强新工业

5013
🏛️ 中国台湾 →
28.20
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 27.80 28.20 27.80 28.20 0.1M
2025-09-25 27.80 27.80 27.80 27.80 0.0M
2025-09-23 28.00 28.00 27.60 27.70 0.0M
2025-09-22 27.45 28.00 27.45 28.00 0.0M
2025-09-19 28.10 28.10 27.95 27.95 0.0M
2025-09-18 27.95 27.95 27.95 27.95 0.0M
2025-09-17 28.25 28.35 27.45 28.35 0.0M
2025-09-15 28.40 28.40 28.30 28.30 0.0M
2025-09-12 28.85 28.85 28.10 28.30 0.0M
2025-09-11 28.20 29.05 28.20 28.85 0.0M
2025-09-10 28.30 28.35 27.95 28.10 0.0M
2025-09-09 28.30 28.40 28.20 28.30 0.0M
2025-09-08 28.40 28.40 28.30 28.30 0.0M
2025-09-05 28.45 28.95 28.45 28.50 0.0M
2025-09-04 28.70 28.70 28.45 28.45 0.0M
2025-09-03 28.30 28.60 28.30 28.60 0.0M
2025-09-02 28.60 28.60 28.60 28.60 0.0M
2025-09-01 28.35 28.80 28.35 28.60 0.0M
2025-08-29 28.40 28.40 28.15 28.15 0.0M
2025-08-28 28.35 28.35 28.35 28.35 0.0M
2025-08-27 28.75 28.75 28.75 28.75 0.0M
2025-08-26 28.20 28.60 28.20 28.60 0.0M
2025-08-25 28.50 28.50 28.30 28.30 0.0M
2025-08-22 28.05 28.40 28.05 28.30 0.0M
2025-08-21 28.40 28.40 28.00 28.00 0.0M
2025-08-20 28.30 28.30 28.30 28.30 0.0M
2025-08-19 28.50 28.50 28.50 28.50 0.0M
2025-08-18 29.00 29.00 28.70 28.70 0.0M
2025-08-15 28.50 28.70 28.50 28.65 0.0M
2025-08-14 28.50 28.50 28.50 28.50 0.0M
2025-08-13 28.60 28.60 28.60 28.60 0.0M
2025-08-12 28.90 28.90 28.40 28.50 0.0M
2025-08-11 28.35 28.50 28.30 28.50 0.0M
2025-08-08 28.50 28.95 28.15 28.15 0.1M
2025-08-07 28.50 28.50 28.50 28.50 0.0M
2025-08-06 28.90 28.90 28.45 28.45 0.0M
2025-08-05 28.50 28.55 28.45 28.50 0.0M
2025-08-04 28.30 28.50 28.30 28.50 0.0M
2025-08-01 28.95 28.95 28.75 28.80 0.0M
2025-07-31 28.60 29.15 28.50 29.00 0.0M
2025-07-30 29.35 29.35 28.70 28.80 0.0M
2025-07-29 29.20 29.20 29.20 29.20 0.0M
2025-07-28 28.70 29.25 28.70 29.25 0.0M
2025-07-25 28.55 29.15 28.50 28.95 0.0M
2025-07-24 28.35 28.45 28.35 28.35 0.0M
2025-07-23 28.25 28.40 28.25 28.35 0.0M
2025-07-22 28.45 28.45 27.75 27.95 0.0M
2025-07-21 28.00 28.00 28.00 28.00 0.0M
2025-07-18 28.60 28.60 28.50 28.50 0.0M
2025-07-17 28.60 28.60 28.50 28.50 0.0M
2025-07-16 28.55 28.60 28.15 28.60 0.0M
2025-07-15 28.45 28.65 28.45 28.55 0.0M
2025-07-14 27.90 28.55 27.90 28.45 0.0M
2025-07-11 26.65 27.90 26.55 27.90 0.1M
2025-07-10 26.25 26.25 26.05 26.05 0.0M
2025-07-09 26.25 26.25 26.25 26.25 0.0M
2025-07-07 26.35 26.35 26.35 26.35 0.0M
2025-07-04 26.55 26.55 26.55 26.55 0.0M
2025-07-03 26.50 26.90 26.50 26.55 0.0M
2025-07-01 26.90 26.90 26.55 26.55 0.0M
2025-06-30 25.70 26.45 25.70 26.45 0.0M
2025-06-26 26.50 26.50 26.50 26.50 0.0M
2025-06-25 26.50 26.90 26.30 26.30 0.0M
2025-06-24 26.50 26.50 26.00 26.30 0.0M
2025-06-20 26.75 26.80 26.15 26.60 0.0M
2025-06-19 25.90 25.90 25.90 25.90 0.0M
2025-06-18 26.25 26.65 26.25 26.65 0.0M
2025-06-17 26.75 26.80 26.35 26.60 0.0M
2025-06-16 26.65 26.70 26.65 26.70 0.0M
2025-06-13 26.65 26.90 26.60 26.60 0.0M
2025-06-12 26.85 27.00 26.45 27.00 0.0M
2025-06-11 27.00 27.45 26.65 26.90 0.0M
2025-06-10 27.80 27.80 27.15 27.15 0.0M
2025-06-09 27.45 27.45 27.45 27.45 0.0M
2025-06-06 27.85 27.95 27.35 27.70 0.0M
2025-06-05 27.70 27.70 27.55 27.70 0.0M
2025-06-04 27.30 27.50 27.30 27.50 0.4M
2025-06-03 27.50 27.50 27.45 27.45 0.4M
2025-06-02 26.95 26.95 26.95 26.95 0.0M
2025-05-29 27.35 27.35 27.00 27.15 0.0M
2025-05-28 27.05 27.05 27.00 27.05 0.0M
2025-05-27 27.80 27.80 26.90 26.90 0.0M
2025-05-26 27.25 27.25 27.25 27.25 0.0M
2025-05-23 27.20 27.20 27.20 27.20 0.0M
2025-05-22 27.55 27.55 27.55 27.55 0.0M
2025-05-21 28.30 28.30 27.55 27.55 0.0M
2025-05-20 27.75 27.75 27.70 27.70 0.0M
2025-05-19 27.90 28.05 27.25 28.00 0.3M
2025-05-16 27.05 27.90 27.05 27.35 0.0M
2025-05-14 27.35 27.40 27.05 27.05 0.0M
2025-05-13 27.25 27.35 27.20 27.35 0.0M
2025-05-12 27.10 27.80 27.10 27.80 0.0M
2025-05-09 27.60 27.60 27.60 27.60 0.0M
2025-05-08 26.95 27.60 26.95 27.55 0.0M
2025-05-07 27.95 27.95 27.50 27.50 0.0M
2025-05-06 28.10 28.10 27.65 27.65 0.3M
2025-05-05 27.50 27.50 27.50 27.50 0.0M
2025-05-02 28.20 28.20 27.15 27.50 0.0M
2025-04-29 27.50 27.50 27.50 27.50 0.0M
2025-04-28 27.25 27.25 27.25 27.25 0.0M
2025-04-25 27.65 27.65 27.25 27.35 0.0M
2025-04-24 27.00 27.40 27.00 27.30 0.4M
2025-04-23 28.60 28.60 28.50 28.50 0.0M
2025-04-22 28.30 28.30 28.30 28.30 0.0M
2025-04-21 29.50 29.50 28.65 28.65 0.0M
2025-04-18 28.45 28.85 28.45 28.80 0.0M
2025-04-17 29.00 29.00 28.25 28.65 0.0M
2025-04-16 28.80 29.00 28.80 29.00 0.0M
2025-04-15 29.00 29.35 28.80 28.80 0.0M
2025-04-14 28.90 29.00 28.90 29.00 0.0M
2025-04-11 29.00 29.00 28.20 29.00 0.0M
2025-04-10 27.15 29.25 27.15 29.00 0.3M
2025-04-09 27.00 27.30 27.00 27.15 0.1M
2025-04-08 26.65 27.00 26.60 27.00 0.0M
2025-04-07 26.20 26.65 26.20 26.65 0.0M
2025-03-31 28.60 28.60 28.60 28.60 0.3M
2025-03-28 29.05 29.50 29.05 29.10 0.0M
2025-03-27 29.70 29.70 29.60 29.60 0.0M
2025-03-26 29.85 29.85 29.55 29.80 0.0M
2025-03-25 29.00 29.80 29.00 29.70 0.3M
2025-03-24 29.70 29.70 29.60 29.60 0.0M
2025-03-21 29.70 29.70 29.70 29.70 0.0M
2025-03-20 30.75 30.75 29.75 29.85 0.0M
2025-03-18 29.85 29.85 29.75 29.75 0.0M
2025-03-17 30.00 30.00 29.80 29.80 0.0M
2025-03-14 30.00 30.00 29.90 30.00 0.0M
2025-03-13 30.20 30.20 30.00 30.00 0.0M
2025-03-12 30.10 30.45 30.10 30.45 0.0M
2025-03-11 30.30 30.30 30.10 30.10 0.0M
2025-03-10 30.05 30.30 30.00 30.30 0.0M
2025-03-06 30.70 30.70 30.50 30.50 0.0M
2025-03-05 30.50 30.50 30.50 30.50 0.0M
2025-03-04 31.30 31.30 30.50 30.50 0.0M
2025-03-03 30.20 31.30 30.20 31.30 0.0M
2025-02-27 31.00 31.00 30.65 30.65 0.0M
2025-02-26 30.85 31.30 30.85 31.30 0.0M
2025-02-25 30.70 30.75 30.70 30.75 0.0M
2025-02-24 30.55 30.55 30.55 30.55 0.0M
2025-02-21 30.55 30.55 30.55 30.55 0.0M
2025-02-20 30.80 30.80 30.60 30.60 0.0M
2025-02-19 31.40 31.40 30.60 30.60 0.0M
2025-02-18 31.40 31.40 30.45 30.45 0.0M
2025-02-17 31.75 31.75 30.80 30.90 0.0M
2025-02-14 31.45 31.50 31.15 31.20 0.0M
2025-02-13 31.45 31.70 31.45 31.45 0.0M
2025-02-12 30.05 31.90 30.05 31.90 0.0M
2025-02-11 29.40 30.45 29.40 30.35 0.0M
2025-02-10 30.50 30.50 29.30 29.55 0.0M
2025-02-07 30.55 30.55 30.50 30.50 0.0M
2025-02-05 30.15 30.50 30.15 30.50 0.0M
2025-02-04 30.15 30.15 30.15 30.15 0.0M
2025-02-03 29.60 29.70 29.60 29.70 0.0M
2025-01-22 29.70 29.70 29.70 29.70 0.0M
2025-01-21 29.70 29.70 29.70 29.70 0.0M
2025-01-20 29.60 29.95 29.60 29.70 0.0M
2025-01-17 30.45 30.50 29.85 29.95 0.0M
2025-01-16 29.70 30.45 29.70 30.45 0.0M
2025-01-15 30.05 30.25 29.80 30.00 0.0M
2025-01-14 30.50 30.80 30.00 30.00 0.0M
2025-01-13 30.45 30.45 30.00 30.20 0.0M
2025-01-10 30.80 30.80 30.05 30.45 0.0M
2025-01-09 30.80 30.80 30.40 30.80 0.0M
2025-01-08 30.25 30.80 30.25 30.60 0.0M
2025-01-07 30.75 30.75 30.70 30.75 0.0M
2025-01-06 30.05 30.85 30.05 30.75 0.0M
2025-01-02 31.20 31.20 30.50 31.00 0.0M