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
2023-12-29 34.65 35.35 34.65 35.00 0.0M
2023-12-28 34.90 35.00 34.30 34.60 0.0M
2023-12-27 33.60 34.15 33.60 34.15 0.0M
2023-12-25 34.65 34.65 34.40 34.40 0.0M
2023-12-18 34.95 34.95 34.90 34.90 0.0M
2023-12-15 34.50 34.95 34.40 34.95 0.0M
2023-12-14 33.90 33.90 33.85 33.85 0.0M
2023-12-13 33.90 33.90 33.35 33.85 0.0M
2023-12-12 33.55 34.00 33.50 34.00 0.0M
2023-12-11 33.15 33.80 33.15 33.40 0.0M
2023-12-06 34.65 34.65 34.10 34.15 0.0M
2023-12-04 35.00 35.00 34.95 34.95 0.0M
2023-12-01 34.95 35.30 34.95 35.00 0.0M
2023-11-30 34.25 36.20 34.25 36.20 0.0M
2023-11-24 34.00 34.00 34.00 34.00 0.0M
2023-11-23 34.75 34.75 34.75 34.75 0.0M
2023-11-22 33.80 33.90 33.65 33.65 0.0M
2023-11-21 34.05 34.05 34.05 34.05 0.0M
2023-11-20 33.90 34.10 33.90 34.00 0.0M
2023-11-17 33.70 33.70 33.70 33.70 0.0M
2023-11-16 33.65 34.10 33.65 33.70 0.0M
2023-11-15 33.75 33.75 33.35 33.50 0.0M
2023-11-14 34.35 34.35 33.50 33.80 0.0M
2023-11-13 34.35 34.95 34.30 34.35 0.0M
2023-11-10 35.70 35.80 34.75 35.20 0.0M
2023-11-09 35.50 36.55 35.50 36.55 0.0M
2023-11-06 36.90 36.90 36.70 36.70 0.0M
2023-11-02 37.10 37.10 37.10 37.10 0.0M
2023-10-31 36.65 37.20 36.65 37.15 0.0M
2023-10-30 36.40 36.80 35.55 36.80 0.0M
2023-10-27 35.50 36.45 35.50 35.80 0.0M
2023-10-26 36.10 36.10 35.10 35.50 0.0M
2023-10-25 36.00 36.10 36.00 36.10 0.0M
2023-10-24 35.95 35.95 35.95 35.95 0.0M
2023-10-23 35.80 35.95 35.80 35.95 0.0M
2023-10-20 35.80 35.80 35.80 35.80 0.0M
2023-10-19 35.80 36.00 35.80 35.80 0.0M
2023-10-18 35.80 35.80 35.80 35.80 0.0M
2023-10-17 35.80 35.90 35.80 35.80 0.0M
2023-10-16 35.80 35.80 35.80 35.80 0.0M
2023-10-13 35.05 36.00 35.00 35.80 0.0M
2023-10-12 34.95 36.00 34.70 36.00 0.0M
2023-10-11 33.85 35.00 33.85 35.00 0.0M
2023-10-06 33.50 33.70 33.50 33.70 0.0M
2023-10-04 33.85 33.90 33.85 33.90 0.0M
2023-10-03 33.40 33.80 33.30 33.30 0.0M
2023-10-02 33.40 33.40 33.40 33.40 0.0M
2023-09-28 33.40 33.40 33.40 33.40 0.0M
2023-09-27 33.80 33.80 33.80 33.80 0.0M
2023-09-26 34.45 34.45 34.45 34.45 0.0M
2023-09-25 34.75 34.75 34.45 34.45 0.0M
2023-09-22 33.70 33.80 33.60 33.60 0.0M
2023-09-21 33.65 33.90 33.65 33.90 0.0M
2023-09-20 33.95 33.95 33.95 33.95 0.0M
2023-09-14 33.80 34.10 33.80 34.10 0.0M
2023-09-13 34.20 34.20 34.20 34.20 0.0M
2023-09-12 33.90 34.40 33.70 33.70 0.0M
2023-09-11 33.55 33.75 33.55 33.70 0.0M
2023-09-08 33.50 33.55 33.50 33.50 0.0M
2023-09-07 33.60 33.60 33.60 33.60 0.0M
2023-09-04 33.70 34.40 33.65 34.40 0.0M
2023-09-01 32.70 33.60 32.70 33.60 0.0M
2023-08-29 33.85 33.85 33.50 33.50 0.0M
2023-08-25 34.50 34.50 33.80 33.80 0.0M
2023-08-24 34.00 36.35 34.00 36.35 0.0M
2023-08-23 33.85 33.95 33.85 33.95 0.0M
2023-08-21 33.50 33.95 33.50 33.95 0.0M
2023-08-18 33.50 33.50 33.50 33.50 0.0M
2023-08-17 33.50 33.50 33.50 33.50 0.0M
2023-08-16 33.80 33.80 33.60 33.60 0.0M
2023-08-15 33.10 33.95 33.10 33.95 0.0M
2023-08-14 33.30 33.60 33.10 33.10 0.0M
2023-08-11 33.80 33.85 33.80 33.85 0.0M
2023-08-10 33.60 33.60 33.60 33.60 0.0M
2023-08-09 33.55 33.55 33.55 33.55 0.0M
2023-08-08 34.00 34.70 33.10 33.50 0.0M
2023-08-07 34.00 34.00 33.80 33.90 0.0M
2023-08-04 34.00 34.00 34.00 34.00 0.0M
2023-08-02 34.00 34.00 33.85 33.85 0.0M
2023-08-01 34.00 34.20 34.00 34.20 0.0M
2023-07-31 33.95 34.20 33.95 34.10 0.0M
2023-07-28 34.60 34.60 33.70 33.95 0.0M
2023-07-27 34.60 34.60 34.60 34.60 0.0M
2023-07-26 34.50 34.75 34.50 34.70 0.0M
2023-07-25 34.50 34.75 34.50 34.75 0.0M
2023-07-24 34.80 34.80 34.80 34.80 0.0M
2023-07-21 34.95 34.95 34.95 34.95 0.0M
2023-07-20 34.60 34.90 34.60 34.90 0.0M
2023-07-19 35.20 35.20 35.20 35.20 0.0M
2023-07-18 35.20 35.20 34.95 35.20 0.0M
2023-07-17 35.80 35.80 34.60 35.20 0.0M
2023-07-14 35.30 35.80 35.30 35.80 0.0M
2023-07-13 35.60 35.80 35.15 35.15 0.0M
2023-07-12 34.55 35.75 34.55 35.75 0.0M
2023-07-11 34.55 34.90 34.55 34.55 0.0M
2023-07-10 34.55 34.55 34.55 34.55 0.0M
2023-07-07 34.60 34.60 34.55 34.55 0.0M
2023-07-06 34.50 34.55 34.50 34.55 0.0M
2023-07-05 35.25 35.25 35.00 35.00 0.0M
2023-07-04 35.30 35.30 35.20 35.20 0.0M
2023-07-03 36.50 36.50 35.60 35.65 0.0M
2023-06-30 36.80 36.80 35.15 36.25 0.0M
2023-06-29 36.95 36.95 35.60 35.60 0.0M
2023-06-28 35.00 35.60 34.85 35.60 0.0M
2023-06-27 34.95 35.00 34.95 35.00 0.0M
2023-06-26 35.10 35.10 35.05 35.10 0.0M
2023-06-21 35.55 35.55 35.10 35.45 0.0M
2023-06-20 35.05 35.55 35.05 35.55 0.0M
2023-06-19 35.25 35.50 35.20 35.50 0.0M
2023-06-16 35.20 35.20 35.20 35.20 0.0M
2023-06-15 35.00 35.80 35.00 35.60 0.0M
2023-06-14 34.90 35.35 34.90 35.35 0.0M
2023-06-13 34.15 35.40 34.15 34.90 0.0M
2023-06-12 34.50 34.60 34.05 34.10 0.0M
2023-06-09 34.50 34.50 34.10 34.10 0.0M
2023-06-08 34.50 34.50 34.50 34.50 0.0M
2023-06-07 34.10 34.90 34.10 34.30 0.0M
2023-06-05 34.05 34.10 34.05 34.10 0.0M
2023-06-01 34.40 34.50 34.40 34.50 0.0M
2023-05-30 33.90 34.00 33.90 34.00 0.0M
2023-05-29 33.90 33.90 33.90 33.90 0.0M
2023-05-26 33.80 33.95 33.80 33.80 0.0M
2023-05-25 33.30 33.30 33.30 33.30 0.0M
2023-05-24 33.30 33.50 32.60 33.50 0.0M
2023-05-18 33.20 33.95 33.20 33.95 0.0M
2023-05-17 33.90 33.90 33.90 33.90 0.0M
2023-05-16 33.95 33.95 33.95 33.95 0.0M
2023-05-15 33.35 33.35 33.35 33.35 0.0M
2023-05-12 33.15 33.55 33.15 33.35 0.0M
2023-05-11 33.25 33.85 33.15 33.70 0.0M
2023-05-10 33.50 33.90 33.50 33.80 0.0M
2023-05-09 34.20 34.25 33.80 33.80 0.0M
2023-05-08 34.80 34.80 34.60 34.80 0.0M
2023-05-04 34.95 34.95 34.95 34.95 0.0M
2023-05-03 34.95 35.10 34.90 34.95 0.0M
2023-05-02 35.65 35.65 35.65 35.65 0.0M
2023-04-28 35.30 35.85 35.30 35.35 0.0M
2023-04-26 35.50 35.65 35.45 35.45 0.0M
2023-04-25 34.60 35.60 34.60 35.15 0.0M
2023-04-24 35.55 35.85 35.55 35.55 0.0M
2023-04-21 35.45 35.45 35.45 35.45 0.0M
2023-04-19 35.95 36.00 35.80 35.80 0.0M
2023-04-18 36.40 36.40 36.40 36.40 0.0M
2023-04-17 36.20 36.45 35.85 36.45 0.0M
2023-04-14 35.80 36.50 35.80 36.15 0.0M
2023-04-13 35.50 35.80 35.50 35.80 0.0M
2023-04-12 35.70 35.70 35.70 35.70 0.0M
2023-04-11 35.80 36.00 35.60 35.60 0.0M
2023-04-10 35.50 35.60 35.35 35.35 0.0M
2023-04-07 35.95 35.95 35.50 35.50 0.0M
2023-04-06 34.80 35.90 34.80 35.85 0.0M
2023-03-31 35.30 35.90 35.20 35.90 0.0M
2023-03-30 36.20 36.20 35.85 35.85 0.0M
2023-03-29 36.80 36.80 36.25 36.25 0.0M
2023-03-28 35.50 36.80 35.50 36.50 0.0M
2023-03-27 35.60 35.80 35.40 35.50 0.0M
2023-03-24 35.65 35.65 35.55 35.60 0.0M
2023-03-23 35.55 35.55 35.55 35.55 0.0M
2023-03-22 35.45 35.80 35.45 35.80 0.0M
2023-03-21 35.40 35.45 35.40 35.40 0.0M
2023-03-17 35.40 35.75 35.30 35.30 0.0M
2023-03-16 35.25 35.40 35.25 35.35 0.0M
2023-03-15 35.75 35.80 35.40 35.50 0.0M
2023-03-14 35.75 35.75 35.75 35.75 0.0M
2023-03-13 35.50 35.75 35.50 35.75 0.0M
2023-03-10 35.60 35.65 35.50 35.50 0.0M
2023-03-09 35.50 35.50 35.50 35.50 0.0M
2023-03-08 35.35 35.75 35.35 35.50 0.0M
2023-03-07 35.50 35.50 35.50 35.50 0.0M
2023-03-06 35.80 35.80 35.45 35.50 0.0M
2023-03-03 35.25 35.60 35.25 35.45 0.0M
2023-03-02 35.35 35.60 35.30 35.60 0.0M
2023-03-01 35.30 35.30 35.30 35.30 0.0M
2023-02-24 35.50 35.50 35.30 35.30 0.0M
2023-02-23 35.55 35.55 35.55 35.55 0.0M
2023-02-22 35.40 35.40 35.40 35.40 0.0M
2023-02-20 35.80 35.80 35.40 35.55 0.0M
2023-02-17 35.40 35.40 35.40 35.40 0.0M
2023-02-16 35.45 35.45 35.45 35.45 0.0M
2023-02-15 35.95 35.95 35.10 35.20 0.0M
2023-02-14 35.50 35.50 35.50 35.50 0.0M
2023-02-13 35.20 35.95 35.20 35.60 0.0M
2023-02-10 35.55 35.60 35.20 35.20 0.0M
2023-02-09 35.85 35.85 35.55 35.55 0.0M
2023-02-08 36.00 36.00 35.50 35.60 0.0M
2023-02-07 35.80 36.00 35.80 36.00 0.0M
2023-02-03 35.95 35.95 35.95 35.95 0.0M
2023-02-02 35.60 35.60 35.60 35.60 0.0M
2023-02-01 35.70 36.00 35.60 35.60 0.0M
2023-01-31 35.75 35.80 35.60 35.80 0.0M
2023-01-30 36.30 36.30 36.05 36.05 0.0M
2023-01-17 36.50 36.50 36.25 36.30 0.0M
2023-01-16 35.60 36.30 35.60 36.30 0.0M
2023-01-13 35.50 36.20 35.50 35.60 0.0M
2023-01-12 35.60 36.25 35.35 35.35 0.0M
2023-01-11 35.30 35.80 35.30 35.80 0.0M
2023-01-10 35.60 35.60 35.30 35.30 0.0M
2023-01-09 36.05 36.10 35.85 35.85 0.0M
2023-01-06 35.60 35.60 35.60 35.60 0.0M
2023-01-04 35.40 35.95 35.40 35.95 0.0M