年兴纺织

1451
🏛️ 中国台湾 →
17.75
最后更新: 2025-10-03
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
2022-12-30 20.90 20.95 20.80 20.95 0.2M
2022-12-29 20.80 20.95 20.70 20.90 0.3M
2022-12-28 21.05 21.10 20.80 20.85 0.3M
2022-12-27 21.00 21.05 20.85 21.00 0.2M
2022-12-26 20.95 21.05 20.85 20.95 0.2M
2022-12-23 21.00 21.00 20.80 20.95 0.2M
2022-12-22 20.95 21.10 20.95 20.95 0.1M
2022-12-21 20.95 21.00 20.75 20.85 0.4M
2022-12-20 21.40 21.45 20.75 20.90 0.6M
2022-12-19 21.25 21.45 21.20 21.30 0.3M
2022-12-16 21.45 21.65 21.30 21.35 0.6M
2022-12-15 21.45 21.60 21.45 21.55 0.3M
2022-12-14 21.45 21.55 21.30 21.45 0.3M
2022-12-13 21.50 21.50 21.30 21.30 0.3M
2022-12-12 21.55 21.55 21.30 21.45 0.3M
2022-12-09 21.65 21.75 21.50 21.65 0.3M
2022-12-08 21.30 21.70 21.30 21.65 0.5M
2022-12-07 21.40 21.60 21.15 21.25 0.4M
2022-12-06 21.75 21.75 21.45 21.50 0.5M
2022-12-05 21.80 21.90 21.65 21.80 0.4M
2022-12-02 21.70 21.90 21.65 21.80 0.4M
2022-12-01 21.90 21.95 21.60 21.65 0.4M
2022-11-30 21.55 21.85 21.40 21.80 0.5M
2022-11-29 21.40 21.50 21.25 21.45 0.2M
2022-11-28 21.30 21.40 21.20 21.35 0.3M
2022-11-25 21.45 21.70 21.30 21.40 0.3M
2022-11-24 21.40 21.70 21.35 21.45 0.3M
2022-11-23 21.30 21.65 21.10 21.55 1.0M
2022-11-22 21.85 21.85 21.45 21.55 0.7M
2022-11-21 21.90 22.00 21.55 21.75 0.5M
2022-11-18 22.10 22.15 21.85 21.90 0.4M
2022-11-17 22.00 22.30 21.95 22.05 0.5M
2022-11-16 22.05 22.15 21.95 21.95 0.4M
2022-11-15 22.05 22.05 21.90 22.00 0.6M
2022-11-14 21.85 22.25 21.85 22.05 0.4M
2022-11-11 22.10 22.30 21.95 22.05 0.7M
2022-11-10 21.80 22.00 21.65 21.85 0.4M
2022-11-09 22.00 22.00 21.80 21.85 0.3M
2022-11-08 21.90 22.00 21.70 21.85 0.5M
2022-11-07 22.35 22.35 21.60 21.75 1.2M
2022-11-04 21.85 22.35 21.70 22.35 0.4M
2022-11-03 21.80 22.00 21.65 21.85 0.3M
2022-11-02 21.70 22.15 21.45 22.05 0.5M
2022-11-01 21.05 21.75 21.00 21.65 0.5M
2022-10-31 21.20 21.25 21.05 21.15 0.5M
2022-10-28 21.40 21.45 21.00 21.10 0.3M
2022-10-27 20.80 21.40 20.80 21.40 0.2M
2022-10-26 20.90 21.05 20.80 20.80 0.2M
2022-10-25 20.90 21.20 20.70 20.80 0.3M
2022-10-24 21.10 21.30 20.75 20.90 0.4M
2022-10-21 21.20 21.20 20.75 20.75 0.3M
2022-10-20 21.35 21.35 20.75 20.95 0.6M
2022-10-19 21.75 21.75 21.30 21.45 0.5M
2022-10-18 21.95 21.95 21.35 21.50 0.3M
2022-10-17 21.25 21.65 21.00 21.60 0.2M
2022-10-14 21.45 21.90 21.45 21.60 0.3M
2022-10-13 22.20 22.20 20.90 21.00 0.9M
2022-10-12 22.05 22.10 21.30 21.90 0.6M
2022-10-11 22.15 22.35 21.85 22.00 1.0M
2022-10-07 23.20 23.60 23.15 23.30 0.1M
2022-10-06 23.10 23.60 23.10 23.40 0.4M
2022-10-05 23.45 23.55 22.90 23.10 0.4M
2022-10-04 22.95 23.25 22.95 23.10 0.4M
2022-10-03 22.65 22.80 22.30 22.55 0.3M
2022-09-30 22.40 22.80 22.20 22.80 0.3M
2022-09-29 22.75 23.10 22.60 22.85 0.2M
2022-09-28 23.20 23.55 22.50 22.55 0.4M
2022-09-27 22.95 23.20 22.70 23.20 0.4M
2022-09-26 23.70 23.70 22.85 22.95 0.8M
2022-09-23 24.50 24.65 23.75 23.75 0.7M
2022-09-22 24.65 24.65 24.10 24.35 0.4M
2022-09-21 25.20 25.35 24.60 24.60 0.4M
2022-09-20 25.20 25.30 25.10 25.20 0.2M
2022-09-19 25.60 25.65 25.15 25.20 0.4M
2022-09-16 25.20 25.55 25.20 25.45 0.3M
2022-09-15 25.20 25.60 25.10 25.40 0.3M
2022-09-14 25.20 25.35 24.85 25.30 0.2M
2022-09-13 25.20 25.65 25.20 25.45 0.2M
2022-09-12 25.55 25.80 25.10 25.20 0.5M
2022-09-08 25.40 25.60 25.20 25.50 0.4M
2022-09-07 25.85 25.85 25.20 25.30 0.6M
2022-09-06 26.45 26.65 25.90 26.00 0.3M
2022-09-05 26.05 26.50 26.05 26.30 0.4M
2022-09-02 26.45 26.60 25.95 26.00 0.6M
2022-09-01 27.15 27.50 26.15 26.25 1.0M
2022-08-31 26.60 27.65 26.55 27.35 1.4M
2022-08-30 27.10 27.30 26.70 26.75 0.8M
2022-08-29 26.95 27.70 26.75 27.10 1.7M
2022-08-26 27.50 27.75 27.25 27.25 0.8M
2022-08-25 26.80 27.50 26.80 27.40 1.2M
2022-08-24 26.00 27.00 26.00 26.60 1.0M
2022-08-23 26.35 26.35 25.75 25.95 0.5M
2022-08-22 26.10 26.70 26.00 26.20 1.0M
2022-08-19 25.10 26.55 25.10 26.10 2.1M
2022-08-18 24.50 25.20 24.30 25.15 1.2M
2022-08-17 24.00 24.80 24.00 24.60 1.9M
2022-08-16 23.85 23.95 23.80 23.95 0.3M
2022-08-15 24.00 24.05 23.65 23.85 0.4M
2022-08-12 24.20 24.20 23.85 23.95 0.2M
2022-08-11 24.40 24.40 23.80 24.00 0.5M
2022-08-10 24.00 24.50 23.90 24.00 0.9M
2022-08-09 23.70 23.90 23.50 23.85 0.3M
2022-08-08 23.70 24.15 23.35 23.60 1.1M
2022-08-05 22.90 23.20 22.90 22.90 0.2M
2022-08-04 22.80 22.95 22.50 22.95 0.4M
2022-08-03 22.90 23.20 22.85 22.85 0.3M
2022-08-02 22.90 22.90 22.60 22.80 0.3M
2022-08-01 23.20 23.20 22.90 23.10 0.2M
2022-07-29 23.00 23.35 23.00 23.20 0.4M
2022-07-28 23.00 23.05 22.70 23.00 0.4M
2022-07-27 22.45 23.20 22.45 22.95 0.9M
2022-07-26 22.20 22.75 22.15 22.55 0.5M
2022-07-25 21.90 22.20 21.85 22.05 0.2M
2022-07-22 21.95 22.20 21.95 22.10 0.2M
2022-07-21 21.60 22.05 21.60 22.05 0.4M
2022-07-20 21.35 21.60 21.30 21.60 0.6M
2022-07-19 20.70 21.15 20.55 21.15 0.2M
2022-07-18 20.35 20.80 20.35 20.80 0.2M
2022-07-15 20.40 20.45 20.30 20.35 0.2M
2022-07-14 20.20 20.40 20.10 20.30 0.3M
2022-07-13 20.55 20.60 20.10 20.30 0.3M
2022-07-12 20.85 20.85 20.00 20.20 0.9M
2022-07-11 21.00 21.25 20.85 20.90 0.3M
2022-07-08 22.20 22.40 21.75 21.85 1.0M
2022-07-07 22.35 22.45 22.10 22.20 0.6M
2022-07-06 23.00 23.00 22.40 22.50 0.3M
2022-07-05 23.30 23.30 22.60 22.95 0.3M
2022-07-04 22.95 23.20 22.75 22.80 0.2M
2022-07-01 23.50 23.70 22.65 22.75 0.6M
2022-06-30 24.10 24.45 23.60 23.65 0.4M
2022-06-29 23.90 24.50 23.60 24.10 0.9M
2022-06-28 24.00 24.00 23.60 23.90 0.2M
2022-06-27 23.65 24.10 23.65 23.95 0.6M
2022-06-24 23.45 23.85 23.45 23.45 4.8M
2022-06-23 23.55 23.80 23.30 23.45 0.3M
2022-06-22 23.90 24.15 23.35 23.55 0.3M
2022-06-21 22.90 24.10 22.90 24.05 0.8M
2022-06-20 23.45 23.55 22.80 22.80 0.5M
2022-06-17 23.25 23.65 23.15 23.45 0.3M
2022-06-16 24.25 24.25 23.35 23.45 0.9M
2022-06-15 24.00 24.70 23.85 24.10 1.3M
2022-06-14 23.75 23.95 23.20 23.75 0.9M
2022-06-13 24.25 24.60 23.55 23.95 2.5M
2022-06-10 23.30 24.00 23.15 24.00 1.8M
2022-06-09 22.60 22.85 22.60 22.65 0.1M
2022-06-08 22.60 23.00 22.60 22.70 0.2M
2022-06-07 22.80 22.85 22.50 22.65 0.2M
2022-06-06 23.20 23.35 22.80 22.85 0.5M
2022-06-02 22.15 23.20 22.10 22.85 0.6M
2022-06-01 22.30 22.35 22.15 22.20 0.2M
2022-05-31 22.30 22.30 22.20 22.25 0.1M
2022-05-30 22.20 22.30 22.15 22.25 0.2M
2022-05-27 21.95 22.20 21.95 22.15 0.1M
2022-05-26 22.40 22.45 21.90 21.90 0.6M
2022-05-25 22.55 22.60 22.30 22.35 0.2M
2022-05-24 22.40 22.50 22.25 22.45 0.3M
2022-05-23 22.60 22.90 22.35 22.40 0.6M
2022-05-20 22.60 22.80 22.60 22.60 0.4M
2022-05-19 22.50 22.65 22.30 22.55 0.3M
2022-05-18 22.80 23.10 22.40 22.90 0.9M
2022-05-17 22.30 23.00 22.05 22.65 1.2M
2022-05-16 22.00 22.20 21.70 22.15 0.4M
2022-05-13 21.45 21.95 21.40 21.80 0.2M
2022-05-12 22.15 22.15 21.40 21.45 0.5M
2022-05-11 21.90 22.70 21.75 22.15 0.8M
2022-05-10 21.90 21.95 21.20 21.85 0.5M
2022-05-09 22.45 22.45 21.80 22.05 0.8M
2022-05-06 21.80 22.45 21.55 21.75 1.3M
2022-05-05 21.00 21.20 21.00 21.05 0.1M
2022-05-04 21.05 21.20 21.05 21.05 0.2M
2022-05-03 20.90 21.30 20.85 21.10 0.2M
2022-04-29 21.00 21.30 21.00 21.05 0.4M
2022-04-27 20.40 20.90 20.40 20.90 0.2M
2022-04-26 21.00 21.20 20.85 20.95 0.2M
2022-04-22 20.50 21.20 20.40 21.20 0.4M
2022-04-21 20.50 20.55 20.45 20.50 0.1M
2022-04-20 20.20 20.50 20.10 20.45 0.1M
2022-04-19 20.05 20.25 20.05 20.20 0.1M
2022-04-18 20.05 20.15 20.00 20.05 0.1M
2022-04-15 20.10 20.15 20.05 20.10 0.0M
2022-04-14 20.15 20.15 19.90 20.15 0.1M
2022-04-13 19.90 20.15 19.90 20.15 0.2M
2022-04-12 19.95 19.95 19.85 19.95 0.1M
2022-04-11 20.05 20.15 19.95 19.95 0.1M
2022-04-08 20.20 20.30 20.15 20.20 0.0M
2022-04-07 20.15 20.40 20.10 20.25 0.1M
2022-04-06 20.10 20.20 20.10 20.15 0.1M
2022-04-01 20.15 20.25 20.10 20.20 0.1M
2022-03-31 20.35 20.40 20.30 20.35 0.1M
2022-03-30 20.30 20.35 20.20 20.35 0.1M
2022-03-29 20.40 20.40 20.20 20.25 0.2M
2022-03-28 20.50 20.60 20.30 20.60 0.1M
2022-03-25 20.65 20.65 20.50 20.50 0.1M
2022-03-24 20.40 20.60 20.40 20.50 0.1M
2022-03-23 20.70 20.70 20.50 20.60 0.1M
2022-03-22 20.55 20.55 20.40 20.55 0.0M
2022-03-21 20.40 20.55 20.40 20.55 0.1M
2022-03-18 20.25 20.60 20.25 20.45 0.1M
2022-03-17 20.00 20.30 20.00 20.30 0.1M
2022-03-16 19.95 20.00 19.85 19.90 0.1M
2022-03-15 20.05 20.15 19.85 19.90 0.1M
2022-03-14 19.95 20.00 19.85 19.90 0.1M
2022-03-11 19.90 20.00 19.80 19.90 0.1M
2022-03-10 19.85 20.20 19.85 20.00 0.1M
2022-03-09 19.90 19.90 19.65 19.75 0.1M
2022-03-08 19.50 19.80 19.50 19.55 0.2M
2022-03-07 20.20 20.20 19.80 19.90 0.3M
2022-03-04 20.25 20.35 20.20 20.35 0.1M
2022-03-03 20.50 20.50 20.20 20.30 0.1M
2022-03-02 20.50 20.50 20.25 20.40 0.1M
2022-03-01 20.40 20.40 20.20 20.25 0.1M
2022-02-25 20.30 20.35 20.25 20.25 0.1M
2022-02-24 20.50 20.50 20.25 20.30 0.2M
2022-02-23 20.55 20.60 20.50 20.50 0.1M
2022-02-22 20.55 20.55 20.40 20.45 0.1M
2022-02-21 20.50 20.80 20.50 20.60 0.1M
2022-02-18 20.50 20.55 20.45 20.50 0.1M
2022-02-17 20.55 20.65 20.50 20.55 0.1M
2022-02-16 20.45 20.60 20.45 20.55 0.1M
2022-02-15 20.50 20.55 20.45 20.45 0.1M
2022-02-14 20.50 20.55 20.45 20.55 0.1M
2022-02-11 20.60 20.75 20.60 20.70 0.1M
2022-02-10 20.75 20.75 20.65 20.65 0.0M
2022-02-09 20.60 20.75 20.60 20.75 0.1M
2022-02-08 20.65 20.70 20.60 20.70 0.0M
2022-02-07 20.40 20.55 20.40 20.55 0.1M
2022-01-26 20.30 20.35 20.20 20.30 0.1M
2022-01-25 20.40 20.55 20.35 20.35 0.1M
2022-01-24 20.60 20.60 20.25 20.50 0.1M
2022-01-21 21.00 21.00 20.65 20.65 0.2M
2022-01-20 21.00 21.05 20.95 21.00 0.1M
2022-01-19 21.10 21.15 21.05 21.10 0.1M
2022-01-18 21.40 21.45 21.25 21.30 0.1M
2022-01-17 21.65 21.65 21.35 21.35 0.3M
2022-01-14 21.05 21.65 20.90 21.65 0.7M
2022-01-13 21.00 21.10 21.00 21.05 0.2M
2022-01-12 20.95 21.00 20.75 21.00 0.1M
2022-01-11 21.10 21.20 20.85 20.85 0.2M
2022-01-10 20.90 21.10 20.90 20.90 0.1M
2022-01-07 20.80 20.95 20.65 20.90 0.1M
2022-01-06 20.85 20.90 20.80 20.85 0.1M
2022-01-05 20.90 21.05 20.90 20.90 0.1M
2022-01-04 21.00 21.00 20.85 20.90 0.1M
2022-01-03 21.20 21.20 21.00 21.00 0.1M