南亚塑胶

1303
🏛️ 中国台湾 →
39.60
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 40.70 40.90 39.45 39.60 38.8M
2025-09-25 38.50 41.20 38.40 40.90 84.1M
2025-09-24 39.60 40.00 38.50 38.60 39.2M
2025-09-23 40.75 42.45 39.80 39.80 131.0M
2025-09-22 40.70 40.95 39.05 40.55 88.1M
2025-09-19 37.10 39.50 37.10 39.25 87.4M
2025-09-18 37.90 37.95 36.85 36.90 34.4M
2025-09-17 36.80 38.15 36.80 37.70 32.1M
2025-09-16 37.35 37.70 36.70 36.75 39.3M
2025-09-15 37.80 37.95 37.40 37.50 19.0M
2025-09-12 37.70 38.25 37.60 37.65 17.8M
2025-09-11 38.40 38.45 37.25 37.40 51.5M
2025-09-10 38.65 38.95 38.20 38.20 36.2M
2025-09-09 38.45 39.95 38.30 38.65 71.5M
2025-09-08 38.70 38.80 38.20 38.40 29.3M
2025-09-05 39.30 39.30 38.20 38.45 44.2M
2025-09-04 39.60 39.80 38.65 38.90 39.0M
2025-09-03 40.55 40.80 39.20 39.30 60.7M
2025-09-02 42.65 43.05 39.10 39.90 117.6M
2025-09-01 42.85 43.40 41.25 42.50 70.8M
2025-08-29 43.35 43.75 42.15 43.20 72.8M
2025-08-28 44.70 44.70 42.75 43.00 72.3M
2025-08-27 45.30 46.50 44.85 44.85 168.1M
2025-08-26 44.85 45.70 43.20 44.40 153.2M
2025-08-25 42.05 43.60 41.35 42.55 77.1M
2025-08-22 42.70 42.75 40.90 41.10 49.4M
2025-08-21 41.80 43.35 41.50 42.30 100.2M
2025-08-20 41.10 42.50 40.15 40.75 99.6M
2025-08-19 47.05 47.50 41.80 42.15 190.9M
2025-08-18 43.70 46.75 43.45 46.25 168.2M
2025-08-15 41.85 43.30 40.50 42.95 108.6M
2025-08-14 43.60 44.50 41.20 41.75 114.8M
2025-08-13 41.85 44.25 41.15 42.60 152.7M
2025-08-12 40.65 42.35 40.40 41.40 165.4M
2025-08-11 36.50 40.20 36.00 39.85 113.5M
2025-08-08 37.20 37.35 36.20 36.80 37.2M
2025-08-07 37.50 37.70 36.85 37.15 36.9M
2025-08-06 36.90 38.25 36.50 37.30 75.5M
2025-08-05 38.35 38.80 36.60 36.80 79.3M
2025-08-04 39.00 39.00 37.00 37.65 99.0M
2025-08-01 39.80 41.70 39.45 39.80 147.6M
2025-07-31 38.70 41.80 37.50 40.95 200.5M
2025-07-30 36.40 39.30 36.05 38.70 256.0M
2025-07-29 37.30 37.30 35.80 35.85 159.1M
2025-07-28 34.50 37.00 33.90 37.00 158.7M
2025-07-25 32.35 34.20 32.00 33.65 90.9M
2025-07-24 32.40 33.00 30.75 32.40 88.4M
2025-07-23 29.05 31.65 29.00 31.65 45.6M
2025-07-22 29.10 29.35 28.75 28.80 17.7M
2025-07-21 29.50 30.15 29.40 29.80 19.7M
2025-07-18 29.55 29.70 29.15 29.40 23.1M
2025-07-17 27.90 29.40 27.75 29.25 28.0M
2025-07-16 27.50 28.15 27.35 27.75 13.1M
2025-07-15 27.35 28.40 27.35 27.65 18.2M
2025-07-14 26.60 27.50 26.60 27.35 11.3M
2025-07-11 27.05 27.10 26.25 26.65 18.7M
2025-07-10 27.40 27.60 27.25 27.30 5.8M
2025-07-09 27.90 27.90 27.40 27.45 12.0M
2025-07-08 28.55 28.75 27.85 28.05 11.5M
2025-07-07 28.95 28.95 28.30 28.45 6.6M
2025-07-04 28.80 29.15 28.70 29.00 10.5M
2025-07-03 28.15 29.00 28.10 29.00 16.8M
2025-07-02 27.40 28.35 27.35 28.35 11.6M
2025-07-01 27.10 28.10 27.10 27.60 26.5M
2025-06-30 28.10 28.10 27.25 27.30 25.4M
2025-06-27 28.80 28.95 27.80 28.10 29.7M
2025-06-26 28.10 29.35 28.00 28.55 63.4M
2025-06-25 27.85 28.30 27.60 27.85 46.4M
2025-06-24 27.10 27.90 27.00 27.55 54.0M
2025-06-23 27.15 27.35 26.30 27.10 54.7M
2025-06-20 27.85 28.10 26.80 27.00 80.8M
2025-06-19 28.45 28.60 27.65 27.85 19.0M
2025-06-18 28.95 29.00 28.40 28.45 15.8M
2025-06-17 30.15 30.30 28.70 28.70 21.5M
2025-06-16 29.65 30.55 29.10 30.25 17.2M
2025-06-13 29.30 29.80 28.70 29.40 19.5M
2025-06-12 29.95 30.30 29.40 29.50 12.0M
2025-06-11 29.90 30.00 29.40 29.95 13.1M
2025-06-10 29.30 30.10 28.95 29.75 15.9M
2025-06-09 29.45 29.55 28.80 29.35 10.1M
2025-06-06 28.80 29.40 28.50 29.30 8.6M
2025-06-05 28.05 28.90 27.80 28.80 10.9M
2025-06-04 27.80 28.30 27.60 28.10 10.9M
2025-06-03 27.80 27.90 27.35 27.65 10.4M
2025-06-02 28.40 28.40 27.15 27.50 18.9M
2025-05-29 29.95 29.95 28.65 28.65 28.2M
2025-05-28 29.95 30.20 29.45 29.60 8.9M
2025-05-27 30.15 30.45 29.60 29.60 10.4M
2025-05-26 30.55 30.70 30.10 30.10 9.7M
2025-05-23 30.65 30.80 30.40 30.75 7.0M
2025-05-22 31.40 31.45 30.65 30.70 8.5M
2025-05-21 31.70 31.85 31.30 31.65 5.2M
2025-05-20 31.80 31.80 31.30 31.45 4.6M
2025-05-19 31.75 31.80 31.15 31.65 5.6M
2025-05-16 31.85 31.85 31.45 31.75 4.4M
2025-05-15 31.90 31.90 31.40 31.45 7.8M
2025-05-14 31.75 31.95 31.25 31.95 8.8M
2025-05-13 31.65 31.75 31.00 31.30 9.8M
2025-05-12 31.80 32.00 31.50 31.65 6.7M
2025-05-09 30.90 31.55 30.70 31.45 7.3M
2025-05-08 31.75 31.75 30.95 30.95 9.7M
2025-05-07 32.10 32.50 31.70 31.80 9.3M
2025-05-06 32.00 32.40 31.40 31.80 10.1M
2025-05-05 31.00 31.95 30.95 31.60 12.9M
2025-05-02 30.80 30.90 30.40 30.85 4.4M
2025-04-30 30.75 30.80 30.45 30.60 4.9M
2025-04-29 30.45 30.95 30.25 30.95 7.4M
2025-04-28 30.45 30.85 30.10 30.45 3.6M
2025-04-25 30.75 30.95 30.35 30.40 5.1M
2025-04-24 30.90 31.25 30.30 30.35 8.5M
2025-04-23 30.80 31.55 30.80 31.25 6.5M
2025-04-22 30.05 30.70 29.65 30.45 8.4M
2025-04-21 30.50 30.55 30.00 30.05 6.6M
2025-04-18 30.90 31.00 30.55 30.65 5.0M
2025-04-17 31.35 31.35 30.65 30.75 5.7M
2025-04-16 31.50 31.80 30.65 31.15 9.5M
2025-04-15 30.90 32.20 30.70 31.85 12.0M
2025-04-14 29.80 31.30 29.80 30.80 15.9M
2025-04-11 29.00 30.40 29.00 30.10 18.1M
2025-04-10 29.50 29.50 29.00 29.50 8.0M
2025-04-09 28.20 29.15 26.80 26.85 23.7M
2025-04-08 28.70 29.20 28.30 28.85 25.3M
2025-04-07 28.30 28.50 28.30 28.30 17.8M
2025-04-02 30.80 31.50 30.55 31.40 10.3M
2025-04-01 30.20 31.60 30.20 31.15 12.8M
2025-03-31 30.25 30.80 30.00 30.00 20.9M
2025-03-28 31.90 32.10 30.90 31.00 16.5M
2025-03-27 32.15 32.25 31.50 32.10 11.0M
2025-03-26 32.15 32.45 31.95 32.20 12.1M
2025-03-25 32.65 33.25 32.05 32.05 11.0M
2025-03-24 33.05 33.30 32.50 32.50 8.4M
2025-03-21 34.25 34.25 32.95 32.95 27.2M
2025-03-20 34.10 34.65 34.05 34.55 11.2M
2025-03-19 34.75 34.90 34.00 34.10 12.5M
2025-03-18 34.55 35.30 34.10 34.70 22.5M
2025-03-17 33.75 34.80 33.45 34.45 21.0M
2025-03-14 32.50 33.70 32.50 33.55 17.2M
2025-03-13 34.15 34.20 32.20 32.20 19.7M
2025-03-12 34.25 34.50 33.60 34.00 14.0M
2025-03-11 33.05 33.90 32.50 33.70 14.5M
2025-03-10 33.60 34.20 33.50 33.80 12.0M
2025-03-07 33.40 33.85 32.85 33.45 11.4M
2025-03-06 34.35 34.50 33.40 33.50 17.3M
2025-03-05 31.90 34.75 31.90 34.50 28.8M
2025-03-04 32.50 32.65 31.70 31.95 15.7M
2025-03-03 33.45 33.70 32.85 32.85 12.6M
2025-02-27 34.05 34.30 33.55 33.75 18.8M
2025-02-26 34.40 34.50 33.60 34.10 13.6M
2025-02-25 33.85 34.90 33.75 34.50 18.2M
2025-02-24 33.75 34.50 33.55 34.25 11.7M
2025-02-21 33.45 33.95 33.25 33.95 9.1M
2025-02-20 33.70 34.05 33.00 33.45 10.2M
2025-02-19 32.90 33.90 32.90 33.65 12.5M
2025-02-18 33.55 33.55 32.60 33.00 10.9M
2025-02-17 33.20 33.80 32.50 33.40 14.5M
2025-02-14 32.80 33.35 32.20 33.00 19.7M
2025-02-13 31.20 32.95 30.70 32.75 23.0M
2025-02-12 30.30 31.45 30.20 31.00 12.3M
2025-02-11 30.50 30.95 30.05 30.20 8.0M
2025-02-10 29.85 30.65 29.85 30.25 8.5M
2025-02-07 30.60 30.70 29.90 29.95 9.4M
2025-02-06 30.50 30.80 30.35 30.75 6.2M
2025-02-05 30.85 31.55 30.40 30.45 10.3M
2025-02-04 31.45 31.65 30.50 30.50 10.8M
2025-02-03 32.00 33.10 30.85 31.25 18.3M
2025-01-22 32.25 32.60 31.75 32.35 10.2M
2025-01-21 32.20 32.85 31.85 32.05 9.8M
2025-01-20 32.95 33.00 32.10 32.35 12.1M
2025-01-17 31.20 33.45 31.20 32.95 31.7M
2025-01-16 31.20 31.90 30.90 31.50 21.1M
2025-01-15 30.30 31.95 30.20 30.95 25.9M
2025-01-14 28.85 30.70 28.85 30.45 25.1M
2025-01-13 28.35 29.10 28.10 28.70 19.8M
2025-01-10 28.60 29.10 28.30 28.30 10.2M
2025-01-09 29.05 29.10 28.60 28.60 14.2M
2025-01-08 30.05 30.10 28.95 29.30 13.7M
2025-01-07 31.25 31.30 29.95 29.95 14.8M
2025-01-06 29.90 31.65 29.70 31.25 21.3M
2025-01-03 30.00 30.75 29.55 29.55 9.4M
2025-01-02 29.70 30.30 29.30 29.90 15.2M