南电

8046
🏛️ 中国台湾 →
254.00
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
2021-12-30 570.00 579.00 568.00 572.00 1.8M
2021-12-29 572.00 575.00 566.00 569.00 1.3M
2021-12-28 579.00 579.00 569.00 572.00 2.0M
2021-12-27 570.00 582.00 568.00 576.00 3.2M
2021-12-24 578.00 582.00 566.00 567.00 2.7M
2021-12-23 576.00 588.00 572.00 573.00 4.9M
2021-12-22 581.00 582.00 570.00 571.00 2.6M
2021-12-21 568.00 577.00 562.00 577.00 2.2M
2021-12-20 565.00 577.00 559.00 565.00 2.9M
2021-12-17 569.00 579.00 561.00 565.00 3.2M
2021-12-16 582.00 589.00 566.00 572.00 4.4M
2021-12-15 558.00 577.00 551.00 575.00 5.1M
2021-12-14 568.00 572.00 551.00 556.00 4.6M
2021-12-13 577.00 581.00 570.00 574.00 3.2M
2021-12-10 583.00 585.00 570.00 572.00 4.4M
2021-12-09 594.00 601.00 580.00 586.00 3.3M
2021-12-08 597.00 601.00 585.00 585.00 4.0M
2021-12-07 590.00 595.00 581.00 586.00 4.6M
2021-12-06 597.00 602.00 581.00 581.00 5.4M
2021-12-03 600.00 608.00 590.00 601.00 4.3M
2021-12-02 612.00 621.00 590.00 590.00 7.2M
2021-12-01 628.00 628.00 607.00 608.00 6.3M
2021-11-30 593.00 631.00 591.00 626.00 10.2M
2021-11-29 582.00 590.00 573.00 584.00 5.5M
2021-11-26 585.00 597.00 572.00 585.00 9.8M
2021-11-25 571.00 583.00 565.00 579.00 5.8M
2021-11-24 558.00 582.00 557.00 566.00 8.0M
2021-11-23 551.00 560.00 548.00 558.00 3.3M
2021-11-22 548.00 562.00 540.00 561.00 3.1M
2021-11-19 552.00 558.00 545.00 548.00 3.7M
2021-11-18 562.00 564.00 543.00 548.00 5.4M
2021-11-17 563.00 570.00 555.00 560.00 4.2M
2021-11-16 571.00 574.00 551.00 561.00 5.8M
2021-11-15 580.00 591.00 561.00 562.00 8.5M
2021-11-12 582.00 589.00 570.00 574.00 8.9M
2021-11-11 551.00 580.00 547.00 576.00 10.0M
2021-11-10 542.00 555.00 538.00 555.00 7.7M
2021-11-09 542.00 553.00 538.00 542.00 6.4M
2021-11-08 550.00 553.00 534.00 536.00 6.5M
2021-11-05 535.00 558.00 529.00 558.00 9.2M
2021-11-04 549.00 554.00 535.00 535.00 10.4M
2021-11-03 531.00 536.00 508.00 530.00 8.7M
2021-11-02 523.00 549.00 514.00 526.00 13.4M
2021-11-01 520.00 532.00 499.00 514.00 12.1M
2021-10-29 470.00 496.50 463.50 490.50 11.4M
2021-10-28 476.00 481.00 462.00 465.50 7.6M
2021-10-27 454.00 472.00 452.00 470.50 16.1M
2021-10-26 450.50 463.50 437.00 440.50 8.1M
2021-10-25 440.50 450.00 433.50 442.00 6.2M
2021-10-22 440.00 449.00 433.00 440.50 9.7M
2021-10-21 450.00 454.00 426.00 430.00 8.9M
2021-10-20 447.50 456.50 441.50 456.50 12.3M
2021-10-19 424.00 452.00 423.00 450.50 12.3M
2021-10-18 418.00 422.00 404.50 412.00 7.4M
2021-10-15 408.00 422.50 402.50 413.50 8.8M
2021-10-14 401.50 409.50 388.50 392.50 8.6M
2021-10-13 423.50 426.00 392.00 393.00 9.3M
2021-10-12 424.00 436.50 418.00 418.50 5.5M
2021-10-08 434.50 443.00 423.00 430.00 7.9M
2021-10-07 418.00 442.00 418.00 431.00 9.2M
2021-10-06 428.00 432.00 406.00 407.00 7.1M
2021-10-05 392.00 426.50 389.00 425.00 11.9M
2021-10-04 433.50 435.50 401.50 401.50 7.5M
2021-10-01 430.00 438.50 415.00 423.00 7.4M
2021-09-30 425.00 440.00 413.00 435.00 12.0M
2021-09-29 443.50 454.00 417.50 419.00 11.4M
2021-09-28 451.00 464.50 442.00 463.00 6.9M
2021-09-27 470.00 480.00 457.50 461.00 6.5M
2021-09-24 468.00 484.00 463.00 473.00 8.2M
2021-09-23 452.50 469.50 451.00 469.50 6.5M
2021-09-22 445.00 453.50 440.00 443.00 4.4M
2021-09-17 450.00 460.00 444.00 460.00 5.5M
2021-09-16 454.00 463.00 447.50 449.00 8.1M
2021-09-15 443.00 448.50 434.00 448.50 6.1M
2021-09-14 431.50 446.00 431.00 444.00 5.6M
2021-09-13 426.50 436.00 425.00 434.00 3.7M
2021-09-10 420.00 433.00 416.00 433.00 4.8M
2021-09-09 407.00 422.00 405.00 420.50 5.4M
2021-09-08 435.00 435.00 407.00 410.00 10.5M
2021-09-07 447.50 451.00 428.50 438.50 10.5M
2021-09-06 429.50 456.00 426.50 453.50 15.8M
2021-09-03 418.50 429.00 418.00 427.00 6.6M
2021-09-02 423.00 433.00 413.00 413.00 7.4M
2021-09-01 423.50 430.50 416.00 426.00 7.0M
2021-08-31 417.00 424.50 413.50 421.50 6.0M
2021-08-30 419.50 428.00 410.00 420.50 12.2M
2021-08-27 377.00 415.00 375.50 413.00 16.2M
2021-08-26 391.00 393.00 377.50 379.50 5.4M
2021-08-25 377.00 394.00 375.00 387.50 11.1M
2021-08-24 392.00 394.50 367.50 369.50 7.8M
2021-08-23 375.50 387.00 374.50 387.00 7.0M
2021-08-20 363.50 377.00 355.50 365.00 7.0M
2021-08-19 368.00 373.00 360.00 360.00 5.4M
2021-08-18 348.50 374.00 343.00 373.50 10.4M
2021-08-17 379.00 380.00 351.00 352.00 7.2M
2021-08-16 380.00 388.00 365.00 375.50 7.7M
2021-08-13 394.50 395.50 380.00 380.00 8.8M
2021-08-12 385.50 402.00 385.00 400.50 4.8M
2021-08-11 400.00 400.00 383.50 385.00 5.5M
2021-08-10 403.50 410.00 396.00 401.00 4.5M
2021-08-09 416.00 426.00 402.50 402.50 7.3M
2021-08-06 408.00 418.00 399.50 416.00 6.0M
2021-08-05 400.00 417.50 394.50 414.50 9.5M
2021-08-04 411.00 427.00 396.00 396.00 14.8M
2021-08-03 394.50 408.00 392.00 405.50 5.6M
2021-08-02 405.50 406.00 387.50 389.50 3.6M
2021-07-30 420.00 421.00 392.00 397.00 5.7M
2021-07-29 398.00 420.50 395.50 416.00 12.2M
2021-07-28 377.00 392.00 360.00 383.50 9.3M
2021-07-27 388.50 392.50 369.00 375.50 6.9M
2021-07-26 392.50 397.00 378.50 385.50 8.1M
2021-07-23 430.00 430.00 389.00 391.50 8.4M
2021-07-22 418.00 428.50 416.00 427.50 4.7M
2021-07-21 425.00 430.00 408.00 409.00 5.3M
2021-07-20 420.00 429.50 416.50 418.50 4.3M
2021-07-19 430.00 436.50 420.00 420.00 5.5M
2021-07-16 419.50 436.00 415.00 436.00 6.0M
2021-07-15 433.00 433.00 415.50 419.50 6.7M
2021-07-14 424.00 436.00 423.00 434.00 5.2M
2021-07-13 436.00 443.00 412.50 420.00 5.5M
2021-07-12 430.00 439.50 419.50 428.00 5.4M
2021-07-09 416.00 434.00 409.00 418.00 6.8M
2021-07-08 426.00 445.00 414.00 419.00 11.9M
2021-07-07 412.00 439.00 410.00 424.50 10.5M
2021-07-06 413.50 416.00 397.00 407.50 6.0M
2021-07-05 397.00 412.00 388.00 406.00 7.1M
2021-07-02 382.00 395.00 379.00 391.50 4.4M
2021-07-01 390.50 392.50 375.00 379.00 4.0M
2021-06-30 391.50 393.00 381.00 389.50 3.9M
2021-06-29 390.50 394.00 383.00 389.00 3.6M
2021-06-28 395.00 401.50 385.00 387.50 4.7M
2021-06-25 410.50 413.50 390.00 393.00 7.2M
2021-06-24 396.00 417.00 396.00 402.50 12.0M
2021-06-23 390.50 401.00 388.00 394.00 11.1M
2021-06-22 366.00 394.00 365.00 387.00 16.7M
2021-06-21 361.50 374.00 357.50 358.50 9.9M
2021-06-18 355.50 364.50 351.00 359.50 7.7M
2021-06-17 342.00 354.50 338.00 354.50 7.3M
2021-06-16 347.00 355.00 340.00 340.50 5.5M
2021-06-15 351.00 352.50 345.50 347.00 3.2M
2021-06-11 353.00 357.50 343.50 345.50 7.6M
2021-06-10 363.00 365.00 348.50 348.50 11.3M
2021-06-09 353.00 366.00 351.50 361.50 14.0M
2021-06-08 352.00 363.50 348.00 350.00 11.1M
2021-06-07 344.00 365.00 337.00 352.00 19.4M
2021-06-04 337.00 345.50 329.50 341.00 14.8M
2021-06-03 328.50 340.50 325.00 335.50 19.1M
2021-06-02 330.00 333.50 315.00 319.50 6.7M
2021-06-01 334.00 336.50 325.00 326.00 9.1M
2021-05-31 316.00 338.00 315.00 330.50 16.0M
2021-05-28 322.00 323.00 313.00 313.00 8.0M
2021-05-27 317.50 318.00 307.00 318.00 8.9M
2021-05-26 327.00 331.00 315.00 318.00 9.2M
2021-05-25 327.00 333.50 323.00 323.00 13.8M
2021-05-24 311.00 322.50 309.00 322.50 11.3M
2021-05-21 300.00 316.50 297.50 315.00 15.1M
2021-05-20 303.50 309.50 291.50 292.00 8.1M
2021-05-19 307.50 317.50 302.00 303.50 9.7M
2021-05-18 321.00 321.00 305.00 310.00 20.4M
2021-05-17 280.00 303.00 276.50 302.00 22.1M
2021-05-14 290.00 305.00 286.50 290.00 18.4M
2021-05-13 263.50 287.00 256.00 283.50 17.6M
2021-05-12 282.50 295.00 252.00 268.50 25.3M
2021-05-11 296.00 302.00 276.50 279.50 12.9M
2021-05-10 323.00 325.00 306.00 307.00 8.7M
2021-05-07 309.00 318.00 303.50 318.00 11.9M
2021-05-06 294.50 312.00 290.00 305.00 12.5M
2021-05-05 314.00 318.00 287.50 289.00 13.5M
2021-05-04 305.00 312.00 290.50 308.00 15.6M
2021-05-03 318.50 318.50 298.50 298.50 6.9M
2021-04-29 317.00 323.00 313.50 318.50 7.7M
2021-04-28 310.00 324.00 307.00 316.00 13.2M
2021-04-27 309.00 313.00 298.50 307.50 10.4M
2021-04-26 328.00 329.50 304.00 305.50 15.2M
2021-04-23 320.00 325.50 316.50 324.50 6.5M
2021-04-22 322.50 329.50 315.50 315.50 8.8M
2021-04-21 321.50 327.50 316.00 316.00 7.0M
2021-04-20 322.00 326.00 314.00 320.50 8.1M
2021-04-19 335.00 335.00 316.00 319.50 8.5M
2021-04-16 340.50 340.50 329.00 332.50 9.9M
2021-04-15 322.00 343.50 319.00 341.50 13.2M
2021-04-14 324.00 328.50 302.50 315.50 11.5M
2021-04-13 326.00 334.50 319.00 320.00 6.9M
2021-04-12 335.00 337.50 323.00 323.00 6.0M
2021-04-09 333.00 342.50 331.50 334.50 7.6M
2021-04-08 342.00 342.00 331.00 332.50 7.4M
2021-04-07 354.00 355.00 339.00 340.50 10.1M
2021-04-06 359.00 360.00 350.00 351.00 8.2M
2021-04-01 360.00 366.50 348.00 351.50 14.5M
2021-03-31 356.50 360.00 347.50 354.00 12.2M
2021-03-30 340.00 356.00 337.00 356.00 17.6M
2021-03-29 339.50 344.50 331.00 332.00 8.1M
2021-03-26 327.00 339.00 323.00 335.50 11.3M
2021-03-25 333.00 350.00 317.50 318.00 14.9M
2021-03-24 309.00 333.00 309.00 326.00 17.5M
2021-03-23 310.00 332.50 302.00 305.50 18.1M
2021-03-22 306.00 308.50 301.00 306.50 6.7M
2021-03-19 312.50 312.50 299.00 307.00 16.5M
2021-03-18 304.50 313.00 303.00 312.50 18.1M
2021-03-17 295.00 302.00 293.50 299.00 9.6M
2021-03-16 299.50 300.00 293.00 293.50 6.4M
2021-03-15 295.00 298.50 291.50 296.00 8.1M
2021-03-12 296.00 303.50 289.50 292.00 18.3M
2021-03-11 285.50 293.00 283.00 293.00 14.9M
2021-03-10 279.00 288.00 277.50 283.50 20.3M
2021-03-09 280.50 283.50 270.00 273.50 21.1M
2021-03-08 301.00 306.50 279.00 279.50 26.3M
2021-03-05 274.00 298.50 268.50 295.00 30.9M
2021-03-04 281.00 285.00 276.00 278.50 14.7M
2021-03-03 293.50 297.00 272.50 280.50 20.3M
2021-03-02 311.50 314.00 289.00 291.00 16.8M
2021-02-26 295.00 313.00 294.00 299.00 41.4M
2021-02-25 309.50 322.00 302.50 306.00 23.0M
2021-02-24 297.00 314.50 292.00 295.00 31.3M
2021-02-23 291.50 293.00 283.50 286.00 14.8M
2021-02-22 293.00 304.00 292.00 294.50 15.2M
2021-02-19 286.00 297.00 283.50 290.00 12.7M
2021-02-18 283.00 294.50 280.50 288.00 15.8M
2021-02-17 283.00 289.00 276.50 286.50 20.2M
2021-02-05 256.00 274.00 250.00 265.00 31.8M
2021-02-04 244.00 254.50 241.00 254.00 27.1M
2021-02-03 247.00 254.00 238.50 243.50 17.6M
2021-02-02 234.00 247.50 233.00 246.00 18.3M
2021-02-01 226.50 234.00 221.00 233.00 14.3M
2021-01-29 241.00 243.50 226.00 226.00 12.5M
2021-01-28 237.00 243.00 232.00 236.00 19.0M
2021-01-27 239.00 250.00 232.00 248.00 21.7M
2021-01-26 235.00 250.00 232.00 238.00 25.0M
2021-01-25 253.50 258.00 229.00 233.50 28.0M
2021-01-22 229.00 253.50 226.00 253.50 19.8M
2021-01-21 218.50 231.50 217.00 230.50 16.5M
2021-01-20 222.50 224.50 214.50 216.50 8.9M
2021-01-19 225.00 227.00 219.50 221.00 7.5M
2021-01-18 218.00 223.50 216.00 223.00 7.1M
2021-01-15 221.00 224.00 217.50 219.00 11.2M
2021-01-14 216.50 226.00 216.00 224.00 12.3M
2021-01-13 226.50 234.00 220.00 220.00 18.3M
2021-01-12 219.00 224.00 213.50 222.00 18.8M
2021-01-11 216.00 222.50 214.00 221.00 15.5M
2021-01-08 213.50 217.50 210.50 216.00 13.6M
2021-01-07 209.50 218.50 207.00 212.50 24.4M
2021-01-06 209.00 215.50 203.00 205.50 26.9M
2021-01-05 207.50 216.50 197.00 209.00 40.3M
2021-01-04 186.00 200.00 185.00 200.00 21.1M