44.25 43.15 43.75 0.0M
2025-01-03 43.50 43.95 42.90 43.15 0.3M
2025-01-02 43.50 43.70 43.20 43.35 0.0M